KissMeData/032300/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191500	583482080	15770	15770	15770	15770	321
3	20241223	191400	583482080	15770	15770	15770	15770	0
4	20241223	191300	583482080	15770	15770	15770	15770	0
5	20241223	191200	583482080	15770	15770	15770	15770	0
6	20241223	191100	583482080	15770	15770	15770	15770	0
7	20241223	191000	583482080	15770	15770	15770	15770	0
8	20241223	190900	583482080	15770	15770	15770	15770	0
9	20241223	190800	583482080	15770	15770	15770	15770	0
10	20241223	190700	583482080	15770	15770	15770	15770	0
11	20241223	190600	583482080	15770	15770	15770	15770	0
12	20241223	190500	583482080	15770	15770	15770	15770	0
13	20241223	190400	583482080	15770	15770	15770	15770	0
14	20241223	190300	583482080	15770	15770	15770	15770	0
15	20241223	190200	583482080	15770	15770	15770	15770	0
16	20241223	190100	583482080	15770	15770	15770	15770	0
17	20241223	190000	583482080	15770	15770	15770	15770	0
18	20241223	185900	583482080	15770	15770	15770	15770	0
19	20241223	185800	583482080	15770	15770	15770	15770	0
20	20241223	185700	583482080	15770	15770	15770	15770	0
21	20241223	185600	583482080	15770	15770	15770	15770	0
22	20241223	185500	583482080	15770	15770	15770	15770	0
23	20241223	185400	583482080	15770	15770	15770	15770	0
24	20241223	185300	583482080	15770	15770	15770	15770	0
25	20241223	185200	583482080	15770	15770	15770	15770	0
26	20241223	185100	583482080	15770	15770	15770	15770	0
27	20241223	185000	583482080	15770	15770	15770	15770	0
28	20241223	184900	583482080	15770	15770	15770	15770	0
29	20241223	184800	583482080	15770	15770	15770	15770	0
30	20241223	184700	583482080	15770	15770	15770	15770	0
31	20241223	184600	583482080	15770	15770	15770	15770	0
32	20241223	184500	583482080	15770	15770	15770	15770	321
33	20241223	184400	583482080	15770	15770	15770	15770	0
34	20241223	184300	583482080	15770	15770	15770	15770	0
35	20241223	184200	583482080	15770	15770	15770	15770	0
36	20241223	184100	583482080	15770	15770	15770	15770	0
37	20241223	184000	583482080	15770	15770	15770	15770	0
38	20241223	183900	583482080	15770	15770	15770	15770	0
39	20241223	183800	583482080	15770	15770	15770	15770	0
40	20241223	183700	583482080	15770	15770	15770	15770	0
41	20241223	183600	583482080	15770	15770	15770	15770	0
42	20241223	183500	583482080	15770	15770	15770	15770	0
43	20241223	183400	583482080	15770	15770	15770	15770	0
44	20241223	183300	583482080	15770	15770	15770	15770	0
45	20241223	183200	583482080	15770	15770	15770	15770	0
46	20241223	183100	583482080	15770	15770	15770	15770	0
47	20241223	183000	583482080	15770	15770	15770	15770	0
48	20241223	182900	583482080	15770	15770	15770	15770	0
49	20241223	182800	583482080	15770	15770	15770	15770	0
50	20241223	182700	583482080	15770	15770	15770	15770	0
51	20241223	182600	583482080	15770	15770	15770	15770	0
52	20241223	182500	583482080	15770	15770	15770	15770	0
53	20241223	182400	583482080	15770	15770	15770	15770	0
54	20241223	182300	583482080	15770	15770	15770	15770	0
55	20241223	182200	583482080	15770	15770	15770	15770	0
56	20241223	182100	583482080	15770	15770	15770	15770	0
57	20241223	182000	583482080	15770	15770	15770	15770	0
58	20241223	181900	583482080	15770	15770	15770	15770	0
59	20241223	181800	583482080	15770	15770	15770	15770	0
60	20241223	181700	583482080	15770	15770	15770	15770	0
61	20241223	181600	583482080	15770	15770	15770	15770	0
62	20241223	181500	583482080	15770	15770	15770	15770	321
63	20241223	181400	583482080	15770	15770	15770	15770	0
64	20241223	181300	583482080	15770	15770	15770	15770	0
65	20241223	181200	583482080	15770	15770	15770	15770	0
66	20241223	181100	583482080	15770	15770	15770	15770	0
67	20241223	181000	583482080	15770	15770	15770	15770	0
68	20241223	180900	583482080	15770	15770	15770	15770	0
69	20241223	180800	583482080	15770	15770	15770	15770	0
70	20241223	180700	583482080	15770	15770	15770	15770	0
71	20241223	180600	583482080	15770	15770	15770	15770	0
72	20241223	180500	583482080	15770	15770	15770	15770	0
73	20241223	180400	583482080	15770	15770	15770	15770	0
74	20241223	180300	583482080	15770	15770	15770	15770	0
75	20241223	180200	583482080	15770	15770	15770	15770	0
76	20241223	180100	583482080	15770	15770	15770	15770	0
77	20241223	180000	583482080	15770	15770	15770	15770	0
78	20241223	175900	583482080	15770	15770	15770	15770	0
79	20241223	175800	583482080	15770	15770	15770	15770	0
