KissMeData/065680/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194500	2869154790	15660	15660	15660	15660	3606
3	20241223	194400	2869154790	15660	15660	15660	15660	0
4	20241223	194300	2869154790	15660	15660	15660	15660	0
5	20241223	194200	2869154790	15660	15660	15660	15660	0
6	20241223	194100	2869154790	15660	15660	15660	15660	0
7	20241223	194000	2869154790	15660	15660	15660	15660	0
8	20241223	193900	2869154790	15660	15660	15660	15660	0
9	20241223	193800	2869154790	15660	15660	15660	15660	0
10	20241223	193700	2869154790	15660	15660	15660	15660	0
11	20241223	193600	2869154790	15660	15660	15660	15660	0
12	20241223	193500	2869154790	15660	15660	15660	15660	0
13	20241223	193400	2869154790	15660	15660	15660	15660	0
14	20241223	193300	2869154790	15660	15660	15660	15660	0
15	20241223	193200	2869154790	15660	15660	15660	15660	0
16	20241223	193100	2869154790	15660	15660	15660	15660	0
17	20241223	193000	2869154790	15660	15660	15660	15660	0
18	20241223	192900	2869154790	15660	15660	15660	15660	0
19	20241223	192800	2869154790	15660	15660	15660	15660	0
20	20241223	192700	2869154790	15660	15660	15660	15660	0
21	20241223	192600	2869154790	15660	15660	15660	15660	0
22	20241223	192500	2869154790	15660	15660	15660	15660	0
23	20241223	192400	2869154790	15660	15660	15660	15660	0
24	20241223	192300	2869154790	15660	15660	15660	15660	0
25	20241223	192200	2869154790	15660	15660	15660	15660	0
26	20241223	192100	2869154790	15660	15660	15660	15660	0
27	20241223	192000	2869154790	15660	15660	15660	15660	0
28	20241223	191900	2869154790	15660	15660	15660	15660	0
29	20241223	191800	2869154790	15660	15660	15660	15660	0
30	20241223	191700	2869154790	15660	15660	15660	15660	0
31	20241223	191600	2869154790	15660	15660	15660	15660	0
32	20241223	191500	2869154790	15660	15660	15660	15660	3606
33	20241223	191400	2869154790	15660	15660	15660	15660	0
34	20241223	191300	2869154790	15660	15660	15660	15660	0
35	20241223	191200	2869154790	15660	15660	15660	15660	0
36	20241223	191100	2869154790	15660	15660	15660	15660	0
37	20241223	191000	2869154790	15660	15660	15660	15660	0
38	20241223	190900	2869154790	15660	15660	15660	15660	0
39	20241223	190800	2869154790	15660	15660	15660	15660	0
40	20241223	190700	2869154790	15660	15660	15660	15660	0
41	20241223	190600	2869154790	15660	15660	15660	15660	0
42	20241223	190500	2869154790	15660	15660	15660	15660	0
43	20241223	190400	2869154790	15660	15660	15660	15660	0
44	20241223	190300	2869154790	15660	15660	15660	15660	0
45	20241223	190200	2869154790	15660	15660	15660	15660	0
46	20241223	190100	2869154790	15660	15660	15660	15660	0
47	20241223	190000	2869154790	15660	15660	15660	15660	0
48	20241223	185900	2869154790	15660	15660	15660	15660	0
49	20241223	185800	2869154790	15660	15660	15660	15660	0
50	20241223	185700	2869154790	15660	15660	15660	15660	0
51	20241223	185600	2869154790	15660	15660	15660	15660	0
52	20241223	185500	2869154790	15660	15660	15660	15660	0
53	20241223	185400	2869154790	15660	15660	15660	15660	0
54	20241223	185300	2869154790	15660	15660	15660	15660	0
55	20241223	185200	2869154790	15660	15660	15660	15660	0
56	20241223	185100	2869154790	15660	15660	15660	15660	0
57	20241223	185000	2869154790	15660	15660	15660	15660	0
58	20241223	184900	2869154790	15660	15660	15660	15660	0
59	20241223	184800	2869154790	15660	15660	15660	15660	0
60	20241223	184700	2869154790	15660	15660	15660	15660	0
61	20241223	184600	2869154790	15660	15660	15660	15660	0
62	20241223	184500	2869154790	15660	15660	15660	15660	3606
63	20241223	184400	2869154790	15660	15660	15660	15660	0
64	20241223	184300	2869154790	15660	15660	15660	15660	0
65	20241223	184200	2869154790	15660	15660	15660	15660	0
66	20241223	184100	2869154790	15660	15660	15660	15660	0
67	20241223	184000	2869154790	15660	15660	15660	15660	0
68	20241223	183900	2869154790	15660	15660	15660	15660	0
69	20241223	183800	2869154790	15660	15660	15660	15660	0
70	20241223	183700	2869154790	15660	15660	15660	15660	0
71	20241223	183600	2869154790	15660	15660	15660	15660	0
72	20241223	183500	2869154790	15660	15660	15660	15660	0
