KissMeData/143160/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202700	260977080	15570	15570	15570	15570	773
3	20241224	202600	260977080	15570	15570	15570	15570	0
4	20241224	202500	260977080	15570	15570	15570	15570	0
5	20241224	202400	260977080	15570	15570	15570	15570	0
6	20241224	202300	260977080	15570	15570	15570	15570	0
7	20241224	202200	260977080	15570	15570	15570	15570	0
8	20241224	202100	260977080	15570	15570	15570	15570	0
9	20241224	202000	260977080	15570	15570	15570	15570	0
10	20241224	201900	260977080	15570	15570	15570	15570	0
11	20241224	201800	260977080	15570	15570	15570	15570	0
12	20241224	201700	260977080	15570	15570	15570	15570	0
13	20241224	201600	260977080	15570	15570	15570	15570	0
14	20241224	201500	260977080	15570	15570	15570	15570	0
15	20241224	201400	260977080	15570	15570	15570	15570	0
16	20241224	201300	260977080	15570	15570	15570	15570	0
17	20241224	201200	260977080	15570	15570	15570	15570	0
18	20241224	201100	260977080	15570	15570	15570	15570	0
19	20241224	201000	260977080	15570	15570	15570	15570	0
20	20241224	200900	260977080	15570	15570	15570	15570	0
21	20241224	200800	260977080	15570	15570	15570	15570	0
22	20241224	200700	260977080	15570	15570	15570	15570	0
23	20241224	200600	260977080	15570	15570	15570	15570	0
24	20241224	200500	260977080	15570	15570	15570	15570	0
25	20241224	200400	260977080	15570	15570	15570	15570	0
26	20241224	200300	260977080	15570	15570	15570	15570	0
27	20241224	200200	260977080	15570	15570	15570	15570	0
28	20241224	200100	260977080	15570	15570	15570	15570	0
29	20241224	200000	260977080	15570	15570	15570	15570	0
30	20241224	195900	260977080	15570	15570	15570	15570	0
31	20241224	195800	260977080	15570	15570	15570	15570	0
32	20241224	195700	260977080	15570	15570	15570	15570	773
33	20241224	195600	260977080	15570	15570	15570	15570	0
34	20241224	195500	260977080	15570	15570	15570	15570	0
35	20241224	195400	260977080	15570	15570	15570	15570	0
36	20241224	195300	260977080	15570	15570	15570	15570	0
37	20241224	195200	260977080	15570	15570	15570	15570	0
38	20241224	195100	260977080	15570	15570	15570	15570	0
39	20241224	195000	260977080	15570	15570	15570	15570	0
40	20241224	194900	260977080	15570	15570	15570	15570	0
41	20241224	194800	260977080	15570	15570	15570	15570	0
42	20241224	194700	260977080	15570	15570	15570	15570	0
43	20241224	194600	260977080	15570	15570	15570	15570	0
44	20241224	194500	260977080	15570	15570	15570	15570	0
45	20241224	194400	260977080	15570	15570	15570	15570	0
46	20241224	194300	260977080	15570	15570	15570	15570	0
47	20241224	194200	260977080	15570	15570	15570	15570	0
48	20241224	194100	260977080	15570	15570	15570	15570	0
49	20241224	194000	260977080	15570	15570	15570	15570	0
50	20241224	193900	260977080	15570	15570	15570	15570	0
51	20241224	193800	260977080	15570	15570	15570	15570	0
52	20241224	193700	260977080	15570	15570	15570	15570	0
53	20241224	193600	260977080	15570	15570	15570	15570	0
54	20241224	193500	260977080	15570	15570	15570	15570	0
55	20241224	193400	260977080	15570	15570	15570	15570	0
56	20241224	193300	260977080	15570	15570	15570	15570	0
57	20241224	193200	260977080	15570	15570	15570	15570	0
58	20241224	193100	260977080	15570	15570	15570	15570	0
59	20241224	193000	260977080	15570	15570	15570	15570	0
60	20241224	192900	260977080	15570	15570	15570	15570	0
61	20241224	192800	260977080	15570	15570	15570	15570	0
62	20241224	192700	260977080	15570	15570	15570	15570	773
63	20241224	192600	260977080	15570	15570	15570	15570	0
64	20241224	192500	260977080	15570	15570	15570	15570	0
65	20241224	192400	260977080	15570	15570	15570	15570	0
66	20241224	192300	260977080	15570	15570	15570	15570	0
67	20241224	192200	260977080	15570	15570	15570	15570	0
68	20241224	192100	260977080	15570	15570	15570	15570	0
69	20241224	192000	260977080	15570	15570	15570	15570	0
70	20241224	191900	260977080	15570	15570	15570	15570	0
71	20241224	191800	260977080	15570	15570	15570	15570	0
72	20241224	191700	260977080	15570	15570	15570	15570	0
73	20241224	191600	260977080	15570	15570	15570	15570	0
74	20241224	191500	260977080	15570	15570	15570	15570	0
75	20241224	191400	260977080	15570	15570	15570	15570	0
76	20241224	191300	260977080	15570	15570	15570	15570	0
77	20241224	191200	260977080	15570	15570	15570	15570	0
78	20241224	191100	260977080	15570	15570	15570	15570	0
79	20241224	191000	260977080	15570	15570	15570	15570	0
80	20241224	190900	260977080	15570	15570	15570	15570	0
81	20241224	190800	260977080	15570	15570	15570	15570	0
82	20241224	190700	260977080	15570	15570	15570	15570	0
83	20241224	190600	260977080	15570	15570	15570	15570	0
84	20241224	190500	260977080	15570	15570	15570	15570	0
85	20241224	190400	260977080	15570	15570	15570	15570	0
86	20241224	190300	260977080	15570	15570	15570	15570	0
87	20241224	190200	260977080	15570	15570	15570	15570	0