80	20241223	175700	583482080	15770	15770	15770	15770	0
81	20241223	175600	583482080	15770	15770	15770	15770	0
82	20241223	175500	583482080	15770	15770	15770	15770	0
83	20241223	175400	583482080	15770	15770	15770	15770	0
84	20241223	175300	583482080	15770	15770	15770	15770	0
85	20241223	175200	583482080	15770	15770	15770	15770	0
86	20241223	175100	583482080	15770	15770	15770	15770	0
87	20241223	175000	583482080	15770	15770	15770	15770	0
88	20241223	174900	583482080	15770	15770	15770	15770	0
89	20241223	174800	583482080	15770	15770	15770	15770	0
90	20241223	174700	583482080	15770	15770	15770	15770	0
91	20241223	174600	583482080	15770	15770	15770	15770	0
92	20241223	174500	583482080	15770	15770	15770	15770	321
93	20241223	174400	583482080	15770	15770	15770	15770	0
94	20241223	174300	583482080	15770	15770	15770	15770	0
95	20241223	174200	583482080	15770	15770	15770	15770	0
96	20241223	174100	583482080	15770	15770	15770	15770	0
97	20241223	174000	583482080	15770	15770	15770	15770	0
98	20241223	173900	583482080	15770	15770	15770	15770	0
99	20241223	173800	583482080	15770	15770	15770	15770	0
100	20241223	173700	583482080	15770	15770	15770	15770	0
101	20241223	173600	583482080	15770	15770	15770	15770	0
102	20241223	173500	583482080	15770	15770	15770	15770	0
103	20241223	173400	583482080	15770	15770	15770	15770	0
104	20241223	173300	583482080	15770	15770	15770	15770	0
105	20241223	173200	583482080	15770	15770	15770	15770	0
106	20241223	173100	583482080	15770	15770	15770	15770	0
107	20241223	173000	583482080	15770	15770	15770	15770	0
108	20241223	172900	583482080	15770	15770	15770	15770	0
109	20241223	172800	583482080	15770	15770	15770	15770	0
110	20241223	172700	583482080	15770	15770	15770	15770	0
111	20241223	172600	583482080	15770	15770	15770	15770	0
112	20241223	172500	583482080	15770	15770	15770	15770	0
113	20241223	172400	583482080	15770	15770	15770	15770	0
114	20241223	172300	583482080	15770	15770	15770	15770	0
115	20241223	172200	583482080	15770	15770	15770	15770	0
116	20241223	172100	583482080	15770	15770	15770	15770	0
117	20241223	172000	583482080	15770	15770	15770	15770	0
118	20241223	171900	583482080	15770	15770	15770	15770	0
119	20241223	171800	583482080	15770	15770	15770	15770	0
120	20241223	171700	583482080	15770	15770	15770	15770	0
121	20241223	171600	583482080	15770	15770	15770	15770	0
122	20241223	171500	583482080	15770	15770	15770	15770	321
123	20241223	171400	583482080	15770	15770	15770	15770	0
124	20241223	171300	583482080	15770	15770	15770	15770	0
125	20241223	171200	583482080	15770	15770	15770	15770	0
126	20241223	171100	583482080	15770	15770	15770	15770	0
127	20241223	171000	583482080	15770	15770	15770	15770	0
128	20241223	170900	583482080	15770	15770	15770	15770	0
129	20241223	170800	583482080	15770	15770	15770	15770	0
130	20241223	170700	583482080	15770	15770	15770	15770	0
131	20241223	170600	583482080	15770	15770	15770	15770	0
132	20241223	170500	583482080	15770	15770	15770	15770	0
133	20241223	170400	583482080	15770	15770	15770	15770	0
134	20241223	170300	583482080	15770	15770	15770	15770	0
135	20241223	170200	583482080	15770	15770	15770	15770	0
136	20241223	170100	583482080	15770	15770	15770	15770	0
137	20241223	170000	583482080	15770	15770	15770	15770	0
138	20241223	165900	583482080	15770	15770	15770	15770	0
139	20241223	165800	583482080	15770	15770	15770	15770	0
140	20241223	165700	583482080	15770	15770	15770	15770	0
141	20241223	165600	583482080	15770	15770	15770	15770	0
142	20241223	165500	583482080	15770	15770	15770	15770	0
143	20241223	165400	583482080	15770	15770	15770	15770	0
144	20241223	165300	583482080	15770	15770	15770	15770	0
145	20241223	165200	583482080	15770	15770	15770	15770	0
146	20241223	165100	583482080	15770	15770	15770	15770	0
147	20241223	165000	583482080	15770	15770	15770	15770	0
148	20241223	164900	583482080	15770	15770	15770	15770	0
149	20241223	164800	583482080	15770	15770	15770	15770	0
150	20241223	164700	583482080	15770	15770	15770	15770	0
151	20241223	164600	583482080	15770	15770	15770	15770	0
152	20241223	164500	583482080	15770	15770	15770	15770	321
153	20241223	164400	583482080	15770	15770	15770	15770	0
154	20241223	164300	583482080	15770	15770	15770	15770	0
155	20241223	164200	583482080	15770	15770	15770	15770	0
156	20241223	164100	583482080	15770	15770	15770	15770	0
157	20241223	164000	583482080	15770	15770	15770	15770	0