73	20241223	183400	2869154790	15660	15660	15660	15660	0
74	20241223	183300	2869154790	15660	15660	15660	15660	0
75	20241223	183200	2869154790	15660	15660	15660	15660	0
76	20241223	183100	2869154790	15660	15660	15660	15660	0
77	20241223	183000	2869154790	15660	15660	15660	15660	0
78	20241223	182900	2869154790	15660	15660	15660	15660	0
79	20241223	182800	2869154790	15660	15660	15660	15660	0
80	20241223	182700	2869154790	15660	15660	15660	15660	0
81	20241223	182600	2869154790	15660	15660	15660	15660	0
82	20241223	182500	2869154790	15660	15660	15660	15660	0
83	20241223	182400	2869154790	15660	15660	15660	15660	0
84	20241223	182300	2869154790	15660	15660	15660	15660	0
85	20241223	182200	2869154790	15660	15660	15660	15660	0
86	20241223	182100	2869154790	15660	15660	15660	15660	0
87	20241223	182000	2869154790	15660	15660	15660	15660	0
88	20241223	181900	2869154790	15660	15660	15660	15660	0
89	20241223	181800	2869154790	15660	15660	15660	15660	0
90	20241223	181700	2869154790	15660	15660	15660	15660	0
91	20241223	181600	2869154790	15660	15660	15660	15660	0
92	20241223	181500	2869154790	15660	15660	15660	15660	3606
93	20241223	181400	2869154790	15660	15660	15660	15660	0
94	20241223	181300	2869154790	15660	15660	15660	15660	0
95	20241223	181200	2869154790	15660	15660	15660	15660	0
96	20241223	181100	2869154790	15660	15660	15660	15660	0
97	20241223	181000	2869154790	15660	15660	15660	15660	0
98	20241223	180900	2869154790	15660	15660	15660	15660	0
99	20241223	180800	2869154790	15660	15660	15660	15660	0
100	20241223	180700	2869154790	15660	15660	15660	15660	0
101	20241223	180600	2869154790	15660	15660	15660	15660	0
102	20241223	180500	2869154790	15660	15660	15660	15660	0
103	20241223	180400	2869154790	15660	15660	15660	15660	0
104	20241223	180300	2869154790	15660	15660	15660	15660	0
105	20241223	180200	2869154790	15660	15660	15660	15660	0
106	20241223	180100	2869154790	15660	15660	15660	15660	0
107	20241223	180000	2869154790	15660	15660	15660	15660	0
108	20241223	175900	2869154790	15660	15660	15660	15660	0
109	20241223	175800	2869154790	15660	15660	15660	15660	0
110	20241223	175700	2869154790	15660	15660	15660	15660	0
111	20241223	175600	2869154790	15660	15660	15660	15660	0
112	20241223	175500	2869154790	15660	15660	15660	15660	0
113	20241223	175400	2869154790	15660	15660	15660	15660	0
114	20241223	175300	2869154790	15660	15660	15660	15660	0
115	20241223	175200	2869154790	15660	15660	15660	15660	0
116	20241223	175100	2869154790	15660	15660	15660	15660	0
117	20241223	175000	2869154790	15660	15660	15660	15660	0
118	20241223	174900	2869154790	15660	15660	15660	15660	0
119	20241223	174800	2869154790	15660	15660	15660	15660	0
120	20241223	174700	2869154790	15660	15660	15660	15660	0
121	20241223	174600	2869154790	15660	15660	15660	15660	0
122	20241223	174500	2869154790	15660	15660	15660	15660	3606
123	20241223	174400	2869154790	15660	15660	15660	15660	0
124	20241223	174300	2869154790	15660	15660	15660	15660	0
125	20241223	174200	2869154790	15660	15660	15660	15660	0
126	20241223	174100	2869154790	15660	15660	15660	15660	0
127	20241223	174000	2869154790	15660	15660	15660	15660	0
128	20241223	173900	2869154790	15660	15660	15660	15660	0
129	20241223	173800	2869154790	15660	15660	15660	15660	0
130	20241223	173700	2869154790	15660	15660	15660	15660	0
131	20241223	173600	2869154790	15660	15660	15660	15660	0
132	20241223	173500	2869154790	15660	15660	15660	15660	0
133	20241223	173400	2869154790	15660	15660	15660	15660	0
134	20241223	173300	2869154790	15660	15660	15660	15660	0
135	20241223	173200	2869154790	15660	15660	15660	15660	0
136	20241223	173100	2869154790	15660	15660	15660	15660	0
137	20241223	173000	2869154790	15660	15660	15660	15660	0
138	20241223	172900	2869154790	15660	15660	15660	15660	0
139	20241223	172800	2869154790	15660	15660	15660	15660	0
140	20241223	172700	2869154790	15660	15660	15660	15660	0
141	20241223	172600	2869154790	15660	15660	15660	15660	0
142	20241223	172500	2869154790	15660	15660	15660	15660	0
143	20241223	172400	2869154790	15660	15660	15660	15660	0
