KissMeData/032300/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191500	243803650	15600	15600	15600	15600	1410
3	20241224	191400	243803650	15600	15600	15600	15600	0
4	20241224	191300	243803650	15600	15600	15600	15600	0
5	20241224	191200	243803650	15600	15600	15600	15600	0
6	20241224	191100	243803650	15600	15600	15600	15600	0
7	20241224	191000	243803650	15600	15600	15600	15600	0
8	20241224	190900	243803650	15600	15600	15600	15600	0
9	20241224	190800	243803650	15600	15600	15600	15600	0
10	20241224	190700	243803650	15600	15600	15600	15600	0
11	20241224	190600	243803650	15600	15600	15600	15600	0
12	20241224	190500	243803650	15600	15600	15600	15600	0
13	20241224	190400	243803650	15600	15600	15600	15600	0
14	20241224	190300	243803650	15600	15600	15600	15600	0
15	20241224	190200	243803650	15600	15600	15600	15600	0
16	20241224	190100	243803650	15600	15600	15600	15600	0
17	20241224	190000	243803650	15600	15600	15600	15600	0
18	20241224	185900	243803650	15600	15600	15600	15600	0
19	20241224	185800	243803650	15600	15600	15600	15600	0
20	20241224	185700	243803650	15600	15600	15600	15600	0
21	20241224	185600	243803650	15600	15600	15600	15600	0
22	20241224	185500	243803650	15600	15600	15600	15600	0
23	20241224	185400	243803650	15600	15600	15600	15600	0
24	20241224	185300	243803650	15600	15600	15600	15600	0
25	20241224	185200	243803650	15600	15600	15600	15600	0
26	20241224	185100	243803650	15600	15600	15600	15600	0
27	20241224	185000	243803650	15600	15600	15600	15600	0
28	20241224	184900	243803650	15600	15600	15600	15600	0
29	20241224	184800	243803650	15600	15600	15600	15600	0
30	20241224	184700	243803650	15600	15600	15600	15600	0
31	20241224	184600	243803650	15600	15600	15600	15600	0
32	20241224	184500	243803650	15600	15600	15600	15600	1410
33	20241224	184400	243803650	15600	15600	15600	15600	0
34	20241224	184300	243803650	15600	15600	15600	15600	0
35	20241224	184200	243803650	15600	15600	15600	15600	0
36	20241224	184100	243803650	15600	15600	15600	15600	0
37	20241224	184000	243803650	15600	15600	15600	15600	0
38	20241224	183900	243803650	15600	15600	15600	15600	0
39	20241224	183800	243803650	15600	15600	15600	15600	0
40	20241224	183700	243803650	15600	15600	15600	15600	0
41	20241224	183600	243803650	15600	15600	15600	15600	0
42	20241224	183500	243803650	15600	15600	15600	15600	0
43	20241224	183400	243803650	15600	15600	15600	15600	0
44	20241224	183300	243803650	15600	15600	15600	15600	0
45	20241224	183200	243803650	15600	15600	15600	15600	0
46	20241224	183100	243803650	15600	15600	15600	15600	0
47	20241224	183000	243803650	15600	15600	15600	15600	0
48	20241224	182900	243803650	15600	15600	15600	15600	0
49	20241224	182800	243803650	15600	15600	15600	15600	0
50	20241224	182700	243803650	15600	15600	15600	15600	0
51	20241224	182600	243803650	15600	15600	15600	15600	0
52	20241224	182500	243803650	15600	15600	15600	15600	0
53	20241224	182400	243803650	15600	15600	15600	15600	0
54	20241224	182300	243803650	15600	15600	15600	15600	0
55	20241224	182200	243803650	15600	15600	15600	15600	0
56	20241224	182100	243803650	15600	15600	15600	15600	0
57	20241224	182000	243803650	15600	15600	15600	15600	0
58	20241224	181900	243803650	15600	15600	15600	15600	0
59	20241224	181800	243803650	15600	15600	15600	15600	0
60	20241224	181700	243803650	15600	15600	15600	15600	0
61	20241224	181600	243803650	15600	15600	15600	15600	0
62	20241224	181500	243803650	15600	15600	15600	15600	1410
63	20241224	181400	243803650	15600	15600	15600	15600	0
64	20241224	181300	243803650	15600	15600	15600	15600	0
65	20241224	181200	243803650	15600	15600	15600	15600	0
66	20241224	181100	243803650	15600	15600	15600	15600	0
67	20241224	181000	243803650	15600	15600	15600	15600	0
68	20241224	180900	243803650	15600	15600	15600	15600	0
69	20241224	180800	243803650	15600	15600	15600	15600	0
70	20241224	180700	243803650	15600	15600	15600	15600	0
71	20241224	180600	243803650	15600	15600	15600	15600	0
72	20241224	180500	243803650	15600	15600	15600	15600	0
73	20241224	180400	243803650	15600	15600	15600	15600	0
74	20241224	180300	243803650	15600	15600	15600	15600	0
75	20241224	180200	243803650	15600	15600	15600	15600	0
76	20241224	180100	243803650	15600	15600	15600	15600	0
77	20241224	180000	243803650	15600	15600	15600	15600	0
78	20241224	175900	243803650	15600	15600	15600	15600	0