158	20241223	163900	583482080	15770	15770	15770	15770	0
159	20241223	163800	583482080	15770	15770	15770	15770	0
160	20241223	163700	583482080	15770	15770	15770	15770	0
161	20241223	163600	583482080	15770	15770	15770	15770	0
162	20241223	163500	583482080	15770	15770	15770	15770	0
163	20241223	163400	583482080	15770	15770	15770	15770	0
164	20241223	163300	583482080	15770	15770	15770	15770	0
165	20241223	163200	583482080	15770	15770	15770	15770	0
166	20241223	163100	583482080	15770	15770	15770	15770	0
167	20241223	163000	583482080	15770	15770	15770	15770	0
168	20241223	162900	583482080	15770	15770	15770	15770	0
169	20241223	162800	583482080	15770	15770	15770	15770	0
170	20241223	162700	583482080	15770	15770	15770	15770	0
171	20241223	162600	583482080	15770	15770	15770	15770	0
172	20241223	162500	583482080	15770	15770	15770	15770	0
173	20241223	162400	583482080	15770	15770	15770	15770	0
174	20241223	162300	583482080	15770	15770	15770	15770	0
175	20241223	162200	583482080	15770	15770	15770	15770	0
176	20241223	162100	583482080	15770	15770	15770	15770	0
177	20241223	162000	583482080	15770	15770	15770	15770	0
178	20241223	161900	583482080	15770	15770	15770	15770	0
179	20241223	161800	583482080	15770	15770	15770	15770	0
180	20241223	161700	583482080	15770	15770	15770	15770	0
181	20241223	161600	583482080	15770	15770	15770	15770	0
182	20241223	161500	583482080	15770	15770	15770	15770	321
183	20241223	161400	583482080	15770	15770	15770	15770	0
184	20241223	161300	583482080	15770	15770	15770	15770	0
185	20241223	161200	583482080	15770	15770	15770	15770	0
186	20241223	161100	583482080	15770	15770	15770	15770	0
187	20241223	161000	583482080	15770	15770	15770	15770	0
188	20241223	160900	583482080	15770	15770	15770	15770	0
189	20241223	160800	583482080	15770	15770	15770	15770	0
190	20241223	160700	583482080	15770	15770	15770	15770	0
191	20241223	160600	583482080	15770	15770	15770	15770	0
192	20241223	160500	583482080	15770	15770	15770	15770	0
193	20241223	160400	583482080	15770	15770	15770	15770	0
194	20241223	160300	583482080	15770	15770	15770	15770	0
195	20241223	160200	583482080	15770	15770	15770	15770	0
196	20241223	160100	583482080	15770	15770	15770	15770	0
197	20241223	160000	583482080	15770	15770	15770	15770	0
198	20241223	155900	583482080	15770	15770	15770	15770	0
199	20241223	155800	583482080	15770	15770	15770	15770	0
200	20241223	155700	583482080	15770	15770	15770	15770	0
201	20241223	155600	583482080	15770	15770	15770	15770	0
202	20241223	155500	583482080	15770	15770	15770	15770	0
203	20241223	155400	583482080	15770	15770	15770	15770	0
204	20241223	155300	583482080	15770	15770	15770	15770	0
205	20241223	155200	583482080	15770	15770	15770	15770	0
206	20241223	155100	583482080	15770	15770	15770	15770	0
207	20241223	155000	583482080	15770	15770	15770	15770	0
208	20241223	154900	583482080	15770	15770	15770	15770	0
209	20241223	154800	583482080	15770	15770	15770	15770	0
210	20241223	154700	583482080	15770	15770	15770	15770	0
211	20241223	154600	583482080	15770	15770	15770	15770	0
212	20241223	154500	583482080	15770	15770	15770	15770	321
213	20241223	154400	583482080	15770	15770	15770	15770	0
214	20241223	154300	583482080	15770	15770	15770	15770	0
215	20241223	154200	583482080	15770	15770	15770	15770	0
216	20241223	154100	583482080	15770	15770	15770	15770	0
217	20241223	154000	583482080	15770	15770	15770	15770	0
218	20241223	153900	583482080	15770	15770	15770	15770	0
219	20241223	153800	583482080	15770	15770	15770	15770	0
220	20241223	153700	583482080	15770	15770	15770	15770	0
221	20241223	153600	583482080	15770	15770	15770	15770	0
222	20241223	153500	583482080	15770	15770	15770	15770	0
223	20241223	153400	583482080	15770	15770	15770	15770	0
224	20241223	153300	583482080	15770	15770	15770	15770	0
225	20241223	153200	583482080	15770	15770	15770	15770	0
226	20241223	153100	583482080	15770	15770	15770	15770	0
227	20241223	153000	583482080	15770	15770	15770	15770	321
228	20241223	152900	578419910	15780	15780	15780	15780	0
229	20241223	152800	578419910	15780	15780	15780	15780	0
230	20241223	152700	578419910	15780	15780	15780	15780	0
231	20241223	152600	578419910	15780	15780	15780	15780	0
232	20241223	152500	578419910	15780	15780	15780	15780	0
233	20241223	152400	578419910	15780	15780	15780	15780	0
234	20241223	152300	578419910	15780	15780	15780	15780	0