88	20241224	190100	260977080	15570	15570	15570	15570	0
89	20241224	190000	260977080	15570	15570	15570	15570	0
90	20241224	185900	260977080	15570	15570	15570	15570	0
91	20241224	185800	260977080	15570	15570	15570	15570	0
92	20241224	185700	260977080	15570	15570	15570	15570	773
93	20241224	185600	260977080	15570	15570	15570	15570	0
94	20241224	185500	260977080	15570	15570	15570	15570	0
95	20241224	185400	260977080	15570	15570	15570	15570	0
96	20241224	185300	260977080	15570	15570	15570	15570	0
97	20241224	185200	260977080	15570	15570	15570	15570	0
98	20241224	185100	260977080	15570	15570	15570	15570	0
99	20241224	185000	260977080	15570	15570	15570	15570	0
100	20241224	184900	260977080	15570	15570	15570	15570	0
101	20241224	184800	260977080	15570	15570	15570	15570	0
102	20241224	184700	260977080	15570	15570	15570	15570	0
103	20241224	184600	260977080	15570	15570	15570	15570	0
104	20241224	184500	260977080	15570	15570	15570	15570	0
105	20241224	184400	260977080	15570	15570	15570	15570	0
106	20241224	184300	260977080	15570	15570	15570	15570	0
107	20241224	184200	260977080	15570	15570	15570	15570	0
108	20241224	184100	260977080	15570	15570	15570	15570	0
109	20241224	184000	260977080	15570	15570	15570	15570	0
110	20241224	183900	260977080	15570	15570	15570	15570	0
111	20241224	183800	260977080	15570	15570	15570	15570	0
112	20241224	183700	260977080	15570	15570	15570	15570	0
113	20241224	183600	260977080	15570	15570	15570	15570	0
114	20241224	183500	260977080	15570	15570	15570	15570	0
115	20241224	183400	260977080	15570	15570	15570	15570	0
116	20241224	183300	260977080	15570	15570	15570	15570	0
117	20241224	183200	260977080	15570	15570	15570	15570	0
118	20241224	183100	260977080	15570	15570	15570	15570	0
119	20241224	183000	260977080	15570	15570	15570	15570	0
120	20241224	182900	260977080	15570	15570	15570	15570	0
121	20241224	182800	260977080	15570	15570	15570	15570	0
122	20241224	182700	260977080	15570	15570	15570	15570	773
123	20241224	182600	260977080	15570	15570	15570	15570	0
124	20241224	182500	260977080	15570	15570	15570	15570	0
125	20241224	182400	260977080	15570	15570	15570	15570	0
126	20241224	182300	260977080	15570	15570	15570	15570	0
127	20241224	182200	260977080	15570	15570	15570	15570	0
128	20241224	182100	260977080	15570	15570	15570	15570	0
129	20241224	182000	260977080	15570	15570	15570	15570	0
130	20241224	181900	260977080	15570	15570	15570	15570	0
131	20241224	181800	260977080	15570	15570	15570	15570	0
132	20241224	181700	260977080	15570	15570	15570	15570	0
133	20241224	181600	260977080	15570	15570	15570	15570	0
134	20241224	181500	260977080	15570	15570	15570	15570	0
135	20241224	181400	260977080	15570	15570	15570	15570	0
136	20241224	181300	260977080	15570	15570	15570	15570	0
137	20241224	181200	260977080	15570	15570	15570	15570	0
138	20241224	181100	260977080	15570	15570	15570	15570	0
139	20241224	181000	260977080	15570	15570	15570	15570	0
140	20241224	180900	260977080	15570	15570	15570	15570	0
141	20241224	180800	260977080	15570	15570	15570	15570	0
142	20241224	180700	260977080	15570	15570	15570	15570	0
143	20241224	180600	260977080	15570	15570	15570	15570	0
144	20241224	180500	260977080	15570	15570	15570	15570	0
145	20241224	180400	260977080	15570	15570	15570	15570	0
146	20241224	180300	260977080	15570	15570	15570	15570	0
147	20241224	180200	260977080	15570	15570	15570	15570	0
148	20241224	180100	260977080	15570	15570	15570	15570	0
149	20241224	180000	260977080	15570	15570	15570	15570	0
150	20241224	175900	260977080	15570	15570	15570	15570	0
151	20241224	175800	260977080	15570	15570	15570	15570	0
152	20241224	175700	260977080	15570	15570	15570	15570	773
153	20241224	175600	260977080	15570	15570	15570	15570	0
154	20241224	175500	260977080	15570	15570	15570	15570	0
155	20241224	175400	260977080	15570	15570	15570	15570	0
156	20241224	175300	260977080	15570	15570	15570	15570	0
157	20241224	175200	260977080	15570	15570	15570	15570	0
158	20241224	175100	260977080	15570	15570	15570	15570	0
159	20241224	175000	260977080	15570	15570	15570	15570	0
160	20241224	174900	260977080	15570	15570	15570	15570	0
161	20241224	174800	260977080	15570	15570	15570	15570	0
162	20241224	174700	260977080	15570	15570	15570	15570	0
163	20241224	174600	260977080	15570	15570	15570	15570	0
164	20241224	174500	260977080	15570	15570	15570	15570	0
165	20241224	174400	260977080	15570	15570	15570	15570	0
166	20241224	174300	260977080	15570	15570	15570	15570	0
167	20241224	174200	260977080	15570	15570	15570	15570	0
168	20241224	174100	260977080	15570	15570	15570	15570	0
169	20241224	174000	260977080	15570	15570	15570	15570	0
170	20241224	173900	260977080	15570	15570	15570	15570	0
171	20241224	173800	260977080	15570	15570	15570	15570	0
172	20241224	173700	260977080	15570	15570	15570	15570	0