79	20241224	175800	243803650	15600	15600	15600	15600	0
80	20241224	175700	243803650	15600	15600	15600	15600	0
81	20241224	175600	243803650	15600	15600	15600	15600	0
82	20241224	175500	243803650	15600	15600	15600	15600	0
83	20241224	175400	243803650	15600	15600	15600	15600	0
84	20241224	175300	243803650	15600	15600	15600	15600	0
85	20241224	175200	243803650	15600	15600	15600	15600	0
86	20241224	175100	243803650	15600	15600	15600	15600	0
87	20241224	175000	243803650	15600	15600	15600	15600	0
88	20241224	174900	243803650	15600	15600	15600	15600	0
89	20241224	174800	243803650	15600	15600	15600	15600	0
90	20241224	174700	243803650	15600	15600	15600	15600	0
91	20241224	174600	243803650	15600	15600	15600	15600	0
92	20241224	174500	243803650	15600	15600	15600	15600	1410
93	20241224	174400	243803650	15600	15600	15600	15600	0
94	20241224	174300	243803650	15600	15600	15600	15600	0
95	20241224	174200	243803650	15600	15600	15600	15600	0
96	20241224	174100	243803650	15600	15600	15600	15600	0
97	20241224	174000	243803650	15600	15600	15600	15600	0
98	20241224	173900	243803650	15600	15600	15600	15600	0
99	20241224	173800	243803650	15600	15600	15600	15600	0
100	20241224	173700	243803650	15600	15600	15600	15600	0
101	20241224	173600	243803650	15600	15600	15600	15600	0
102	20241224	173500	243803650	15600	15600	15600	15600	0
103	20241224	173400	243803650	15600	15600	15600	15600	0
104	20241224	173300	243803650	15600	15600	15600	15600	0
105	20241224	173200	243803650	15600	15600	15600	15600	0
106	20241224	173100	243803650	15600	15600	15600	15600	0
107	20241224	173000	243803650	15600	15600	15600	15600	0
108	20241224	172900	243803650	15600	15600	15600	15600	0
109	20241224	172800	243803650	15600	15600	15600	15600	0
110	20241224	172700	243803650	15600	15600	15600	15600	0
111	20241224	172600	243803650	15600	15600	15600	15600	0
112	20241224	172500	243803650	15600	15600	15600	15600	0
113	20241224	172400	243803650	15600	15600	15600	15600	0
114	20241224	172300	243803650	15600	15600	15600	15600	0
115	20241224	172200	243803650	15600	15600	15600	15600	0
116	20241224	172100	243803650	15600	15600	15600	15600	0
117	20241224	172000	243803650	15600	15600	15600	15600	0
118	20241224	171900	243803650	15600	15600	15600	15600	0
119	20241224	171800	243803650	15600	15600	15600	15600	0
120	20241224	171700	243803650	15600	15600	15600	15600	0
121	20241224	171600	243803650	15600	15600	15600	15600	0
122	20241224	171500	243803650	15600	15600	15600	15600	1410
123	20241224	171400	243803650	15600	15600	15600	15600	0
124	20241224	171300	243803650	15600	15600	15600	15600	0
125	20241224	171200	243803650	15600	15600	15600	15600	0
126	20241224	171100	243803650	15600	15600	15600	15600	0
127	20241224	171000	243803650	15600	15600	15600	15600	0
128	20241224	170900	243803650	15600	15600	15600	15600	0
129	20241224	170800	243803650	15600	15600	15600	15600	0
130	20241224	170700	243803650	15600	15600	15600	15600	0
131	20241224	170600	243803650	15600	15600	15600	15600	0
132	20241224	170500	243803650	15600	15600	15600	15600	0
133	20241224	170400	243803650	15600	15600	15600	15600	0
134	20241224	170300	243803650	15600	15600	15600	15600	0
135	20241224	170200	243803650	15600	15600	15600	15600	0
136	20241224	170100	243803650	15600	15600	15600	15600	0
137	20241224	170000	243803650	15600	15600	15600	15600	0
138	20241224	165900	243803650	15600	15600	15600	15600	0
139	20241224	165800	243803650	15600	15600	15600	15600	0
140	20241224	165700	243803650	15600	15600	15600	15600	0
141	20241224	165600	243803650	15600	15600	15600	15600	0
142	20241224	165500	243803650	15600	15600	15600	15600	0
143	20241224	165400	243803650	15600	15600	15600	15600	0
144	20241224	165300	243803650	15600	15600	15600	15600	0
145	20241224	165200	243803650	15600	15600	15600	15600	0
146	20241224	165100	243803650	15600	15600	15600	15600	0
147	20241224	165000	243803650	15600	15600	15600	15600	0
148	20241224	164900	243803650	15600	15600	15600	15600	0
149	20241224	164800	243803650	15600	15600	15600	15600	0
150	20241224	164700	243803650	15600	15600	15600	15600	0
151	20241224	164600	243803650	15600	15600	15600	15600	0
152	20241224	164500	243803650	15600	15600	15600	15600	1410
153	20241224	164400	243803650	15600	15600	15600	15600	0
154	20241224	164300	243803650	15600	15600	15600	15600	0
155	20241224	164200	243803650	15600	15600	15600	15600	0