235	20241223	152200	578419910	15780	15780	15780	15780	0
236	20241223	152100	578419910	15780	15780	15780	15780	0
237	20241223	152000	578419910	15780	15780	15780	15780	0
238	20241223	151900	578419910	15780	15780	15800	15770	106
239	20241223	151800	576747580	15800	15770	15800	15770	89
240	20241223	151700	575343030	15770	15800	15800	15770	618
241	20241223	151600	565591360	15810	15810	15810	15810	12
242	20241223	151500	565401640	15810	15810	15810	15810	16
243	20241223	151400	565148680	15820	15820	15820	15820	0
244	20241223	151300	565148680	15820	15810	15820	15810	7
245	20241223	151200	565037950	15810	15810	15810	15810	0
246	20241223	151100	565037950	15810	15810	15810	15810	0
247	20241223	151000	565037950	15810	15830	15830	15810	168
248	20241223	150900	562381790	15830	15830	15830	15830	3
249	20241223	150800	562334300	15830	15830	15830	15830	64
250	20241223	150700	561321180	15830	15830	15830	15830	3
251	20241223	150600	561273690	15810	15810	15810	15810	0
252	20241223	150500	561273690	15810	15820	15830	15810	21
253	20241223	150400	560941290	15830	15800	15830	15790	31
254	20241223	150300	560451650	15800	15800	15800	15800	1
255	20241223	150200	560435850	15800	15800	15830	15800	90
256	20241223	150100	559013500	15800	15810	15810	15800	99
257	20241223	150000	557448630	15810	15820	15820	15810	40
258	20241223	145900	556816170	15830	15830	15830	15830	6
259	20241223	145800	556721190	15830	15830	15830	15830	3
260	20241223	145700	556673700	15800	15800	15800	15800	20
261	20241223	145600	556357700	15800	15800	15800	15800	0
262	20241223	145500	556357700	15800	15810	15810	15800	6
263	20241223	145400	556262860	15810	15810	15810	15810	5
264	20241223	145300	556183810	15820	15800	15820	15800	11
265	20241223	145200	556009850	15810	15810	15810	15810	6
266	20241223	145100	555914990	15790	15790	15790	15790	0
267	20241223	145000	555914990	15790	15790	15790	15790	0
268	20241223	144900	555914990	15790	15840	15840	15790	371
269	20241223	144800	550048570	15840	15840	15840	15840	5
270	20241223	144700	549969370	15840	15840	15840	15840	0
271	20241223	144600	549969370	15840	15840	15840	15840	55
272	20241223	144500	549098170	15840	15870	15870	15840	24
273	20241223	144400	548717780	15850	15850	15850	15850	0
274	20241223	144300	548717780	15850	15850	15850	15850	0
275	20241223	144200	548717780	15850	15850	15850	15850	0
276	20241223	144100	548717780	15850	15830	15850	15830	12
277	20241223	144000	548527780	15840	15860	15860	15840	218
278	20241223	143900	545072040	15870	15870	15870	15870	3
279	20241223	143800	545024430	15870	15870	15870	15870	0
280	20241223	143700	545024430	15870	15870	15870	15870	0
281	20241223	143600	545024430	15870	15870	15870	15870	6
282	20241223	143500	544929210	15860	15860	15860	15860	0
283	20241223	143400	544929210	15860	15850	15860	15850	16
284	20241223	143300	544675470	15860	15860	15870	15830	63
285	20241223	143200	543677280	15860	15860	15860	15860	2
286	20241223	143100	543645560	15860	15860	15860	15860	1
287	20241223	143000	543629700	15860	15850	15860	15850	371
288	20241223	142900	537745710	15830	15830	15830	15830	1
289	20241223	142800	537729880	15850	15850	15850	15850	7
290	20241223	142700	537618930	15850	15850	15850	15850	5
291	20241223	142600	537539680	15850	15850	15850	15850	3
292	20241223	142500	537492130	15830	15830	15830	15830	6
293	20241223	142400	537397150	15830	15830	15830	15830	3
294	20241223	142300	537349660	15820	15800	15820	15800	299
295	20241223	142200	532625420	15800	15800	15800	15800	6
296	20241223	142100	532530620	15800	15800	15800	15800	11
297	20241223	142000	532356820	15800	15800	15800	15800	0
298	20241223	141900	532356820	15800	15800	15800	15800	0
299	20241223	141800	532356820	15800	15800	15800	15800	0
300	20241223	141700	532356820	15800	15800	15800	15800	15
301	20241223	141600	532119820	15790	15800	15800	15790	4
302	20241223	141500	532056640	15800	15800	15800	15800	7
303	20241223	141400	531946040	15800	15800	15800	15800	2
304	20241223	141300	531914440	15790	15790	15790	15790	2
305	20241223	141200	531882860	15790	15790	15790	15790	26
306	20241223	141100	531472320	15790	15800	15800	15770	193
307	20241223	141000	528428250	15800	15800	15800	15800	0
308	20241223	140900	528428250	15800	15800	15800	15800	156
309	20241223	140800	525963450	15790	15790	15790	15790	0
310	20241223	140700	525963450	15790	15790	15790	15790	46
311	20241223	140600	525237110	15800	15800	15800	15780	114