144	20241223	172300	2869154790	15660	15660	15660	15660	0
145	20241223	172200	2869154790	15660	15660	15660	15660	0
146	20241223	172100	2869154790	15660	15660	15660	15660	0
147	20241223	172000	2869154790	15660	15660	15660	15660	0
148	20241223	171900	2869154790	15660	15660	15660	15660	0
149	20241223	171800	2869154790	15660	15660	15660	15660	0
150	20241223	171700	2869154790	15660	15660	15660	15660	0
151	20241223	171600	2869154790	15660	15660	15660	15660	0
152	20241223	171500	2869154790	15660	15660	15660	15660	3606
153	20241223	171400	2869154790	15660	15660	15660	15660	0
154	20241223	171300	2869154790	15660	15660	15660	15660	0
155	20241223	171200	2869154790	15660	15660	15660	15660	0
156	20241223	171100	2869154790	15660	15660	15660	15660	0
157	20241223	171000	2869154790	15660	15660	15660	15660	0
158	20241223	170900	2869154790	15660	15660	15660	15660	0
159	20241223	170800	2869154790	15660	15660	15660	15660	0
160	20241223	170700	2869154790	15660	15660	15660	15660	0
161	20241223	170600	2869154790	15660	15660	15660	15660	0
162	20241223	170500	2869154790	15660	15660	15660	15660	0
163	20241223	170400	2869154790	15660	15660	15660	15660	0
164	20241223	170300	2869154790	15660	15660	15660	15660	0
165	20241223	170200	2869154790	15660	15660	15660	15660	0
166	20241223	170100	2869154790	15660	15660	15660	15660	0
167	20241223	170000	2869154790	15660	15660	15660	15660	0
168	20241223	165900	2869154790	15660	15660	15660	15660	0
169	20241223	165800	2869154790	15660	15660	15660	15660	0
170	20241223	165700	2869154790	15660	15660	15660	15660	0
171	20241223	165600	2869154790	15660	15660	15660	15660	0
172	20241223	165500	2869154790	15660	15660	15660	15660	0
173	20241223	165400	2869154790	15660	15660	15660	15660	0
174	20241223	165300	2869154790	15660	15660	15660	15660	0
175	20241223	165200	2869154790	15660	15660	15660	15660	0
176	20241223	165100	2869154790	15660	15660	15660	15660	0
177	20241223	165000	2869154790	15660	15660	15660	15660	0
178	20241223	164900	2869154790	15660	15660	15660	15660	0
179	20241223	164800	2869154790	15660	15660	15660	15660	0
180	20241223	164700	2869154790	15660	15660	15660	15660	0
181	20241223	164600	2869154790	15660	15660	15660	15660	0
182	20241223	164500	2869154790	15660	15660	15660	15660	3606
183	20241223	164400	2869154790	15660	15660	15660	15660	0
184	20241223	164300	2869154790	15660	15660	15660	15660	0
185	20241223	164200	2869154790	15660	15660	15660	15660	0
186	20241223	164100	2869154790	15660	15660	15660	15660	0
187	20241223	164000	2869154790	15660	15660	15660	15660	0
188	20241223	163900	2869154790	15660	15660	15660	15660	0
189	20241223	163800	2869154790	15660	15660	15660	15660	0
190	20241223	163700	2869154790	15660	15660	15660	15660	0
191	20241223	163600	2869154790	15660	15660	15660	15660	0
192	20241223	163500	2869154790	15660	15660	15660	15660	0
193	20241223	163400	2869154790	15660	15660	15660	15660	0
194	20241223	163300	2869154790	15660	15660	15660	15660	0
195	20241223	163200	2869154790	15660	15660	15660	15660	0
196	20241223	163100	2869154790	15660	15660	15660	15660	0
197	20241223	163000	2869154790	15660	15660	15660	15660	0
198	20241223	162900	2869154790	15660	15660	15660	15660	0
199	20241223	162800	2869154790	15660	15660	15660	15660	0
200	20241223	162700	2869154790	15660	15660	15660	15660	0
201	20241223	162600	2869154790	15660	15660	15660	15660	0
202	20241223	162500	2869154790	15660	15660	15660	15660	0
203	20241223	162400	2869154790	15660	15660	15660	15660	0
204	20241223	162300	2869154790	15660	15660	15660	15660	0
205	20241223	162200	2869154790	15660	15660	15660	15660	0
206	20241223	162100	2869154790	15660	15660	15660	15660	0
207	20241223	162000	2869154790	15660	15660	15660	15660	0
208	20241223	161900	2869154790	15660	15660	15660	15660	0
209	20241223	161800	2869154790	15660	15660	15660	15660	0
210	20241223	161700	2869154790	15660	15660	15660	15660	0
211	20241223	161600	2869154790	15660	15660	15660	15660	0
212	20241223	161500	2869154790	15660	15660	15660	15660	3606
213	20241223	161400	2869154790	15660	15660	15660	15660	0
214	20241223	161300	2869154790	15660	15660	15660	15660	0