156	20241224	164100	243803650	15600	15600	15600	15600	0
157	20241224	164000	243803650	15600	15600	15600	15600	0
158	20241224	163900	243803650	15600	15600	15600	15600	0
159	20241224	163800	243803650	15600	15600	15600	15600	0
160	20241224	163700	243803650	15600	15600	15600	15600	0
161	20241224	163600	243803650	15600	15600	15600	15600	0
162	20241224	163500	243803650	15600	15600	15600	15600	0
163	20241224	163400	243803650	15600	15600	15600	15600	0
164	20241224	163300	243803650	15600	15600	15600	15600	0
165	20241224	163200	243803650	15600	15600	15600	15600	0
166	20241224	163100	243803650	15600	15600	15600	15600	0
167	20241224	163000	243803650	15600	15600	15600	15600	0
168	20241224	162900	243803650	15600	15600	15600	15600	0
169	20241224	162800	243803650	15600	15600	15600	15600	0
170	20241224	162700	243803650	15600	15600	15600	15600	0
171	20241224	162600	243803650	15600	15600	15600	15600	0
172	20241224	162500	243803650	15600	15600	15600	15600	0
173	20241224	162400	243803650	15600	15600	15600	15600	0
174	20241224	162300	243803650	15600	15600	15600	15600	0
175	20241224	162200	243803650	15600	15600	15600	15600	0
176	20241224	162100	243803650	15600	15600	15600	15600	0
177	20241224	162000	243803650	15600	15600	15600	15600	0
178	20241224	161900	243803650	15600	15600	15600	15600	0
179	20241224	161800	243803650	15600	15600	15600	15600	0
180	20241224	161700	243803650	15600	15600	15600	15600	0
181	20241224	161600	243803650	15600	15600	15600	15600	0
182	20241224	161500	243803650	15600	15600	15600	15600	1410
183	20241224	161400	243803650	15600	15600	15600	15600	0
184	20241224	161300	243803650	15600	15600	15600	15600	0
185	20241224	161200	243803650	15600	15600	15600	15600	0
186	20241224	161100	243803650	15600	15600	15600	15600	0
187	20241224	161000	243803650	15600	15600	15600	15600	0
188	20241224	160900	243803650	15600	15600	15600	15600	0
189	20241224	160800	243803650	15600	15600	15600	15600	0
190	20241224	160700	243803650	15600	15600	15600	15600	0
191	20241224	160600	243803650	15600	15600	15600	15600	0
192	20241224	160500	243803650	15600	15600	15600	15600	0
193	20241224	160400	243803650	15600	15600	15600	15600	0
194	20241224	160300	243803650	15600	15600	15600	15600	0
195	20241224	160200	243803650	15600	15600	15600	15600	0
196	20241224	160100	243803650	15600	15600	15600	15600	0
197	20241224	160000	243803650	15600	15600	15600	15600	0
198	20241224	155900	243803650	15600	15600	15600	15600	0
199	20241224	155800	243803650	15600	15600	15600	15600	0
200	20241224	155700	243803650	15600	15600	15600	15600	0
201	20241224	155600	243803650	15600	15600	15600	15600	0
202	20241224	155500	243803650	15600	15600	15600	15600	0
203	20241224	155400	243803650	15600	15600	15600	15600	0
204	20241224	155300	243803650	15600	15600	15600	15600	0
205	20241224	155200	243803650	15600	15600	15600	15600	0
206	20241224	155100	243803650	15600	15600	15600	15600	0
207	20241224	155000	243803650	15600	15600	15600	15600	0
208	20241224	154900	243803650	15600	15600	15600	15600	0
209	20241224	154800	243803650	15600	15600	15600	15600	0
210	20241224	154700	243803650	15600	15600	15600	15600	0
211	20241224	154600	243803650	15600	15600	15600	15600	0
212	20241224	154500	243803650	15600	15600	15600	15600	1410
213	20241224	154400	243803650	15600	15600	15600	15600	0
214	20241224	154300	243803650	15600	15600	15600	15600	0
215	20241224	154200	243803650	15600	15600	15600	15600	0
216	20241224	154100	243803650	15600	15600	15600	15600	0
217	20241224	154000	243803650	15600	15600	15600	15600	0
218	20241224	153900	243803650	15600	15600	15600	15600	0
219	20241224	153800	243803650	15600	15600	15600	15600	0
220	20241224	153700	243803650	15600	15600	15600	15600	0
221	20241224	153600	243803650	15600	15600	15600	15600	0
222	20241224	153500	243803650	15600	15600	15600	15600	0
223	20241224	153400	243803650	15600	15600	15600	15600	0
224	20241224	153300	243803650	15600	15600	15600	15600	0
225	20241224	153200	243803650	15600	15600	15600	15600	1410
226	20241224	153100	221807650	15620	15620	15620	15620	0
227	20241224	153000	221807650	15620	15620	15620	15620	0
228	20241224	152900	221807650	15620	15620	15620	15620	0
229	20241224	152800	221807650	15620	15620	15620	15620	0
230	20241224	152700	221807650	15620	15620	15620	15620	0
231	20241224	152600	221807650	15620	15620	15620	15620	0
232	20241224	152500	221807650	15620	15620	15620	15620	0