312	20241223	140500	523436130	15800	15800	15800	15800	10
313	20241223	140400	523278130	15800	15800	15800	15800	6
314	20241223	140300	523183330	15800	15800	15800	15800	4
315	20241223	140200	523120130	15780	15780	15780	15780	0
316	20241223	140100	523120130	15780	15790	15790	15780	6
317	20241223	140000	523025410	15800	15800	15800	15800	0
318	20241223	135900	523025410	15800	15800	15800	15800	7
319	20241223	135800	522914810	15800	15800	15800	15800	2
320	20241223	135700	522883210	15800	15800	15800	15800	13
321	20241223	135600	522677810	15800	15800	15800	15800	17
322	20241223	135500	522409210	15800	15800	15800	15800	15
323	20241223	135400	522172210	15800	15800	15800	15800	12
324	20241223	135300	521982610	15800	15800	15800	15800	19
325	20241223	135200	521682410	15800	15800	15800	15800	23
326	20241223	135100	521319010	15800	15800	15800	15800	9
327	20241223	135000	521176810	15800	15790	15800	15790	29
328	20241223	134900	520718750	15790	15790	15790	15790	4
329	20241223	134800	520655590	15790	15790	15790	15790	138
330	20241223	134700	518476570	15790	15790	15790	15790	510
331	20241223	134600	510423670	15790	15790	15790	15780	19
332	20241223	134500	510123680	15790	15790	15790	15790	17
333	20241223	134400	509855250	15790	15790	15790	15790	0
334	20241223	134300	509855250	15790	15790	15790	15790	14
335	20241223	134200	509634190	15790	15790	15790	15790	155
336	20241223	134100	507186740	15790	15790	15790	15790	43
337	20241223	134000	506507770	15780	15780	15780	15780	1
338	20241223	133900	506491990	15780	15780	15780	15780	33
339	20241223	133800	505971250	15780	15780	15780	15780	0
340	20241223	133700	505971250	15780	15780	15780	15780	4
341	20241223	133600	505908130	15780	15780	15780	15780	101
342	20241223	133500	504314350	15780	15780	15780	15780	55
343	20241223	133400	503446450	15770	15770	15780	15770	7
344	20241223	133300	503336010	15770	15770	15770	15770	2
345	20241223	133200	503304470	15760	15760	15760	15760	0
346	20241223	133100	503304470	15760	15760	15760	15760	0
347	20241223	133000	503304470	15760	15760	15760	15760	14
348	20241223	132900	503083830	15750	15750	15750	15750	0
349	20241223	132800	503083830	15750	15750	15750	15750	2
350	20241223	132700	503052330	15750	15750	15750	15750	0
351	20241223	132600	503052330	15750	15740	15750	15740	19
352	20241223	132500	502753250	15740	15740	15740	15740	3
353	20241223	132400	502706030	15730	15740	15740	15730	3
354	20241223	132300	502658830	15740	15740	15740	15740	0
355	20241223	132200	502658830	15740	15740	15740	15740	0
356	20241223	132100	502658830	15740	15740	15740	15740	0
357	20241223	132000	502658830	15740	15740	15740	15740	5
358	20241223	131900	502580130	15740	15740	15740	15740	7
359	20241223	131800	502469950	15740	15740	15740	15740	0
360	20241223	131700	502469950	15740	15740	15740	15740	0
361	20241223	131600	502469950	15740	15720	15740	15720	21
362	20241223	131500	502139810	15720	15730	15730	15710	296
363	20241223	131400	497487730	15740	15760	15760	15740	295
364	20241223	131300	492844370	15700	15700	15700	15700	0
365	20241223	131200	492844370	15700	15710	15720	15700	82
366	20241223	131100	491556760	15710	15740	15740	15690	1043
367	20241223	131000	475178540	15740	15740	15740	15740	30
368	20241223	130900	474706340	15740	15740	15740	15740	131
369	20241223	130800	472644400	15750	15770	15770	15750	346
370	20241223	130700	467192900	15780	15770	15780	15770	4
371	20241223	130600	467129810	15770	15770	15770	15770	11
372	20241223	130500	466956340	15780	15780	15780	15770	20
373	20241223	130400	466640750	15780	15780	15780	15780	0
374	20241223	130300	466640750	15780	15780	15780	15780	1
375	20241223	130200	466624970	15790	15800	15800	15790	13
376	20241223	130100	466419580	15800	15800	15800	15800	0
377	20241223	130000	466419580	15800	15800	15800	15800	2
378	20241223	125900	466387980	15800	15800	15800	15800	0
379	20241223	125800	466387980	15800	15800	15800	15800	0
380	20241223	125700	466387980	15800	15800	15800	15800	0
381	20241223	125600	466387980	15800	15810	15810	15800	40
382	20241223	125500	465755960	15810	15790	15810	15790	8
383	20241223	125400	465629570	15800	15790	15820	15790	313
384	20241223	125300	460681010	15790	15790	15860	15790	12
385	20241223	125200	460491450	15790	15770	15820	15770	26
386	20241223	125100	460080370	15770	15770	15780	15770	8
387	20241223	125000	459954200	15770	15780	15780	15770	17