173	20241224	173600	260977080	15570	15570	15570	15570	0
174	20241224	173500	260977080	15570	15570	15570	15570	0
175	20241224	173400	260977080	15570	15570	15570	15570	0
176	20241224	173300	260977080	15570	15570	15570	15570	0
177	20241224	173200	260977080	15570	15570	15570	15570	0
178	20241224	173100	260977080	15570	15570	15570	15570	0
179	20241224	173000	260977080	15570	15570	15570	15570	0
180	20241224	172900	260977080	15570	15570	15570	15570	0
181	20241224	172800	260977080	15570	15570	15570	15570	0
182	20241224	172700	260977080	15570	15570	15570	15570	773
183	20241224	172600	260977080	15570	15570	15570	15570	0
184	20241224	172500	260977080	15570	15570	15570	15570	0
185	20241224	172400	260977080	15570	15570	15570	15570	0
186	20241224	172300	260977080	15570	15570	15570	15570	0
187	20241224	172200	260977080	15570	15570	15570	15570	0
188	20241224	172100	260977080	15570	15570	15570	15570	0
189	20241224	172000	260977080	15570	15570	15570	15570	0
190	20241224	171900	260977080	15570	15570	15570	15570	0
191	20241224	171800	260977080	15570	15570	15570	15570	0
192	20241224	171700	260977080	15570	15570	15570	15570	0
193	20241224	171600	260977080	15570	15570	15570	15570	0
194	20241224	171500	260977080	15570	15570	15570	15570	0
195	20241224	171400	260977080	15570	15570	15570	15570	0
196	20241224	171300	260977080	15570	15570	15570	15570	0
197	20241224	171200	260977080	15570	15570	15570	15570	0
198	20241224	171100	260977080	15570	15570	15570	15570	0
199	20241224	171000	260977080	15570	15570	15570	15570	0
200	20241224	170900	260977080	15570	15570	15570	15570	0
201	20241224	170800	260977080	15570	15570	15570	15570	0
202	20241224	170700	260977080	15570	15570	15570	15570	0
203	20241224	170600	260977080	15570	15570	15570	15570	0
204	20241224	170500	260977080	15570	15570	15570	15570	0
205	20241224	170400	260977080	15570	15570	15570	15570	0
206	20241224	170300	260977080	15570	15570	15570	15570	0
207	20241224	170200	260977080	15570	15570	15570	15570	0
208	20241224	170100	260977080	15570	15570	15570	15570	0
209	20241224	170000	260977080	15570	15570	15570	15570	0
210	20241224	165900	260977080	15570	15570	15570	15570	0
211	20241224	165800	260977080	15570	15570	15570	15570	0
212	20241224	165700	260977080	15570	15570	15570	15570	773
213	20241224	165600	260977080	15570	15570	15570	15570	0
214	20241224	165500	260977080	15570	15570	15570	15570	0
215	20241224	165400	260977080	15570	15570	15570	15570	0
216	20241224	165300	260977080	15570	15570	15570	15570	0
217	20241224	165200	260977080	15570	15570	15570	15570	0
218	20241224	165100	260977080	15570	15570	15570	15570	0
219	20241224	165000	260977080	15570	15570	15570	15570	0
220	20241224	164900	260977080	15570	15570	15570	15570	0
221	20241224	164800	260977080	15570	15570	15570	15570	0
222	20241224	164700	260977080	15570	15570	15570	15570	0
223	20241224	164600	260977080	15570	15570	15570	15570	0
224	20241224	164500	260977080	15570	15570	15570	15570	0
225	20241224	164400	260977080	15570	15570	15570	15570	0
226	20241224	164300	260977080	15570	15570	15570	15570	0
227	20241224	164200	260977080	15570	15570	15570	15570	0
228	20241224	164100	260977080	15570	15570	15570	15570	0
229	20241224	164000	260977080	15570	15570	15570	15570	0
230	20241224	163900	260977080	15570	15570	15570	15570	0
231	20241224	163800	260977080	15570	15570	15570	15570	0
232	20241224	163700	260977080	15570	15570	15570	15570	0
233	20241224	163600	260977080	15570	15570	15570	15570	0
234	20241224	163500	260977080	15570	15570	15570	15570	0
235	20241224	163400	260977080	15570	15570	15570	15570	0
236	20241224	163300	260977080	15570	15570	15570	15570	0
237	20241224	163200	260977080	15570	15570	15570	15570	0
238	20241224	163100	260977080	15570	15570	15570	15570	0
239	20241224	163000	260977080	15570	15570	15570	15570	0
240	20241224	162900	260977080	15570	15570	15570	15570	0
241	20241224	162800	260977080	15570	15570	15570	15570	0
242	20241224	162700	260977080	15570	15570	15570	15570	773
243	20241224	162600	260977080	15570	15570	15570	15570	0
244	20241224	162500	260977080	15570	15570	15570	15570	0
245	20241224	162400	260977080	15570	15570	15570	15570	0
246	20241224	162300	260977080	15570	15570	15570	15570	0
247	20241224	162200	260977080	15570	15570	15570	15570	0
248	20241224	162100	260977080	15570	15570	15570	15570	0
249	20241224	162000	260977080	15570	15570	15570	15570	0
250	20241224	161900	260977080	15570	15570	15570	15570	0
251	20241224	161800	260977080	15570	15570	15570	15570	0
252	20241224	161700	260977080	15570	15570	15570	15570	0
253	20241224	161600	260977080	15570	15570	15570	15570	0
254	20241224	161500	260977080	15570	15570	15570	15570	0
255	20241224	161400	260977080	15570	15570	15570	15570	0
256	20241224	161300	260977080	15570	15570	15570	15570	0
257	20241224	161200	260977080	15570	15570	15570	15570	0
258	20241224	161100	260977080	15570	15570	15570	15570	0