233	20241224	152400	221807650	15620	15620	15620	15620	0
234	20241224	152300	221807650	15620	15620	15620	15620	0
235	20241224	152200	221807650	15620	15620	15620	15620	0
236	20241224	152100	221807650	15620	15620	15620	15620	0
237	20241224	152000	221807650	15620	15620	15620	15620	0
238	20241224	151900	221807650	15620	15630	15630	15620	69
239	20241224	151800	220729680	15630	15630	15630	15630	0
240	20241224	151700	220729680	15630	15630	15630	15630	1
241	20241224	151600	220714050	15630	15630	15630	15630	1
242	20241224	151500	220698420	15620	15620	15620	15620	95
243	20241224	151400	219214520	15630	15630	15630	15630	5
244	20241224	151300	219136370	15630	15630	15630	15630	45
245	20241224	151200	218433020	15630	15630	15630	15630	50
246	20241224	151100	217651520	15630	15650	15650	15630	60
247	20241224	151000	216713610	15650	15640	15650	15640	11
248	20241224	150900	216541560	15640	15640	15640	15640	1
249	20241224	150800	216525920	15650	15650	15650	15650	0
250	20241224	150700	216525920	15650	15650	15650	15650	0
251	20241224	150600	216525920	15650	15650	15650	15650	10
252	20241224	150500	216369420	15660	15660	15660	15660	12
253	20241224	150400	216181500	15660	15670	15670	15660	70
254	20241224	150300	215084670	15670	15670	15670	15670	111
255	20241224	150200	213345300	15670	15670	15670	15670	5
256	20241224	150100	213266950	15670	15670	15670	15670	0
257	20241224	150000	213266950	15670	15670	15670	15670	0
258	20241224	145900	213266950	15670	15670	15670	15670	9
259	20241224	145800	213125920	15680	15680	15680	15680	0
260	20241224	145700	213125920	15680	15680	15680	15680	1
261	20241224	145600	213110240	15680	15680	15680	15680	8
262	20241224	145500	212984800	15680	15660	15680	15660	15
263	20241224	145400	212749670	15650	15640	15650	15640	3
264	20241224	145300	212702730	15640	15640	15640	15640	45
265	20241224	145200	211998930	15640	15640	15640	15640	0
266	20241224	145100	211998930	15640	15640	15640	15640	0
267	20241224	145000	211998930	15640	15690	15690	15640	55
268	20241224	144900	211138610	15650	15650	15650	15650	19
269	20241224	144800	210841260	15650	15640	15650	15640	8
270	20241224	144700	210716130	15640	15640	15640	15640	0
271	20241224	144600	210716130	15640	15640	15640	15640	0
272	20241224	144500	210716130	15640	15640	15640	15640	30
273	20241224	144400	210246930	15640	15640	15640	15640	0
274	20241224	144300	210246930	15640	15640	15640	15640	0
275	20241224	144200	210246930	15640	15650	15650	15640	57
276	20241224	144100	209354920	15650	15650	15650	15650	40
277	20241224	144000	208728920	15650	15650	15650	15650	0
278	20241224	143900	208728920	15650	15670	15670	15650	123
279	20241224	143800	206802700	15670	15670	15670	15670	0
280	20241224	143700	206802700	15670	15670	15670	15670	0
281	20241224	143600	206802700	15670	15670	15670	15670	0
282	20241224	143500	206802700	15670	15670	15670	15670	0
283	20241224	143400	206802700	15670	15670	15670	15670	0
284	20241224	143300	206802700	15670	15670	15670	15670	0
285	20241224	143200	206802700	15670	15670	15670	15670	0
286	20241224	143100	206802700	15670	15670	15670	15670	5
287	20241224	143000	206724350	15670	15670	15670	15670	0
288	20241224	142900	206724350	15670	15670	15670	15670	6
289	20241224	142800	206630330	15670	15670	15670	15670	29
290	20241224	142700	206175900	15670	15670	15670	15670	0
291	20241224	142600	206175900	15670	15670	15670	15670	0
292	20241224	142500	206175900	15670	15670	15670	15670	0
293	20241224	142400	206175900	15670	15670	15670	15670	31
294	20241224	142300	205690130	15660	15660	15660	15660	0
295	20241224	142200	205690130	15660	15660	15660	15660	123
296	20241224	142100	203763950	15660	15660	15660	15660	0
297	20241224	142000	203763950	15660	15660	15660	15660	0
298	20241224	141900	203763950	15660	15670	15670	15660	146
299	20241224	141800	201477030	15680	15680	15680	15680	0
300	20241224	141700	201477030	15680	15680	15680	15680	52
301	20241224	141600	200661670	15680	15680	15680	15680	0
302	20241224	141500	200661670	15680	15680	15680	15680	0
303	20241224	141400	200661670	15680	15680	15680	15680	0
304	20241224	141300	200661670	15680	15680	15680	15680	0
305	20241224	141200	200661670	15680	15680	15680	15680	0
306	20241224	141100	200661670	15680	15680	15680	15680	5
307	20241224	141000	200583270	15690	15690	15690	15690	57
308	20241224	140900	199688940	15690	15690	15690	15690	0
309	20241224	140800	199688940	15690	15690	15690	15690	5