388	20241223	124900	459686090	15780	15780	15820	15780	28
389	20241223	124800	459243250	15760	15760	15760	15760	11
390	20241223	124700	459069890	15760	15740	15860	15740	127
391	20241223	124600	457064640	15780	15740	15780	15740	4
392	20241223	124500	457001610	15740	15740	15740	15740	26
393	20241223	124400	456592370	15750	15750	15750	15750	0
394	20241223	124300	456592370	15750	15750	15750	15730	66
395	20241223	124200	455552890	15770	15770	15770	15770	3
396	20241223	124100	455505580	15780	15780	15780	15780	1
397	20241223	124000	455489800	15780	15800	15800	15770	203
398	20241223	123900	452288280	15770	15760	15860	15760	45
399	20241223	123800	451577290	15740	15740	15740	15740	0
400	20241223	123700	451577290	15740	15740	15740	15740	0
401	20241223	123600	451577290	15740	15740	15740	15740	0
402	20241223	123500	451577290	15740	15740	15740	15740	26
403	20241223	123400	451168050	15740	15740	15740	15720	95
404	20241223	123300	449674610	15720	15750	15760	15640	814
405	20241223	123200	436892430	15760	15760	15760	15760	8
406	20241223	123100	436766350	15760	15760	15760	15760	0
407	20241223	123000	436766350	15760	15760	15760	15760	0
408	20241223	122900	436766350	15760	15760	15760	15760	7
409	20241223	122800	436656030	15770	15780	15790	15750	26
410	20241223	122700	436245860	15790	15790	15790	15770	297
411	20241223	122600	431558220	15800	15800	15800	15800	0
412	20241223	122500	431558220	15800	15860	15940	15800	318
413	20241223	122400	426517020	15950	15820	15950	15810	104
414	20241223	122300	424868730	15840	15810	15910	15810	53
415	20241223	122200	424028500	15910	15830	15910	15810	79
416	20241223	122100	422777530	15840	15750	15920	15750	119
417	20241223	122000	420893290	15770	15760	15910	15740	73
418	20241223	121900	419740600	15780	15780	15810	15770	83
419	20241223	121800	418431010	15780	15750	15900	15730	77
420	20241223	121700	417216060	15750	15750	15860	15710	537
421	20241223	121600	408757680	15760	15830	15830	15750	1171
422	20241223	121500	390263420	15870	15840	15870	15820	20
423	20241223	121400	389946580	15820	15820	15820	15820	10
424	20241223	121300	389788380	15850	15850	15850	15850	0
425	20241223	121200	389788380	15850	15830	15850	15830	5
426	20241223	121100	389709190	15810	15810	15810	15810	5
427	20241223	121000	389630140	15790	15790	15790	15790	0
428	20241223	120900	389630140	15790	15790	15790	15790	5
429	20241223	120800	389551190	15780	15780	15780	15780	1
430	20241223	120700	389535410	15790	15790	15790	15790	0
431	20241223	120600	389535410	15790	15790	15830	15770	349
432	20241223	120500	384027660	15820	15800	15820	15800	55
433	20241223	120400	383158260	15830	15830	15830	15830	0
434	20241223	120300	383158260	15830	15830	15830	15830	0
435	20241223	120200	383158260	15830	15830	15830	15830	0
436	20241223	120100	383158260	15830	15800	15830	15800	48
437	20241223	120000	382399250	15800	15800	15800	15800	1
438	20241223	115900	382383450	15800	15800	15800	15790	9
439	20241223	115800	382241260	15800	15860	15900	15800	482
440	20241223	115700	374597130	15850	15850	15850	15850	11
441	20241223	115600	374422780	15850	15820	15950	15820	170
442	20241223	115500	371719650	15820	15810	15820	15810	9
443	20241223	115400	371577280	15820	15820	15820	15820	1
444	20241223	115300	371561460	15810	15810	15810	15810	0
445	20241223	115200	371561460	15810	15810	15810	15810	0
446	20241223	115100	371561460	15810	15810	15810	15810	0
447	20241223	115000	371561460	15810	15810	15810	15810	0
448	20241223	114900	371561460	15810	15810	15810	15810	20
449	20241223	114800	371245260	15810	15810	15810	15810	0
450	20241223	114700	371245260	15810	15800	15810	15800	34
451	20241223	114600	370708000	15800	15770	15850	15770	57
452	20241223	114500	369806750	15770	15750	15800	15750	1041
453	20241223	114400	353371890	15750	15740	15750	15740	3
454	20241223	114300	353324660	15740	15730	15740	15730	4
455	20241223	114200	353261730	15730	15730	15730	15730	2
456	20241223	114100	353230270	15730	15730	15730	15730	1
457	20241223	114000	353214540	15730	15730	15730	15730	2
458	20241223	113900	353183080	15720	15720	15720	15720	0
459	20241223	113800	353183080	15720	15720	15720	15720	0
460	20241223	113700	353183080	15720	15720	15720	15720	0
461	20241223	113600	353183080	15720	15730	15730	15720	131
462	20241223	113500	351123070	15740	15740	15740	15740	0
463	20241223	113400	351123070	15740	15740	15740	15740	162
464	20241223	113300	348573190	15750	15750	15750	15750	14