259	20241224	161000	260977080	15570	15570	15570	15570	0
260	20241224	160900	260977080	15570	15570	15570	15570	0
261	20241224	160800	260977080	15570	15570	15570	15570	0
262	20241224	160700	260977080	15570	15570	15570	15570	0
263	20241224	160600	260977080	15570	15570	15570	15570	0
264	20241224	160500	260977080	15570	15570	15570	15570	0
265	20241224	160400	260977080	15570	15570	15570	15570	0
266	20241224	160300	260977080	15570	15570	15570	15570	0
267	20241224	160200	260977080	15570	15570	15570	15570	0
268	20241224	160100	260977080	15570	15570	15570	15570	0
269	20241224	160000	260977080	15570	15570	15570	15570	0
270	20241224	155900	260977080	15570	15570	15570	15570	0
271	20241224	155800	260977080	15570	15570	15570	15570	0
272	20241224	155700	260977080	15570	15570	15570	15570	773
273	20241224	155600	260977080	15570	15570	15570	15570	0
274	20241224	155500	260977080	15570	15570	15570	15570	0
275	20241224	155400	260977080	15570	15570	15570	15570	0
276	20241224	155300	260977080	15570	15570	15570	15570	0
277	20241224	155200	260977080	15570	15570	15570	15570	0
278	20241224	155100	260977080	15570	15570	15570	15570	0
279	20241224	155000	260977080	15570	15570	15570	15570	0
280	20241224	154900	260977080	15570	15570	15570	15570	0
281	20241224	154800	260977080	15570	15570	15570	15570	0
282	20241224	154700	260977080	15570	15570	15570	15570	0
283	20241224	154600	260977080	15570	15570	15570	15570	0
284	20241224	154500	260977080	15570	15570	15570	15570	0
285	20241224	154400	260977080	15570	15570	15570	15570	0
286	20241224	154300	260977080	15570	15570	15570	15570	0
287	20241224	154200	260977080	15570	15570	15570	15570	0
288	20241224	154100	260977080	15570	15570	15570	15570	0
289	20241224	154000	260977080	15570	15570	15570	15570	0
290	20241224	153900	260977080	15570	15570	15570	15570	0
291	20241224	153800	260977080	15570	15570	15570	15570	0
292	20241224	153700	260977080	15570	15570	15570	15570	0
293	20241224	153600	260977080	15570	15570	15570	15570	0
294	20241224	153500	260977080	15570	15570	15570	15570	0
295	20241224	153400	260977080	15570	15570	15570	15570	0
296	20241224	153300	260977080	15570	15570	15570	15570	0
297	20241224	153200	260977080	15570	15570	15570	15570	0
298	20241224	153100	260977080	15570	15570	15570	15570	0
299	20241224	153000	260977080	15570	15570	15570	15570	773
300	20241224	152900	248941470	15500	15500	15500	15500	0
301	20241224	152800	248941470	15500	15500	15500	15500	0
302	20241224	152700	248941470	15500	15500	15500	15500	0
303	20241224	152600	248941470	15500	15500	15500	15500	0
304	20241224	152500	248941470	15500	15500	15500	15500	0
305	20241224	152400	248941470	15500	15500	15500	15500	0
306	20241224	152300	248941470	15500	15500	15500	15500	0
307	20241224	152200	248941470	15500	15500	15500	15500	0
308	20241224	152100	248941470	15500	15500	15500	15500	0
309	20241224	152000	248941470	15500	15500	15500	15500	0
310	20241224	151900	248941470	15500	15500	15510	15470	74
311	20241224	151800	247796110	15500	15500	15500	15500	1
312	20241224	151700	247780610	15500	15500	15500	15500	7
313	20241224	151600	247672110	15470	15470	15470	15470	0
314	20241224	151500	247672110	15470	15470	15470	15470	0
315	20241224	151400	247672110	15470	15470	15470	15470	0
316	20241224	151300	247672110	15470	15470	15470	15470	3
317	20241224	151200	247625700	15470	15470	15470	15470	19
318	20241224	151100	247331770	15470	15480	15480	15470	619
319	20241224	151000	237755650	15480	15490	15490	15480	17
320	20241224	150900	237492360	15480	15480	15480	15480	0
321	20241224	150800	237492360	15480	15480	15480	15480	0
322	20241224	150700	237492360	15480	15480	15480	15480	17
323	20241224	150600	237229200	15500	15500	15500	15500	0
324	20241224	150500	237229200	15500	15500	15500	15500	0
325	20241224	150400	237229200	15500	15500	15500	15500	0
326	20241224	150300	237229200	15500	15500	15500	15500	0
327	20241224	150200	237229200	15500	15500	15500	15500	0
328	20241224	150100	237229200	15500	15500	15500	15500	1
329	20241224	150000	237213700	15500	15490	15500	15490	14
330	20241224	145900	236996830	15470	15470	15470	15470	2
331	20241224	145800	236965890	15470	15470	15470	15470	0
332	20241224	145700	236965890	15470	15470	15470	15470	0
333	20241224	145600	236965890	15470	15470	15470	15470	0
334	20241224	145500	236965890	15470	15470	15470	15470	0
335	20241224	145400	236965890	15470	15470	15470	15470	0
336	20241224	145300	236965890	15470	15470	15470	15470	0
337	20241224	145200	236965890	15470	15470	15470	15470	0
338	20241224	145100	236965890	15470	15470	15470	15470	0
339	20241224	145000	236965890	15470	15470	15470	15470	0
340	20241224	144900	236965890	15470	15470	15470	15470	0
341	20241224	144800	236965890	15470	15470	15470	15470	0
342	20241224	144700	236965890	15470	15470	15470	15470	0
343	20241224	144600	236965890	15470	15470	15470	15470	0