310	20241224	140700	199610490	15700	15700	15700	15700	0
311	20241224	140600	199610490	15700	15700	15700	15700	84
312	20241224	140500	198291690	15710	15710	15710	15710	0
313	20241224	140400	198291690	15710	15710	15710	15710	0
314	20241224	140300	198291690	15710	15710	15710	15710	0
315	20241224	140200	198291690	15710	15710	15710	15710	0
316	20241224	140100	198291690	15710	15710	15710	15710	6
317	20241224	140000	198197430	15710	15710	15710	15710	0
318	20241224	135900	198197430	15710	15710	15710	15710	0
319	20241224	135800	198197430	15710	15710	15710	15710	22
320	20241224	135700	197851810	15710	15710	15710	15710	2
321	20241224	135600	197820390	15710	15710	15710	15710	97
322	20241224	135500	196296520	15710	15710	15710	15710	0
323	20241224	135400	196296520	15710	15710	15710	15710	3
324	20241224	135300	196249390	15710	15710	15710	15710	0
325	20241224	135200	196249390	15710	15710	15710	15710	0
326	20241224	135100	196249390	15710	15700	15710	15700	2
327	20241224	135000	196217980	15700	15700	15700	15700	0
328	20241224	134900	196217980	15700	15700	15700	15700	0
329	20241224	134800	196217980	15700	15700	15700	15700	0
330	20241224	134700	196217980	15700	15700	15700	15700	0
331	20241224	134600	196217980	15700	15700	15700	15700	0
332	20241224	134500	196217980	15700	15700	15700	15700	0
333	20241224	134400	196217980	15700	15700	15700	15700	0
334	20241224	134300	196217980	15700	15700	15700	15700	0
335	20241224	134200	196217980	15700	15700	15700	15700	0
336	20241224	134100	196217980	15700	15690	15700	15690	4
337	20241224	134000	196155190	15690	15690	15690	15690	0
338	20241224	133900	196155190	15690	15690	15690	15690	0
339	20241224	133800	196155190	15690	15680	15690	15680	30
340	20241224	133700	195684500	15690	15690	15690	15690	0
341	20241224	133600	195684500	15690	15690	15690	15690	0
342	20241224	133500	195684500	15690	15690	15690	15690	0
343	20241224	133400	195684500	15690	15700	15700	15690	24
344	20241224	133300	195307910	15700	15700	15700	15700	4
345	20241224	133200	195245110	15720	15720	15720	15720	0
346	20241224	133100	195245110	15720	15720	15720	15720	4
347	20241224	133000	195182230	15720	15720	15720	15720	0
348	20241224	132900	195182230	15720	15710	15720	15710	11
349	20241224	132800	195009410	15710	15710	15710	15710	0
350	20241224	132700	195009410	15710	15710	15710	15710	1
351	20241224	132600	194993700	15710	15720	15720	15710	5
352	20241224	132500	194915110	15710	15680	15710	15680	6
353	20241224	132400	194820950	15670	15670	15670	15670	0
354	20241224	132300	194820950	15670	15670	15670	15670	0
355	20241224	132200	194820950	15670	15670	15670	15670	0
356	20241224	132100	194820950	15670	15670	15670	15670	0
357	20241224	132000	194820950	15670	15670	15670	15670	0
358	20241224	131900	194820950	15670	15670	15670	15670	1
359	20241224	131800	194805280	15660	15660	15670	15660	4
360	20241224	131700	194742630	15670	15640	15670	15640	82
361	20241224	131600	193457790	15640	15630	15640	15630	55
362	20241224	131500	192597610	15630	15660	15660	15630	232
363	20241224	131400	188969850	15640	15640	15640	15640	0
364	20241224	131300	188969850	15640	15640	15640	15640	0
365	20241224	131200	188969850	15640	15640	15640	15640	0
366	20241224	131100	188969850	15640	15640	15640	15640	0
367	20241224	131000	188969850	15640	15640	15640	15640	0
368	20241224	130900	188969850	15640	15630	15640	15630	69
369	20241224	130800	187890720	15640	15640	15640	15640	5
370	20241224	130700	187812520	15650	15640	15650	15640	6
371	20241224	130600	187718630	15650	15640	15650	15640	259
372	20241224	130500	183665310	15640	15640	15640	15640	0
373	20241224	130400	183665310	15640	15640	15640	15640	2
374	20241224	130300	183634030	15620	15630	15640	15620	280
375	20241224	130200	179257690	15630	15630	15630	15630	0
376	20241224	130100	179257690	15630	15630	15630	15630	0
377	20241224	130000	179257690	15630	15630	15630	15630	0
378	20241224	125900	179257690	15630	15630	15630	15630	31
379	20241224	125800	178773160	15640	15640	15640	15640	0
380	20241224	125700	178773160	15640	15640	15640	15640	0
381	20241224	125600	178773160	15640	15640	15640	15640	0
382	20241224	125500	178773160	15640	15640	15640	15640	0
383	20241224	125400	178773160	15640	15640	15640	15640	1
384	20241224	125300	178757520	15640	15640	15640	15640	5
385	20241224	125200	178679320	15640	15640	15640	15640	0