215	20241223	161200	2869154790	15660	15660	15660	15660	0
216	20241223	161100	2869154790	15660	15660	15660	15660	0
217	20241223	161000	2869154790	15660	15660	15660	15660	0
218	20241223	160900	2869154790	15660	15660	15660	15660	0
219	20241223	160800	2869154790	15660	15660	15660	15660	0
220	20241223	160700	2869154790	15660	15660	15660	15660	0
221	20241223	160600	2869154790	15660	15660	15660	15660	0
222	20241223	160500	2869154790	15660	15660	15660	15660	0
223	20241223	160400	2869154790	15660	15660	15660	15660	0
224	20241223	160300	2869154790	15660	15660	15660	15660	0
225	20241223	160200	2869154790	15660	15660	15660	15660	0
226	20241223	160100	2869154790	15660	15660	15660	15660	0
227	20241223	160000	2869154790	15660	15660	15660	15660	0
228	20241223	155900	2869154790	15660	15660	15660	15660	0
229	20241223	155800	2869154790	15660	15660	15660	15660	0
230	20241223	155700	2869154790	15660	15660	15660	15660	0
231	20241223	155600	2869154790	15660	15660	15660	15660	0
232	20241223	155500	2869154790	15660	15660	15660	15660	0
233	20241223	155400	2869154790	15660	15660	15660	15660	0
234	20241223	155300	2869154790	15660	15660	15660	15660	0
235	20241223	155200	2869154790	15660	15660	15660	15660	0
236	20241223	155100	2869154790	15660	15660	15660	15660	0
237	20241223	155000	2869154790	15660	15660	15660	15660	0
238	20241223	154900	2869154790	15660	15660	15660	15660	0
239	20241223	154800	2869154790	15660	15660	15660	15660	0
240	20241223	154700	2869154790	15660	15660	15660	15660	0
241	20241223	154600	2869154790	15660	15660	15660	15660	0
242	20241223	154500	2869154790	15660	15660	15660	15660	3606
243	20241223	154400	2869154790	15660	15660	15660	15660	0
244	20241223	154300	2869154790	15660	15660	15660	15660	0
245	20241223	154200	2869154790	15660	15660	15660	15660	0
246	20241223	154100	2869154790	15660	15660	15660	15660	0
247	20241223	154000	2869154790	15660	15660	15660	15660	0
248	20241223	153900	2869154790	15660	15660	15660	15660	0
249	20241223	153800	2869154790	15660	15660	15660	15660	0
250	20241223	153700	2869154790	15660	15660	15660	15660	0
251	20241223	153600	2869154790	15660	15660	15660	15660	0
252	20241223	153500	2869154790	15660	15660	15660	15660	0
253	20241223	153400	2869154790	15660	15660	15660	15660	0
254	20241223	153300	2869154790	15660	15660	15660	15660	0
255	20241223	153200	2869154790	15660	15660	15660	15660	0
256	20241223	153100	2869154790	15660	15660	15660	15660	0
257	20241223	153000	2869154790	15660	15660	15660	15660	3606
258	20241223	152900	2812684830	15610	15610	15610	15610	0
259	20241223	152800	2812684830	15610	15610	15610	15610	0
260	20241223	152700	2812684830	15610	15610	15610	15610	0
261	20241223	152600	2812684830	15610	15610	15610	15610	0
262	20241223	152500	2812684830	15610	15610	15610	15610	0
263	20241223	152400	2812684830	15610	15610	15610	15610	0
264	20241223	152300	2812684830	15610	15610	15610	15610	0
265	20241223	152200	2812684830	15610	15610	15610	15610	0
266	20241223	152100	2812684830	15610	15610	15610	15610	0
267	20241223	152000	2812684830	15610	15610	15610	15610	0
268	20241223	151900	2812684830	15610	15560	15610	15560	2598
269	20241223	151800	2772233510	15560	15550	15570	15470	300
270	20241223	151700	2767569740	15440	15510	15540	15420	705
271	20241223	151600	2756659580	15530	15530	15530	15530	81
272	20241223	151500	2755401650	15530	15510	15550	15510	43
273	20241223	151400	2754734120	15510	15560	15560	15510	17
274	20241223	151300	2754470050	15570	15550	15570	15550	1745
275	20241223	151200	2727303800	15560	15560	15560	15520	187
276	20241223	151100	2724401220	15570	15570	15570	15570	22
277	20241223	151000	2724058680	15580	15490	15580	15490	194
278	20241223	150900	2721050510	15510	15500	15520	15460	321
279	20241223	150800	2716077140	15530	15530	15530	15530	53
280	20241223	150700	2715254050	15530	15540	15540	15460	321
281	20241223	150600	2710286370	15500	15550	15550	15500	8
282	20241223	150500	2710162120	15500	15500	15510	15460	255
283	20241223	150400	2706211600	15500	15480	15510	15480	360
284	20241223	150300	2700631150	15460	15490	15510	15460	106