465	20241223	113200	348352690	15750	15750	15750	15750	5
466	20241223	113100	348273940	15750	15750	15750	15750	309
467	20241223	113000	343407190	15750	15750	15750	15750	4
468	20241223	112900	343344190	15750	15750	15750	15750	100
469	20241223	112800	341769190	15750	15750	15750	15750	4
470	20241223	112700	341706190	15740	15740	15740	15740	0
471	20241223	112600	341706190	15740	15740	15740	15740	0
472	20241223	112500	341706190	15740	15740	15740	15740	0
473	20241223	112400	341706190	15740	15740	15740	15740	0
474	20241223	112300	341706190	15740	15740	15740	15740	2
475	20241223	112200	341674710	15750	15760	15760	15750	127
476	20241223	112100	339673460	15760	15760	15760	15760	0
477	20241223	112000	339673460	15760	15760	15760	15760	0
478	20241223	111900	339673460	15760	15760	15760	15760	0
479	20241223	111800	339673460	15760	15760	15760	15760	0
480	20241223	111700	339673460	15760	15760	15760	15760	0
481	20241223	111600	339673460	15760	15760	15760	15760	20
482	20241223	111500	339358260	15760	15750	15760	15750	63
483	20241223	111400	338365860	15750	15790	15790	15750	758
484	20241223	111300	326409940	15810	15790	15810	15790	26
485	20241223	111200	325998900	15790	15780	15790	15780	333
486	20241223	111100	320744150	15770	15770	15770	15770	0
487	20241223	111000	320744150	15770	15770	15770	15770	0
488	20241223	110900	320744150	15770	15770	15770	15770	0
489	20241223	110800	320744150	15770	15770	15770	15770	0
490	20241223	110700	320744150	15770	15770	15770	15770	0
491	20241223	110600	320744150	15770	15770	15770	15770	0
492	20241223	110500	320744150	15770	15770	15770	15770	0
493	20241223	110400	320744150	15770	15770	15770	15770	0
494	20241223	110300	320744150	15770	15770	15770	15770	0
495	20241223	110200	320744150	15770	15770	15770	15770	2
496	20241223	110100	320712610	15770	15770	15770	15770	3
497	20241223	110000	320665300	15770	15780	15780	15770	2
498	20241223	105900	320633750	15790	15790	15790	15790	0
499	20241223	105800	320633750	15790	15850	15850	15790	896
500	20241223	105700	306441720	15850	15850	15850	15850	5
501	20241223	105600	306362470	15880	15880	15880	15880	0
502	20241223	105500	306362470	15880	15850	15880	15850	3
503	20241223	105400	306314860	15850	15850	15850	15850	0
504	20241223	105300	306314860	15850	15850	15850	15850	2
505	20241223	105200	306283160	15850	15850	15850	15850	0
506	20241223	105100	306283160	15850	15850	15850	15850	4
507	20241223	105000	306219760	15850	15850	15850	15850	0
508	20241223	104900	306219760	15850	15850	15850	15850	0
509	20241223	104800	306219760	15850	15850	15850	15850	2
510	20241223	104700	306188060	15860	15890	15890	15860	22
511	20241223	104600	305839050	15910	15910	15910	15910	0
512	20241223	104500	305839050	15910	15910	15910	15880	367
513	20241223	104400	300006870	15910	15900	15910	15900	11
514	20241223	104300	299831910	15890	15860	15890	15860	48
515	20241223	104200	299070410	15850	15850	15850	15850	0
516	20241223	104100	299070410	15850	15840	15850	15840	36
517	20241223	104000	298499870	15840	15840	15840	15840	0
518	20241223	103900	298499870	15840	15840	15840	15840	1
519	20241223	103800	298484030	15800	15800	15800	15800	4
520	20241223	103700	298420830	15800	15800	15800	15800	9
521	20241223	103600	298278630	15800	15800	15800	15800	4
522	20241223	103500	298215430	15800	15800	15800	15800	1
523	20241223	103400	298199630	15800	15800	15800	15800	1
524	20241223	103300	298183830	15820	15800	15820	15800	5
525	20241223	103200	298104760	15820	15800	15820	15800	139
526	20241223	103100	295905810	15820	15790	15820	15790	7
527	20241223	103000	295795180	15790	15780	15810	15780	84
528	20241223	102900	294468290	15780	15740	15780	15740	126
529	20241223	102800	292484910	15740	15790	15790	15650	709
530	20241223	102700	281336180	15780	15780	15780	15780	9
531	20241223	102600	281194160	15780	15780	15780	15780	20
532	20241223	102500	280878560	15780	15790	15790	15780	19
533	20241223	102400	280578610	15790	15800	15800	15790	62
534	20241223	102300	279599130	15800	15800	15810	15800	10
535	20241223	102200	279441120	15820	15840	15840	15820	254
536	20241223	102100	275420640	15840	15840	15840	15840	0
537	20241223	102000	275420640	15840	15840	15840	15840	19
538	20241223	101900	275119680	15840	15840	15840	15840	9
539	20241223	101800	274977120	15830	15790	15860	15790	311
540	20241223	101700	270056310	15790	15770	15800	15770	120
541	20241223	101600	268160540	15760	15760	15760	15760	0