386	20241224	125100	178679320	15640	15670	15670	15640	281
387	20241224	125000	174280370	15680	15680	15680	15680	0
388	20241224	124900	174280370	15680	15680	15680	15680	0
389	20241224	124800	174280370	15680	15680	15680	15680	0
390	20241224	124700	174280370	15680	15700	15700	15680	351
391	20241224	124600	168775450	15710	15710	15710	15710	0
392	20241224	124500	168775450	15710	15710	15710	15710	0
393	20241224	124400	168775450	15710	15710	15710	15710	0
394	20241224	124300	168775450	15710	15710	15710	15710	0
395	20241224	124200	168775450	15710	15710	15710	15710	0
396	20241224	124100	168775450	15710	15710	15710	15710	0
397	20241224	124000	168775450	15710	15710	15710	15710	0
398	20241224	123900	168775450	15710	15710	15710	15710	0
399	20241224	123800	168775450	15710	15710	15710	15710	0
400	20241224	123700	168775450	15710	15710	15710	15710	0
401	20241224	123600	168775450	15710	15710	15710	15710	0
402	20241224	123500	168775450	15710	15700	15710	15700	4
403	20241224	123400	168712640	15690	15690	15690	15690	0
404	20241224	123300	168712640	15690	15690	15690	15690	0
405	20241224	123200	168712640	15690	15690	15690	15690	0
406	20241224	123100	168712640	15690	15690	15690	15690	2
407	20241224	123000	168681260	15700	15700	15700	15700	0
408	20241224	122900	168681260	15700	15700	15700	15700	0
409	20241224	122800	168681260	15700	15700	15700	15700	296
410	20241224	122700	164034060	15700	15700	15700	15700	3
411	20241224	122600	163986960	15700	15700	15700	15700	150
412	20241224	122500	161631960	15700	15700	15700	15700	0
413	20241224	122400	161631960	15700	15700	15700	15700	0
414	20241224	122300	161631960	15700	15700	15700	15700	0
415	20241224	122200	161631960	15700	15700	15700	15700	361
416	20241224	122100	155964260	15700	15700	15700	15700	0
417	20241224	122000	155964260	15700	15700	15700	15700	0
418	20241224	121900	155964260	15700	15700	15700	15700	0
419	20241224	121800	155964260	15700	15700	15700	15700	0
420	20241224	121700	155964260	15700	15700	15700	15700	0
421	20241224	121600	155964260	15700	15700	15700	15700	0
422	20241224	121500	155964260	15700	15700	15700	15700	0
423	20241224	121400	155964260	15700	15700	15700	15700	0
424	20241224	121300	155964260	15700	15700	15700	15700	1
425	20241224	121200	155948560	15700	15700	15700	15700	0
426	20241224	121100	155948560	15700	15700	15700	15700	0
427	20241224	121000	155948560	15700	15700	15700	15700	0
428	20241224	120900	155948560	15700	15700	15700	15700	0
429	20241224	120800	155948560	15700	15700	15700	15700	4
430	20241224	120700	155885760	15710	15710	15710	15710	0
431	20241224	120600	155885760	15710	15710	15710	15710	0
432	20241224	120500	155885760	15710	15700	15710	15700	2
433	20241224	120400	155854350	15700	15700	15700	15700	17
434	20241224	120300	155587450	15710	15710	15710	15710	0
435	20241224	120200	155587450	15710	15710	15710	15710	2
436	20241224	120100	155556030	15710	15710	15710	15710	0
437	20241224	120000	155556030	15710	15710	15710	15710	0
438	20241224	115900	155556030	15710	15710	15710	15710	0
439	20241224	115800	155556030	15710	15710	15710	15710	0
440	20241224	115700	155556030	15710	15710	15710	15710	0
441	20241224	115600	155556030	15710	15710	15710	15710	0
442	20241224	115500	155556030	15710	15710	15710	15710	1
443	20241224	115400	155540320	15720	15720	15720	15720	2
444	20241224	115300	155508880	15730	15730	15730	15730	1
445	20241224	115200	155493150	15700	15700	15700	15700	0
446	20241224	115100	155493150	15700	15700	15700	15700	0
447	20241224	115000	155493150	15700	15690	15700	15690	200
448	20241224	114900	152353160	15690	15670	15690	15670	2
449	20241224	114800	152321800	15670	15670	15670	15670	0
450	20241224	114700	152321800	15670	15670	15670	15670	0
451	20241224	114600	152321800	15670	15670	15670	15670	0
452	20241224	114500	152321800	15670	15670	15670	15670	1
453	20241224	114400	152306130	15670	15670	15670	15670	1
454	20241224	114300	152290460	15670	15650	15670	15650	2
455	20241224	114200	152259140	15650	15650	15650	15650	0
456	20241224	114100	152259140	15650	15650	15650	15650	0
457	20241224	114000	152259140	15650	15650	15650	15650	0
458	20241224	113900	152259140	15650	15650	15650	15650	52
459	20241224	113800	151445340	15650	15650	15650	15650	3
460	20241224	113700	151398390	15660	15640	15660	15640	54
461	20241224	113600	150552780	15640	15630	15640	15630	2
462	20241224	113500	150521510	15630	15630	15630	15630	538