285	20241223	150200	2698992220	15490	15500	15540	15490	3393
286	20241223	150100	2646429360	15490	15550	15550	15490	1892
287	20241223	150000	2617094480	15550	15570	15570	15550	102
288	20241223	145900	2615508360	15580	15580	15580	15580	1
289	20241223	145800	2615492780	15590	15590	15590	15590	1
290	20241223	145700	2615477190	15610	15570	15610	15550	133
291	20241223	145600	2613406540	15570	15570	15570	15560	192
292	20241223	145500	2610418570	15560	15570	15580	15560	309
293	20241223	145400	2605607940	15580	15560	15580	15560	114
294	20241223	145300	2603833820	15580	15580	15580	15580	1
295	20241223	145200	2603818240	15600	15560	15600	15560	644
296	20241223	145100	2593778460	15580	15580	15580	15580	101
297	20241223	145000	2592204880	15590	15540	15590	15540	22
298	20241223	144900	2591862580	15540	15530	15560	15530	322
299	20241223	144800	2586858060	15550	15560	15560	15550	159
300	20241223	144700	2584384800	15560	15540	15570	15540	451
301	20241223	144600	2577372090	15540	15600	15610	15540	295
302	20241223	144500	2572778980	15610	15650	15650	15610	402
303	20241223	144400	2566503720	15650	15610	15670	15610	11
304	20241223	144300	2566331610	15670	15640	15680	15640	260
305	20241223	144200	2562264920	15690	15700	15710	15670	528
306	20241223	144100	2553980580	15710	15700	15710	15690	370
307	20241223	144000	2548170710	15700	15680	15710	15680	1361
308	20241223	143900	2526813710	15680	15640	15680	15640	506
309	20241223	143800	2518893090	15630	15630	15640	15630	129
310	20241223	143700	2516876560	15620	15620	15620	15610	206
311	20241223	143600	2513659860	15620	15620	15620	15620	8
312	20241223	143500	2513534900	15630	15630	15630	15630	1
313	20241223	143400	2513519270	15610	15610	15610	15610	6
314	20241223	143300	2513425610	15630	15630	15630	15630	17
315	20241223	143200	2513159900	15640	15620	15640	15600	459
316	20241223	143100	2505985530	15610	15600	15610	15600	143
317	20241223	143000	2503753730	15600	15590	15600	15590	10
318	20241223	142900	2503597750	15590	15580	15590	15580	30
319	20241223	142800	2503130060	15580	15540	15580	15540	13
320	20241223	142700	2502927930	15540	15600	15600	15540	53
321	20241223	142600	2502104250	15540	15620	15620	15540	87
322	20241223	142500	2500747410	15620	15620	15620	15620	5
323	20241223	142400	2500669310	15620	15520	15620	15520	36
324	20241223	142300	2500109840	15520	15630	15630	15510	391
325	20241223	142200	2494037730	15620	15670	15670	15510	811
326	20241223	142100	2481356820	15670	15680	15680	15670	417
327	20241223	142000	2474820090	15670	15650	15670	15630	3358
328	20241223	141900	2422261470	15650	15650	15650	15650	274
329	20241223	141800	2417973370	15650	15640	15650	15620	577
330	20241223	141700	2408949270	15650	15630	15650	15630	962
331	20241223	141600	2393895330	15630	15590	15630	15590	116
332	20241223	141500	2392086320	15570	15630	15650	15570	1107
333	20241223	141400	2374771490	15630	15570	15630	15560	1421
334	20241223	141300	2352599260	15570	15580	15580	15570	127
335	20241223	141200	2350621830	15580	15590	15590	15570	11
336	20241223	141100	2350450490	15590	15590	15590	15570	288
337	20241223	141000	2345963450	15590	15590	15590	15580	39
338	20241223	140900	2345355760	15590	15590	15590	15540	311
339	20241223	140800	2340508590	15590	15530	15590	15530	45
340	20241223	140700	2339807720	15530	15540	15580	15530	174
341	20241223	140600	2337098700	15530	15490	15530	15490	441
342	20241223	140500	2330262540	15490	15490	15490	15480	68
343	20241223	140400	2329209230	15490	15420	15490	15420	212
344	20241223	140300	2325938110	15390	15400	15420	15390	114
345	20241223	140200	2324182450	15390	15380	15390	15370	99
346	20241223	140100	2322659610	15380	15370	15380	15370	5
347	20241223	140000	2322582720	15380	15370	15380	15300	67
348	20241223	135900	2321554440	15350	15350	15350	15350	278
349	20241223	135800	2317287140	15350	15280	15360	15270	313
350	20241223	135700	2312487650	15280	15360	15360	15260	97
351	20241223	135600	2311005930	15370	15370	15370	15370	0
352	20241223	135500	2311005930	15370	15350	15370	15350	134
353	20241223	135400	2308947440	15350	15360	15360	15250	29