344	20241224	144500	236965890	15470	15470	15470	15470	0
345	20241224	144400	236965890	15470	15470	15470	15470	0
346	20241224	144300	236965890	15470	15470	15470	15470	0
347	20241224	144200	236965890	15470	15470	15470	15470	0
348	20241224	144100	236965890	15470	15470	15470	15470	0
349	20241224	144000	236965890	15470	15470	15470	15470	0
350	20241224	143900	236965890	15470	15490	15490	15470	2
351	20241224	143800	236934930	15470	15470	15470	15470	2
352	20241224	143700	236903990	15490	15490	15490	15490	0
353	20241224	143600	236903990	15490	15460	15490	15460	72
354	20241224	143500	235790140	15460	15450	15460	15450	6
355	20241224	143400	235697430	15440	15440	15440	15440	0
356	20241224	143300	235697430	15440	15440	15440	15440	0
357	20241224	143200	235697430	15440	15440	15440	15440	0
358	20241224	143100	235697430	15440	15440	15440	15440	0
359	20241224	143000	235697430	15440	15440	15440	15440	2
360	20241224	142900	235666550	15440	15440	15440	15440	0
361	20241224	142800	235666550	15440	15440	15440	15440	67
362	20241224	142700	234632070	15460	15460	15460	15460	0
363	20241224	142600	234632070	15460	15460	15460	15460	0
364	20241224	142500	234632070	15460	15460	15460	15460	0
365	20241224	142400	234632070	15460	15460	15460	15460	0
366	20241224	142300	234632070	15460	15460	15460	15460	0
367	20241224	142200	234632070	15460	15460	15460	15460	0
368	20241224	142100	234632070	15460	15460	15460	15460	0
369	20241224	142000	234632070	15460	15460	15460	15460	0
370	20241224	141900	234632070	15460	15460	15460	15460	0
371	20241224	141800	234632070	15460	15460	15460	15460	0
372	20241224	141700	234632070	15460	15460	15460	15460	0
373	20241224	141600	234632070	15460	15460	15460	15460	0
374	20241224	141500	234632070	15460	15460	15460	15460	5
375	20241224	141400	234554770	15430	15430	15430	15430	0
376	20241224	141300	234554770	15430	15430	15430	15430	1
377	20241224	141200	234539340	15460	15460	15460	15460	0
378	20241224	141100	234539340	15460	15460	15460	15460	0
379	20241224	141000	234539340	15460	15460	15460	15460	0
380	20241224	140900	234539340	15460	15460	15460	15460	0
381	20241224	140800	234539340	15460	15460	15460	15460	0
382	20241224	140700	234539340	15460	15460	15460	15460	0
383	20241224	140600	234539340	15460	15440	15460	15440	24
384	20241224	140500	234168400	15430	15430	15430	15430	0
385	20241224	140400	234168400	15430	15430	15430	15430	12
386	20241224	140300	233983240	15420	15420	15420	15420	1
387	20241224	140200	233967820	15420	15420	15420	15420	0
388	20241224	140100	233967820	15420	15400	15420	15400	2
389	20241224	140000	233937000	15410	15410	15410	15410	0
390	20241224	135900	233937000	15410	15410	15410	15410	0
391	20241224	135800	233937000	15410	15410	15410	15410	0
392	20241224	135700	233937000	15410	15410	15420	15380	5985
393	20241224	135600	141800540	15420	15420	15420	15420	411
394	20241224	135500	135462920	15400	15400	15400	15400	1000
395	20241224	135400	120062920	15400	15430	15430	15400	1500
396	20241224	135300	96956830	15420	15420	15420	15420	2
397	20241224	135200	96925990	15410	15430	15430	15410	1116
398	20241224	135100	79717250	15420	15440	15440	15420	856
399	20241224	135000	66509330	15440	15450	15450	15440	308
400	20241224	134900	61752520	15460	15460	15460	15460	941
401	20241224	134800	47204660	15470	15480	15480	15470	768
402	20241224	134700	35321610	15490	15490	15490	15490	9
403	20241224	134600	35182200	15530	15530	15530	15530	0
404	20241224	134500	35182200	15530	15530	15530	15530	0
405	20241224	134400	35182200	15530	15530	15530	15530	0
406	20241224	134300	35182200	15530	15530	15530	15530	0
407	20241224	134200	35182200	15530	15530	15530	15530	0
408	20241224	134100	35182200	15530	15530	15530	15530	0
409	20241224	134000	35182200	15530	15530	15530	15530	0
410	20241224	133900	35182200	15530	15530	15530	15530	0
411	20241224	133800	35182200	15530	15530	15530	15530	0
412	20241224	133700	35182200	15530	15530	15530	15530	0
413	20241224	133600	35182200	15530	15530	15530	15530	0
414	20241224	133500	35182200	15530	15530	15530	15530	0
415	20241224	133400	35182200	15530	15530	15530	15530	0
416	20241224	133300	35182200	15530	15530	15530	15530	0
417	20241224	133200	35182200	15530	15500	15530	15500	2
418	20241224	133100	35151170	15470	15470	15470	15470	0
419	20241224	133000	35151170	15470	15470	15470	15470	1
420	20241224	132900	35135700	15470	15470	15470	15470	1
421	20241224	132800	35120230	15470	15470	15470	15470	0
422	20241224	132700	35120230	15470	15470	15470	15470	0
423	20241224	132600	35120230	15470	15470	15470	15470	0
424	20241224	132500	35120230	15470	15470	15470	15470	0
425	20241224	132400	35120230	15470	15470	15470	15470	3
426	20241224	132300	35073820	15470	15470	15470	15470	12
427	20241224	132200	34888180	15470	15470	15470	15470	0
428	20241224	132100	34888180	15470	15470	15470	15470	0