463	20241224	113400	142112570	15630	15630	15630	15630	0
464	20241224	113300	142112570	15630	15630	15630	15630	0
465	20241224	113200	142112570	15630	15630	15630	15630	0
466	20241224	113100	142112570	15630	15630	15630	15630	0
467	20241224	113000	142112570	15630	15630	15630	15630	0
468	20241224	112900	142112570	15630	15630	15630	15630	0
469	20241224	112800	142112570	15630	15630	15630	15630	0
470	20241224	112700	142112570	15630	15630	15630	15630	75
471	20241224	112600	140940320	15630	15630	15630	15630	0
472	20241224	112500	140940320	15630	15630	15630	15630	0
473	20241224	112400	140940320	15630	15630	15630	15630	0
474	20241224	112300	140940320	15630	15630	15630	15630	49
475	20241224	112200	140174450	15630	15630	15630	15630	0
476	20241224	112100	140174450	15630	15630	15630	15630	0
477	20241224	112000	140174450	15630	15630	15630	15630	0
478	20241224	111900	140174450	15630	15630	15630	15630	2
479	20241224	111800	140143190	15630	15650	15690	15630	615
480	20241224	111700	130522170	15690	15690	15690	15690	0
481	20241224	111600	130522170	15690	15710	15710	15690	211
482	20241224	111500	127210050	15710	15710	15710	15710	1
483	20241224	111400	127194340	15700	15700	15700	15700	0
484	20241224	111300	127194340	15700	15700	15700	15700	0
485	20241224	111200	127194340	15700	15700	15700	15700	51
486	20241224	111100	126393640	15700	15700	15700	15700	0
487	20241224	111000	126393640	15700	15700	15700	15700	0
488	20241224	110900	126393640	15700	15650	15700	15650	306
489	20241224	110800	121589590	15650	15650	15650	15650	1
490	20241224	110700	121573940	15650	15660	15660	15650	3
491	20241224	110600	121526970	15660	15630	15700	15630	843
492	20241224	110500	108336000	15620	15620	15620	15620	202
493	20241224	110400	105180760	15620	15620	15620	15620	10
494	20241224	110300	105024560	15620	15620	15620	15620	75
495	20241224	110200	103853060	15600	15600	15600	15600	0
496	20241224	110100	103853060	15600	15620	15620	15600	297
497	20241224	110000	99216850	15630	15630	15630	15630	0
498	20241224	105900	99216850	15630	15630	15630	15630	100
499	20241224	105800	97653850	15630	15630	15630	15630	10
500	20241224	105700	97497550	15630	15630	15630	15630	1
501	20241224	105600	97481920	15630	15630	15630	15630	1
502	20241224	105500	97466290	15630	15610	15630	15610	5
503	20241224	105400	97388220	15620	15620	15620	15620	0
504	20241224	105300	97388220	15620	15620	15620	15620	0
505	20241224	105200	97388220	15620	15620	15620	15620	1
506	20241224	105100	97372600	15610	15610	15610	15610	1
507	20241224	105000	97356990	15620	15630	15630	15620	82
508	20241224	104900	96076120	15640	15640	15640	15640	0
509	20241224	104800	96076120	15640	15640	15640	15640	0
510	20241224	104700	96076120	15640	15640	15640	15640	1
511	20241224	104600	96060480	15640	15640	15640	15640	0
512	20241224	104500	96060480	15640	15640	15640	15640	0
513	20241224	104400	96060480	15640	15640	15640	15640	0
514	20241224	104300	96060480	15640	15640	15640	15640	4
515	20241224	104200	95997920	15630	15640	15640	15630	61
516	20241224	104100	95044390	15640	15640	15640	15640	0
517	20241224	104000	95044390	15640	15640	15640	15640	0
518	20241224	103900	95044390	15640	15640	15640	15640	0
519	20241224	103800	95044390	15640	15640	15640	15640	0
520	20241224	103700	95044390	15640	15640	15640	15640	0
521	20241224	103600	95044390	15640	15640	15640	15640	0
522	20241224	103500	95044390	15640	15640	15640	15640	0
523	20241224	103400	95044390	15640	15640	15640	15640	7
524	20241224	103300	94934910	15630	15630	15630	15630	50
525	20241224	103200	94153410	15640	15640	15640	15640	1
526	20241224	103100	94137770	15640	15640	15640	15640	0
527	20241224	103000	94137770	15640	15640	15640	15640	0
528	20241224	102900	94137770	15640	15650	15650	15640	10
529	20241224	102800	93981320	15640	15640	15640	15640	0
530	20241224	102700	93981320	15640	15630	15640	15630	186
531	20241224	102600	91074130	15630	15630	15630	15630	0
532	20241224	102500	91074130	15630	15630	15630	15630	100
533	20241224	102400	89511130	15630	15630	15630	15630	0
534	20241224	102300	89511130	15630	15630	15630	15630	0
535	20241224	102200	89511130	15630	15630	15630	15630	0
536	20241224	102100	89511130	15630	15630	15630	15630	0
537	20241224	102000	89511130	15630	15630	15630	15630	0
538	20241224	101900	89511130	15630	15630	15630	15630	111
539	20241224	101800	87776200	15630	15630	15630	15630	0