354	20241223	135300	2308504880	15360	15360	15360	15360	10
355	20241223	135200	2308351280	15360	15320	15360	15320	89
356	20241223	135100	2306987300	15320	15200	15320	15200	28
357	20241223	135000	2306561460	15330	15350	15350	15200	341
358	20241223	134900	2301367140	15350	15330	15350	15330	11
359	20241223	134800	2301198410	15230	15340	15340	15230	527
360	20241223	134700	2293160450	15340	15330	15340	15330	4
361	20241223	134600	2293099120	15260	15260	15260	15260	2
362	20241223	134500	2293068600	15260	15300	15300	15260	27
363	20241223	134400	2292656540	15250	15340	15340	15230	200
364	20241223	134300	2289607110	15340	15340	15340	15340	1
365	20241223	134200	2289591770	15340	15300	15340	15240	46
366	20241223	134100	2288888980	15230	15230	15230	15230	42
367	20241223	134000	2288249320	15230	15230	15230	15230	0
368	20241223	133900	2288249320	15230	15230	15230	15230	26
369	20241223	133800	2287853340	15210	15200	15210	15200	4
370	20241223	133700	2287792510	15200	15110	15200	15110	207
371	20241223	133600	2284664420	15110	15150	15170	15110	747
372	20241223	133500	2273356530	15150	15170	15170	15150	518
373	20241223	133400	2265507330	15170	15200	15200	15170	522
374	20241223	133300	2257577510	15200	15220	15220	15200	309
375	20241223	133200	2252877160	15220	15230	15300	15220	248
376	20241223	133100	2249099480	15250	15210	15250	15200	1007
377	20241223	133000	2233779840	15200	15220	15230	15200	471
378	20241223	132900	2226613090	15220	15330	15330	15210	2103
379	20241223	132800	2194491610	15350	15370	15370	15350	674
380	20241223	132700	2184139630	15370	15380	15380	15370	242
381	20241223	132600	2180417930	15380	15420	15420	15370	227
382	20241223	132500	2176927720	15370	15360	15370	15360	275
383	20241223	132400	2172701230	15360	15370	15370	15360	248
384	20241223	132300	2168890210	15370	15370	15370	15370	653
385	20241223	132200	2158853600	15380	15380	15380	15380	242
386	20241223	132100	2155131640	15380	15430	15430	15380	340
387	20241223	132000	2149891860	15430	15440	15440	15430	617
388	20241223	131900	2140368920	15440	15460	15460	15440	503
389	20241223	131800	2132596160	15460	15470	15470	15460	216
390	20241223	131700	2129255360	15460	15450	15460	15450	218
391	20241223	131600	2125886520	15460	15540	15540	15460	265
392	20241223	131500	2121783200	15540	15440	15540	15440	280
393	20241223	131400	2117439450	15530	15540	15540	15530	164
394	20241223	131300	2114891470	15620	15450	15620	15410	775
395	20241223	131200	2102875140	15400	15450	15450	15390	216
396	20241223	131100	2099545860	15500	15380	15500	15370	701
397	20241223	131000	2088727090	15380	15450	15450	15380	492
398	20241223	130900	2081145650	15450	15450	15490	15450	596
399	20241223	130800	2071933450	15500	15500	15500	15490	556
400	20241223	130700	2063316600	15560	15590	15590	15510	1825
401	20241223	130600	2034912470	15590	15640	15660	15590	1421
402	20241223	130500	2012701880	15640	15580	15640	15580	705
403	20241223	130400	2001686430	15600	15550	15600	15450	753
404	20241223	130300	1989963140	15550	15440	15550	15440	3310
405	20241223	130200	1938671040	15440	15410	15440	15400	107
406	20241223	130100	1937021110	15420	15350	15440	15350	145
407	20241223	130000	1934793840	15350	15360	15440	15350	825
408	20241223	125900	1922124590	15440	15440	15440	15350	117
409	20241223	125800	1920323500	15440	15450	15490	15440	1019
410	20241223	125700	1904575940	15430	15380	15450	15300	2928
411	20241223	125600	1859488220	15360	15330	15360	15330	725
412	20241223	125500	1848361920	15290	15340	15350	15290	653
413	20241223	125400	1838342300	15340	15210	15340	15210	1243
414	20241223	125300	1819299620	15210	15170	15210	15170	852
415	20241223	125200	1806352550	15150	15140	15150	15140	63
416	20241223	125100	1805398570	15140	15100	15140	15100	293
417	20241223	125000	1800970290	15100	15100	15100	15080	14
418	20241223	124900	1800759090	15080	15080	15100	15080	760
419	20241223	124800	1789295390	15080	15080	15080	15080	0
420	20241223	124700	1789295390	15080	15080	15080	15080	0
421	20241223	124600	1789295390	15080	15030	15080	15030	28
422	20241223	124500	1788874450	15080	15080	15080	15080	0