429	20241224	132000	34888180	15470	15480	15480	15470	217
430	20241224	131900	31530570	15500	15500	15500	15500	0
431	20241224	131800	31530570	15500	15500	15500	15500	0
432	20241224	131700	31530570	15500	15500	15500	15500	0
433	20241224	131600	31530570	15500	15500	15500	15500	0
434	20241224	131500	31530570	15500	15500	15500	15500	0
435	20241224	131400	31530570	15500	15500	15500	15500	9
436	20241224	131300	31391070	15480	15480	15480	15480	0
437	20241224	131200	31391070	15480	15480	15480	15480	0
438	20241224	131100	31391070	15480	15480	15480	15480	0
439	20241224	131000	31391070	15480	15480	15480	15480	0
440	20241224	130900	31391070	15480	15480	15480	15480	0
441	20241224	130800	31391070	15480	15480	15480	15480	0
442	20241224	130700	31391070	15480	15480	15480	15480	5
443	20241224	130600	31313670	15470	15470	15470	15470	0
444	20241224	130500	31313670	15470	15470	15470	15470	0
445	20241224	130400	31313670	15470	15470	15470	15470	0
446	20241224	130300	31313670	15470	15470	15470	15470	0
447	20241224	130200	31313670	15470	15470	15470	15470	0
448	20241224	130100	31313670	15470	15470	15470	15470	0
449	20241224	130000	31313670	15470	15470	15470	15470	0
450	20241224	125900	31313670	15470	15470	15470	15470	0
451	20241224	125800	31313670	15470	15470	15470	15470	0
452	20241224	125700	31313670	15470	15470	15470	15470	0
453	20241224	125600	31313670	15470	15470	15470	15470	0
454	20241224	125500	31313670	15470	15470	15470	15470	0
455	20241224	125400	31313670	15470	15470	15470	15470	0
456	20241224	125300	31313670	15470	15470	15470	15470	0
457	20241224	125200	31313670	15470	15490	15490	15470	27
458	20241224	125100	30895850	15490	15490	15490	15490	0
459	20241224	125000	30895850	15490	15490	15490	15490	2
460	20241224	124900	30864870	15490	15490	15490	15490	0
461	20241224	124800	30864870	15490	15490	15490	15490	0
462	20241224	124700	30864870	15490	15490	15490	15490	0
463	20241224	124600	30864870	15490	15490	15490	15490	2
464	20241224	124500	30833890	15500	15500	15500	15500	0
465	20241224	124400	30833890	15500	15500	15500	15500	0
466	20241224	124300	30833890	15500	15500	15500	15500	0
467	20241224	124200	30833890	15500	15500	15500	15500	0
468	20241224	124100	30833890	15500	15500	15500	15500	0
469	20241224	124000	30833890	15500	15500	15500	15500	3
470	20241224	123900	30787390	15480	15480	15480	15480	0
471	20241224	123800	30787390	15480	15480	15480	15480	0
472	20241224	123700	30787390	15480	15490	15490	15480	29
473	20241224	123600	30338290	15500	15500	15500	15500	0
474	20241224	123500	30338290	15500	15500	15500	15500	30
475	20241224	123400	29873290	15500	15500	15500	15500	0
476	20241224	123300	29873290	15500	15500	15500	15500	0
477	20241224	123200	29873290	15500	15500	15500	15500	0
478	20241224	123100	29873290	15500	15500	15500	15500	0
479	20241224	123000	29873290	15500	15500	15500	15500	0
480	20241224	122900	29873290	15500	15500	15500	15500	0
481	20241224	122800	29873290	15500	15500	15500	15500	0
482	20241224	122700	29873290	15500	15500	15500	15500	0
483	20241224	122600	29873290	15500	15500	15500	15500	0
484	20241224	122500	29873290	15500	15500	15500	15500	0
485	20241224	122400	29873290	15500	15500	15500	15500	0
486	20241224	122300	29873290	15500	15500	15500	15500	0
487	20241224	122200	29873290	15500	15500	15500	15500	1
488	20241224	122100	29857790	15470	15470	15470	15470	0
489	20241224	122000	29857790	15470	15470	15470	15470	0
490	20241224	121900	29857790	15470	15470	15470	15470	0
491	20241224	121800	29857790	15470	15470	15470	15470	0
492	20241224	121700	29857790	15470	15470	15470	15470	0
493	20241224	121600	29857790	15470	15470	15470	15470	0
494	20241224	121500	29857790	15470	15470	15470	15470	0
495	20241224	121400	29857790	15470	15480	15480	15470	104
496	20241224	121300	28248880	15500	15500	15500	15500	0
497	20241224	121200	28248880	15500	15500	15500	15500	1
498	20241224	121100	28233380	15500	15500	15500	15500	1
499	20241224	121000	28217880	15480	15480	15480	15480	0
500	20241224	120900	28217880	15480	15480	15480	15480	0
501	20241224	120800	28217880	15480	15480	15480	15480	0
502	20241224	120700	28217880	15480	15480	15480	15480	0
503	20241224	120600	28217880	15480	15480	15480	15480	0
504	20241224	120500	28217880	15480	15480	15480	15480	5
505	20241224	120400	28140480	15470	15470	15470	15470	0
506	20241224	120300	28140480	15470	15470	15470	15470	0
507	20241224	120200	28140480	15470	15470	15470	15470	0
508	20241224	120100	28140480	15470	15470	15470	15470	0
509	20241224	120000	28140480	15470	15470	15470	15470	0
510	20241224	115900	28140480	15470	15470	15470	15470	0
511	20241224	115800	28140480	15470	15470	15470	15470	0
512	20241224	115700	28140480	15470	15470	15470	15470	0
513	20241224	115600	28140480	15470	15470	15470	15470	0
514	20241224	115500	28140480	15470	15470	15470	15470	1
515	20241224	115400	28125010	15470	15470	15470	15470	0