540	20241224	101700	87776200	15630	15630	15630	15630	81
541	20241224	101600	86510170	15630	15630	15630	15630	0
542	20241224	101500	86510170	15630	15630	15630	15630	0
543	20241224	101400	86510170	15630	15630	15630	15630	0
544	20241224	101300	86510170	15630	15630	15630	15630	0
545	20241224	101200	86510170	15630	15630	15630	15630	0
546	20241224	101100	86510170	15630	15620	15630	15620	17
547	20241224	101000	86244600	15620	15620	15620	15620	0
548	20241224	100900	86244600	15620	15640	15650	15620	165
549	20241224	100800	83665290	15650	15650	15650	15650	0
550	20241224	100700	83665290	15650	15650	15650	15650	6
551	20241224	100600	83571390	15650	15650	15650	15650	0
552	20241224	100500	83571390	15650	15650	15650	15650	8
553	20241224	100400	83446190	15650	15650	15650	15650	1
554	20241224	100300	83430540	15650	15650	15650	15650	0
555	20241224	100200	83430540	15650	15650	15650	15650	6
556	20241224	100100	83336640	15660	15660	15660	15660	0
557	20241224	100000	83336640	15660	15660	15660	15660	10
558	20241224	095900	83180040	15660	15660	15660	15640	9
559	20241224	095800	83039200	15640	15640	15640	15640	10
560	20241224	095700	82882800	15640	15640	15640	15640	6
561	20241224	095600	82788960	15650	15660	15660	15650	6
562	20241224	095500	82695010	15660	15660	15660	15660	3
563	20241224	095400	82648030	15670	15670	15670	15660	78
564	20241224	095300	81426490	15680	15680	15680	15680	22
565	20241224	095200	81081530	15680	15680	15680	15680	5
566	20241224	095100	81003130	15680	15670	15680	15670	224
567	20241224	095000	77490860	15680	15730	15730	15680	452
568	20241224	094900	70389210	15740	15740	15740	15740	0
569	20241224	094800	70389210	15740	15740	15740	15740	5
570	20241224	094700	70310510	15740	15740	15740	15740	0
571	20241224	094600	70310510	15740	15730	15740	15730	107
572	20241224	094500	68627390	15740	15740	15740	15740	0
573	20241224	094400	68627390	15740	15740	15740	15740	0
574	20241224	094300	68627390	15740	15740	15740	15740	39
575	20241224	094200	68013530	15740	15740	15740	15740	11
576	20241224	094100	67840390	15740	15730	15740	15730	4
577	20241224	094000	67777440	15740	15740	15740	15730	137
578	20241224	093900	65621840	15740	15740	15740	15740	2
579	20241224	093800	65590360	15740	15740	15740	15740	0
580	20241224	093700	65590360	15740	15750	15750	15740	11
581	20241224	093600	65417210	15740	15740	15740	15740	0
582	20241224	093500	65417210	15740	15740	15760	15740	9
583	20241224	093400	65275480	15760	15740	15760	15740	3
584	20241224	093300	65228230	15740	15740	15740	15740	0
585	20241224	093200	65228230	15740	15750	15750	15740	44
586	20241224	093100	64535660	15740	15740	15740	15740	1
587	20241224	093000	64519920	15740	15770	15770	15740	436
588	20241224	092900	57650440	15780	15780	15780	15780	0
589	20241224	092800	57650440	15780	15810	15810	15780	215
590	20241224	092700	54253650	15800	15800	15800	15800	1
591	20241224	092600	54237850	15800	15800	15800	15800	2
592	20241224	092500	54206250	15800	15790	15800	15790	21
593	20241224	092400	53874570	15790	15790	15790	15790	1
594	20241224	092300	53858780	15800	15750	15810	15750	505
595	20241224	092200	45882540	15750	15750	15750	15750	13
596	20241224	092100	45677790	15750	15750	15760	15750	64
597	20241224	092000	44669180	15740	15760	15760	15740	12
598	20241224	091900	44480210	15750	15750	15750	15750	0
599	20241224	091800	44480210	15750	15750	15750	15750	0
600	20241224	091700	44480210	15750	15790	15790	15750	29
601	20241224	091600	44023420	15740	15740	15740	15740	0
602	20241224	091500	44023420	15740	15740	15740	15740	0
603	20241224	091400	44023420	15740	15740	15740	15740	0
604	20241224	091300	44023420	15740	15740	15740	15740	0
605	20241224	091200	44023420	15740	15750	15750	15740	9
606	20241224	091100	43881750	15730	15730	15730	15730	0
607	20241224	091000	43881750	15730	15730	15730	15730	0
608	20241224	090900	43881750	15730	15740	15740	15730	127
609	20241224	090800	41883890	15780	15800	15800	15780	105
610	20241224	090700	40224940	15850	15850	15850	15850	1
611	20241224	090600	40209090	15800	15800	15800	15800	0
612	20241224	090500	40209090	15800	15800	15800	15800	0
613	20241224	090400	40209090	15800	15840	15840	15800	3
614	20241224	090300	40161620	15850	15850	15850	15850	0
615	20241224	090200	40161620	15850	15790	15850	15790	594
616	20241224	090100	30765170	15800	15790	15800	15790	100
617	20241224	090000	29185660	15890	15640	15890	15640	1866