423	20241223	124400	1788874450	15080	15080	15080	15080	144
424	20241223	124300	1786702930	15080	15030	15080	15030	132
425	20241223	124200	1784713670	15090	15090	15090	15090	1
426	20241223	124100	1784698580	15100	15100	15100	15100	2
427	20241223	124000	1784668380	15010	15010	15010	15010	26
428	20241223	123900	1784278120	15100	15100	15100	15100	0
429	20241223	123800	1784278120	15100	15090	15100	15090	7
430	20241223	123700	1784172480	15010	15100	15110	15010	126
431	20241223	123600	1782271340	15110	15090	15110	15090	4
432	20241223	123500	1782210960	15100	15100	15100	15100	2
433	20241223	123400	1782180760	15020	15100	15110	15020	233
434	20241223	123300	1778664520	15100	15020	15100	15000	152
435	20241223	123200	1776383070	15110	15110	15110	15110	0
436	20241223	123100	1776383070	15110	15110	15110	15000	82
437	20241223	123000	1775151010	15110	15100	15110	15000	27
438	20241223	122900	1774744130	15110	15090	15110	14980	104
439	20241223	122800	1773179790	14960	15000	15110	14960	85
440	20241223	122700	1771905120	15000	15100	15100	15000	672
441	20241223	122600	1761818200	15110	15020	15110	15020	38
442	20241223	122500	1761246470	15110	15110	15110	15110	2
443	20241223	122400	1761216250	15020	15030	15110	15020	609
444	20241223	122300	1752063230	15030	15030	15030	15030	26
445	20241223	122200	1751672450	15110	15110	15110	15110	2
446	20241223	122100	1751642230	15100	15100	15100	15100	81
447	20241223	122000	1750419130	15110	15060	15110	15020	188
448	20241223	121900	1747590340	15060	15130	15130	15060	864
449	20241223	121800	1734554420	15140	15140	15140	15140	0
450	20241223	121700	1734554420	15140	15140	15140	15140	83
451	20241223	121600	1733297800	15190	15190	15190	15190	24
452	20241223	121500	1732933240	15190	15110	15190	15110	3
453	20241223	121400	1732887750	15190	15110	15190	15110	32
454	20241223	121300	1732403750	15190	15190	15190	15190	1
455	20241223	121200	1732388560	15190	15200	15200	15190	371
456	20241223	121100	1726749420	15200	15200	15200	15090	104
457	20241223	121000	1725170080	15150	15150	15170	15150	63
458	20241223	120900	1724215170	15100	15090	15100	15090	595
459	20241223	120800	1715234570	15080	15080	15090	15080	212
460	20241223	120700	1712037580	15080	15080	15080	15080	0
461	20241223	120600	1712037580	15080	15080	15080	15080	0
462	20241223	120500	1712037580	15080	15060	15080	15060	28
463	20241223	120400	1711615860	15060	15060	15060	15060	0
464	20241223	120300	1711615860	15060	15060	15060	15060	49
465	20241223	120200	1710877920	15080	15060	15080	15060	28
466	20241223	120100	1710456200	15080	15080	15080	15080	7
467	20241223	120000	1710350640	15070	15070	15070	15070	25
468	20241223	115900	1709973890	15070	15070	15070	15070	1
469	20241223	115800	1709958820	15070	15070	15070	15070	29
470	20241223	115700	1709521790	15060	15040	15060	15040	55
471	20241223	115600	1708693510	15020	15020	15020	15020	26
472	20241223	115500	1708302990	15060	15060	15060	15060	0
473	20241223	115400	1708302990	15060	15060	15060	15060	3
474	20241223	115300	1708257810	15020	15020	15020	15020	26
475	20241223	115200	1707867290	15070	15070	15070	15070	0
476	20241223	115100	1707867290	15070	15060	15070	15020	10
477	20241223	115000	1707716870	15070	15070	15070	15070	1
478	20241223	114900	1707701800	15090	15080	15090	15060	64
479	20241223	114800	1706736970	15090	15060	15090	15060	33
480	20241223	114700	1706239900	15060	15080	15080	15060	3
481	20241223	114600	1706194700	15090	15090	15090	15070	9
482	20241223	114500	1706058950	15090	15090	15090	15090	11
483	20241223	114400	1705892960	15090	15090	15090	15020	30
484	20241223	114300	1705442080	15030	15040	15090	15030	56
485	20241223	114200	1704600270	15040	15040	15040	15040	6
486	20241223	114100	1704510030	15090	15040	15090	15040	28
487	20241223	114000	1704088810	15090	15080	15090	15080	142
488	20241223	113900	1701946180	15090	15080	15090	15080	4
489	20241223	113800	1701885840	15040	15040	15040	15040	26
490	20241223	113700	1701494800	15090	15080	15090	15080	11
491	20241223	113600	1701328910	15020	15020	15020	15020	0