516	20241224	115300	28125010	15470	15470	15470	15470	0
517	20241224	115200	28125010	15470	15470	15470	15470	0
518	20241224	115100	28125010	15470	15470	15470	15470	0
519	20241224	115000	28125010	15470	15470	15470	15470	0
520	20241224	114900	28125010	15470	15470	15470	15470	0
521	20241224	114800	28125010	15470	15470	15470	15470	0
522	20241224	114700	28125010	15470	15470	15470	15470	0
523	20241224	114600	28125010	15470	15470	15470	15470	0
524	20241224	114500	28125010	15470	15470	15470	15470	0
525	20241224	114400	28125010	15470	15470	15470	15470	0
526	20241224	114300	28125010	15470	15470	15470	15470	0
527	20241224	114200	28125010	15470	15470	15470	15470	0
528	20241224	114100	28125010	15470	15470	15470	15470	0
529	20241224	114000	28125010	15470	15470	15470	15470	0
530	20241224	113900	28125010	15470	15470	15470	15470	0
531	20241224	113800	28125010	15470	15470	15470	15470	0
532	20241224	113700	28125010	15470	15470	15470	15470	0
533	20241224	113600	28125010	15470	15470	15470	15470	0
534	20241224	113500	28125010	15470	15470	15470	15470	0
535	20241224	113400	28125010	15470	15470	15470	15470	0
536	20241224	113300	28125010	15470	15470	15470	15470	5
537	20241224	113200	28047660	15500	15500	15500	15500	0
538	20241224	113100	28047660	15500	15500	15500	15500	0
539	20241224	113000	28047660	15500	15500	15500	15500	0
540	20241224	112900	28047660	15500	15500	15500	15500	0
541	20241224	112800	28047660	15500	15500	15500	15500	0
542	20241224	112700	28047660	15500	15500	15500	15500	0
543	20241224	112600	28047660	15500	15500	15500	15500	0
544	20241224	112500	28047660	15500	15500	15500	15500	2
545	20241224	112400	28016660	15470	15470	15470	15470	0
546	20241224	112300	28016660	15470	15480	15480	15470	34
547	20241224	112200	27490530	15510	15510	15510	15510	0
548	20241224	112100	27490530	15510	15510	15510	15510	0
549	20241224	112000	27490530	15510	15510	15510	15510	0
550	20241224	111900	27490530	15510	15510	15510	15510	0
551	20241224	111800	27490530	15510	15510	15510	15510	1
552	20241224	111700	27475020	15500	15500	15500	15500	0
553	20241224	111600	27475020	15500	15530	15530	15500	21
554	20241224	111500	27149390	15520	15520	15520	15520	0
555	20241224	111400	27149390	15520	15520	15520	15520	0
556	20241224	111300	27149390	15520	15520	15520	15520	0
557	20241224	111200	27149390	15520	15520	15520	15520	0
558	20241224	111100	27149390	15520	15520	15520	15520	0
559	20241224	111000	27149390	15520	15520	15520	15520	0
560	20241224	110900	27149390	15520	15520	15520	15520	0
561	20241224	110800	27149390	15520	15520	15520	15520	0
562	20241224	110700	27149390	15520	15520	15520	15520	0
563	20241224	110600	27149390	15520	15520	15520	15520	0
564	20241224	110500	27149390	15520	15520	15520	15520	20
565	20241224	110400	26838990	15530	15530	15530	15530	1
566	20241224	110300	26823460	15530	15530	15530	15530	2
567	20241224	110200	26792400	15500	15500	15500	15500	0
568	20241224	110100	26792400	15500	15500	15500	15500	0
569	20241224	110000	26792400	15500	15500	15500	15500	0
570	20241224	105900	26792400	15500	15500	15500	15500	0
571	20241224	105800	26792400	15500	15500	15500	15500	0
572	20241224	105700	26792400	15500	15500	15500	15500	0
573	20241224	105600	26792400	15500	15500	15500	15500	0
574	20241224	105500	26792400	15500	15510	15510	15500	5
575	20241224	105400	26714890	15510	15510	15510	15510	0
576	20241224	105300	26714890	15510	15510	15510	15510	0
577	20241224	105200	26714890	15510	15510	15510	15510	0
578	20241224	105100	26714890	15510	15510	15510	15510	1
579	20241224	105000	26699380	15510	15520	15520	15510	33
580	20241224	104900	26187540	15560	15560	15560	15560	0
581	20241224	104800	26187540	15560	15560	15560	15560	0
582	20241224	104700	26187540	15560	15540	15560	15540	10
583	20241224	104600	26031980	15520	15530	15530	15520	2
584	20241224	104500	26000930	15530	15530	15530	15530	0
585	20241224	104400	26000930	15530	15540	15560	15530	71
586	20241224	104300	24897540	15540	15540	15540	15540	0
587	20241224	104200	24897540	15540	15540	15540	15540	0
588	20241224	104100	24897540	15540	15540	15540	15540	0
589	20241224	104000	24897540	15540	15540	15540	15540	0
590	20241224	103900	24897540	15540	15540	15540	15540	0
591	20241224	103800	24897540	15540	15540	15540	15540	0
592	20241224	103700	24897540	15540	15540	15540	15540	0
593	20241224	103600	24897540	15540	15540	15540	15540	0
594	20241224	103500	24897540	15540	15540	15540	15540	0
595	20241224	103400	24897540	15540	15540	15540	15540	0
596	20241224	103300	24897540	15540	15540	15540	15540	0
597	20241224	103200	24897540	15540	15540	15540	15540	0
598	20241224	103100	24897540	15540	15530	15540	15530	5
599	20241224	103000	24819860	15540	15540	15540	15540	0
600	20241224	102900	24819860	15540	15540	15540	15540	0
601	20241224	102800	24819860	15540	15540	15540	15540	0
602	20241224	102700	24819860	15540	15540	15540	15540	0