542	20241223	101500	268160540	15760	15760	15770	15760	38
543	20241223	101400	267561580	15760	15760	15760	15760	239
544	20241223	101300	263794940	15790	15860	15860	15790	322
545	20241223	101200	258698330	15850	15850	15850	15850	9
546	20241223	101100	258555680	15860	15860	15860	15860	3
547	20241223	101000	258508100	15940	15840	15940	15820	178
548	20241223	100900	255689960	15820	15820	15820	15820	96
549	20241223	100800	254171240	15820	15820	15820	15820	109
550	20241223	100700	252446860	15820	15970	16010	15820	437
551	20241223	100600	245474180	15950	16040	16090	15890	1353
552	20241223	100500	223812850	16050	15900	16070	15900	224
553	20241223	100400	220222420	15880	15820	16020	15810	1259
554	20241223	100300	200102040	15820	15820	15830	15800	50
555	20241223	100200	199311390	15820	15930	15990	15770	208
556	20241223	100100	196006110	15930	15730	16010	15730	1385
557	20241223	100000	173989760	15690	15690	15690	15690	103
558	20241223	095900	172373690	15690	15680	15720	15680	441
559	20241223	095800	165454990	15660	15660	15660	15660	0
560	20241223	095700	165454990	15660	15640	15660	15640	5
561	20241223	095600	165376770	15640	15630	15700	15630	303
562	20241223	095500	160619890	15610	15610	15610	15610	255
563	20241223	095400	156639340	15640	15700	15700	15640	861
564	20241223	095300	143129800	15700	15700	15700	15700	32
565	20241223	095200	142627400	15710	15710	15710	15710	5
566	20241223	095100	142548850	15730	15730	15730	15730	0
567	20241223	095000	142548850	15730	15730	15730	15730	3
568	20241223	094900	142501660	15730	15730	15730	15730	47
569	20241223	094800	141762350	15720	15730	15730	15720	409
570	20241223	094700	135328810	15720	15680	15720	15680	423
571	20241223	094600	128690950	15660	15660	15660	15660	0
572	20241223	094500	128690950	15660	15610	15660	15610	54
573	20241223	094400	127846310	15600	15600	15600	15600	0
574	20241223	094300	127846310	15600	15610	15610	15600	48
575	20241223	094200	127097080	15610	15610	15610	15610	0
576	20241223	094100	127097080	15610	15620	15620	15610	89
577	20241223	094000	125706940	15590	15590	15590	15590	25
578	20241223	093900	125317190	15560	15560	15560	15560	9
579	20241223	093800	125177150	15560	15560	15560	15560	9
580	20241223	093700	125037110	15560	15550	15560	15550	6
581	20241223	093600	124943760	15540	15540	15540	15540	1
582	20241223	093500	124928220	15510	15520	15550	15510	50
583	20241223	093400	124151460	15520	15500	15530	15500	14
584	20241223	093300	123934180	15510	15520	15520	15500	334
585	20241223	093200	118751260	15520	15520	15520	15520	10
586	20241223	093100	118596060	15550	15550	15550	15550	0
587	20241223	093000	118596060	15550	15560	15560	15550	182
588	20241223	092900	115765570	15590	15570	15590	15570	18
589	20241223	092800	115484970	15570	15570	15570	15570	0
590	20241223	092700	115484970	15570	15570	15600	15570	256
591	20241223	092600	111491580	15570	15510	15570	15500	669
592	20241223	092500	101118220	15500	15620	15620	15490	2330
593	20241223	092400	64787640	15620	15620	15620	15620	0
594	20241223	092300	64787640	15620	15620	15620	15620	161
595	20241223	092200	62272820	15630	15630	15630	15630	4
596	20241223	092100	62210300	15620	15620	15620	15620	1
597	20241223	092000	62194680	15610	15610	15610	15610	10
598	20241223	091900	62038580	15610	15610	15610	15610	24
599	20241223	091800	61663940	15600	15640	15640	15600	162
600	20241223	091700	59133420	15640	15640	15640	15640	2
601	20241223	091600	59102140	15630	15660	15700	15630	177
602	20241223	091500	56327870	15640	15600	15640	15600	75
603	20241223	091400	55155270	15600	15590	15600	15590	162
604	20241223	091300	52628560	15590	15590	15590	15590	0
605	20241223	091200	52628560	15590	15590	15590	15590	0
606	20241223	091100	52628560	15590	15480	15590	15480	283
607	20241223	091000	48223760	15570	15590	15590	15570	102
608	20241223	090900	46634600	15570	15500	15570	15500	902
609	20241223	090800	32601820	15500	15470	15500	15470	168
610	20241223	090700	30002460	15470	15470	15470	15470	50
611	20241223	090600	29228960	15470	15470	15480	15470	189
612	20241223	090500	26304600	15440	15440	15440	15440	24
613	20241223	090400	25934040	15440	15440	15440	15440	26
614	20241223	090300	25532600	15440	15440	15440	15440	100
615	20241223	090200	23988600	15440	15440	15440	15440	5
616	20241223	090100	23911400	15440	15440	15440	15440	0
617	20241223	090000	23911400	15440	15300	15440	15300	1562