603	20241224	102600	24819860	15540	15540	15540	15540	5
604	20241224	102500	24742160	15510	15510	15510	15510	5
605	20241224	102400	24664610	15510	15510	15510	15510	0
606	20241224	102300	24664610	15510	15510	15510	15510	0
607	20241224	102200	24664610	15510	15510	15510	15510	0
608	20241224	102100	24664610	15510	15510	15510	15510	0
609	20241224	102000	24664610	15510	15510	15510	15510	0
610	20241224	101900	24664610	15510	15510	15510	15510	0
611	20241224	101800	24664610	15510	15510	15510	15510	0
612	20241224	101700	24664610	15510	15510	15510	15510	0
613	20241224	101600	24664610	15510	15510	15510	15510	0
614	20241224	101500	24664610	15510	15510	15510	15510	0
615	20241224	101400	24664610	15510	15510	15510	15510	0
616	20241224	101300	24664610	15510	15510	15510	15510	0
617	20241224	101200	24664610	15510	15510	15510	15510	0
618	20241224	101100	24664610	15510	15500	15560	15500	26
619	20241224	101000	24260550	15490	15490	15490	15490	40
620	20241224	100900	23640950	15490	15490	15490	15490	0
621	20241224	100800	23640950	15490	15490	15490	15490	0
622	20241224	100700	23640950	15490	15490	15490	15490	0
623	20241224	100600	23640950	15490	15490	15490	15490	43
624	20241224	100500	22974880	15470	15470	15470	15470	0
625	20241224	100400	22974880	15470	15470	15470	15470	0
626	20241224	100300	22974880	15470	15470	15470	15470	0
627	20241224	100200	22974880	15470	15470	15470	15470	1
628	20241224	100100	22959410	15480	15480	15480	15480	0
629	20241224	100000	22959410	15480	15480	15480	15480	0
630	20241224	095900	22959410	15480	15480	15480	15480	0
631	20241224	095800	22959410	15480	15480	15480	15480	0
632	20241224	095700	22959410	15480	15480	15480	15480	0
633	20241224	095600	22959410	15480	15510	15510	15480	51
634	20241224	095500	22168910	15510	15510	15510	15510	0
635	20241224	095400	22168910	15510	15510	15510	15510	0
636	20241224	095300	22168910	15510	15510	15510	15510	0
637	20241224	095200	22168910	15510	15510	15510	15510	0
638	20241224	095100	22168910	15510	15510	15510	15510	0
639	20241224	095000	22168910	15510	15510	15510	15510	1
640	20241224	094900	22153400	15520	15520	15520	15520	0
641	20241224	094800	22153400	15520	15530	15530	15520	249
642	20241224	094700	18286450	15560	15560	15560	15560	0
643	20241224	094600	18286450	15560	15560	15560	15560	0
644	20241224	094500	18286450	15560	15560	15560	15560	0
645	20241224	094400	18286450	15560	15560	15560	15560	0
646	20241224	094300	18286450	15560	15560	15560	15560	0
647	20241224	094200	18286450	15560	15560	15560	15560	2
648	20241224	094100	18255330	15540	15540	15540	15540	0
649	20241224	094000	18255330	15540	15540	15540	15540	0
650	20241224	093900	18255330	15540	15540	15540	15540	7
651	20241224	093800	18146550	15540	15540	15540	15540	0
652	20241224	093700	18146550	15540	15540	15540	15540	0
653	20241224	093600	18146550	15540	15570	15570	15540	135
654	20241224	093500	16046100	15600	15600	15600	15600	0
655	20241224	093400	16046100	15600	15600	15600	15600	0
656	20241224	093300	16046100	15600	15600	15600	15600	59
657	20241224	093200	15125700	15600	15570	15600	15570	25
658	20241224	093100	14736160	15560	15560	15560	15560	0
659	20241224	093000	14736160	15560	15560	15560	15560	0
660	20241224	092900	14736160	15560	15560	15560	15560	0
661	20241224	092800	14736160	15560	15560	15560	15560	0
662	20241224	092700	14736160	15560	15560	15560	15560	0
663	20241224	092600	14736160	15560	15560	15560	15560	0
664	20241224	092500	14736160	15560	15560	15560	15560	1
665	20241224	092400	14720600	15610	15610	15610	15610	0
666	20241224	092300	14720600	15610	15610	15610	15610	3
667	20241224	092200	14673770	15610	15610	15610	15610	0
668	20241224	092100	14673770	15610	15610	15610	15610	0
669	20241224	092000	14673770	15610	15610	15610	15610	0
670	20241224	091900	14673770	15610	15610	15610	15610	0
671	20241224	091800	14673770	15610	15610	15610	15610	0
672	20241224	091700	14673770	15610	15610	15610	15610	0
673	20241224	091600	14673770	15610	15610	15610	15610	12
674	20241224	091500	14486450	15610	15580	15610	15580	29
675	20241224	091400	14034130	15440	15500	15500	15440	289
676	20241224	091300	9558770	15500	15490	15500	15450	604
677	20241224	091200	216550	15450	15490	15490	15450	11
678	20241224	091100	46200	15400	15400	15400	15400	0
679	20241224	091000	46200	15400	15400	15400	15400	0
680	20241224	090900	46200	15400	15400	15400	15400	0
681	20241224	090800	46200	15400	15400	15400	15400	0
682	20241224	090700	46200	15400	15400	15400	15400	0
683	20241224	090600	46200	15400	15400	15400	15400	0
684	20241224	090500	46200	15400	15400	15400	15400	0
685	20241224	090400	46200	15400	15400	15400	15400	0
686	20241224	090300	46200	15400	15400	15400	15400	0
687	20241224	090200	46200	15400	15400	15400	15400	0
688	20241224	090100	46200	15400	15400	15400	15400	0
689	20241224	090000	46200	15400	15400	15400	15400	3