492	20241223	113500	1701328910	15020	15020	15020	15020	41
493	20241223	113400	1700713090	15020	15020	15020	15020	2
494	20241223	113300	1700683050	15010	15010	15010	15010	16
495	20241223	113200	1700442890	15010	15010	15010	15010	26
496	20241223	113100	1700052630	15020	14970	15020	14970	602
497	20241223	113000	1691013640	14930	14930	14930	14930	0
498	20241223	112900	1691013640	14930	14930	14930	14930	26
499	20241223	112800	1690625460	14980	14930	14980	14930	255
500	20241223	112700	1686808640	14930	15000	15000	14930	499
501	20241223	112600	1679330370	15000	15000	15000	15000	0
502	20241223	112500	1679330370	15000	15000	15000	15000	0
503	20241223	112400	1679330370	15000	15000	15000	15000	55
504	20241223	112300	1678505370	15000	15010	15010	15000	234
505	20241223	112200	1674994850	15010	15020	15020	15010	99
506	20241223	112100	1673508850	15020	15020	15020	15020	47
507	20241223	112000	1672802910	15100	15010	15100	15010	60
508	20241223	111900	1671901560	15010	15010	15010	15010	0
509	20241223	111800	1671901560	15010	15010	15010	15010	35
510	20241223	111700	1671376210	15010	15010	15010	15010	62
511	20241223	111600	1670445590	15090	15010	15090	15010	152
512	20241223	111500	1668163680	15010	15010	15010	15010	26
513	20241223	111400	1667773420	15000	15000	15000	15000	0
514	20241223	111300	1667773420	15000	15000	15000	15000	27
515	20241223	111200	1667368420	15000	15010	15010	15000	519
516	20241223	111100	1659583160	15100	15100	15100	15100	0
517	20241223	111000	1659583160	15100	15000	15100	15000	22
518	20241223	110900	1659251730	14950	14950	14960	14950	102
519	20241223	110800	1657726570	14950	15020	15020	14950	549
520	20241223	110700	1649492500	15020	15060	15060	15020	10
521	20241223	110600	1649342190	15100	15120	15120	15100	4
522	20241223	110500	1649281750	15110	15120	15120	15110	132
523	20241223	110400	1647286820	15130	15130	15130	15130	160
524	20241223	110300	1644866020	15130	15130	15130	15130	49
525	20241223	110200	1644124650	15130	15190	15190	15130	366
526	20241223	110100	1638576330	15190	15230	15230	15190	175
527	20241223	110000	1635913050	15240	15300	15360	15240	683
528	20241223	105900	1625472040	15300	15300	15300	15300	96
529	20241223	105800	1624003240	15360	15380	15380	15360	368
530	20241223	105700	1618347080	15380	15360	15380	15360	304
531	20241223	105600	1613676550	15280	15360	15370	15280	604
532	20241223	105500	1604399320	15270	15360	15360	15270	112
533	20241223	105400	1602683050	15320	15300	15390	15260	313
534	20241223	105300	1597877700	15250	15180	15410	15180	1556
535	20241223	105200	1574061430	15180	15170	15180	15170	602
536	20241223	105100	1564923140	15180	15170	15180	15160	83
537	20241223	105000	1563663870	15160	15150	15160	15150	218
538	20241223	104900	1560359020	15150	15160	15170	15150	369
539	20241223	104800	1554763710	15110	15150	15160	15110	29
540	20241223	104700	1554325380	15110	15150	15160	15110	205
541	20241223	104600	1551219560	15140	15090	15150	15090	624
542	20241223	104500	1541772640	15100	15100	15100	15050	37
543	20241223	104400	1541215240	15100	15050	15100	15050	73
544	20241223	104300	1540116090	15090	15070	15090	15070	31
545	20241223	104200	1539648770	15070	15050	15070	15010	46
546	20241223	104100	1538957370	15000	15000	15000	15000	8
547	20241223	104000	1538837370	15000	15000	15000	15000	0
548	20241223	103900	1538837370	15000	14990	15000	14990	625
549	20241223	103800	1529463200	14980	15070	15070	14980	190
550	20241223	103700	1526615080	15070	15070	15070	15070	8
551	20241223	103600	1526494520	14980	15080	15080	14980	1077
552	20241223	103500	1510325280	15090	15090	15090	15090	72
553	20241223	103400	1509238800	15010	15000	15100	15000	103
554	20241223	103300	1507693230	15000	14980	15000	14970	264
555	20241223	103200	1503738500	14980	14980	14980	14980	6
556	20241223	103100	1503648620	15020	15060	15100	14950	397
557	20241223	103000	1497669470	15080	15180	15180	15080	766
558	20241223	102900	1486103550	15180	15140	15180	15120	1200
559	20241223	102800	1467905400	15180	15200	15220	15160	2915
560	20241223	102700	1423647570	15210	15180	15210	15150	2902
561	20241223	102600	1379586150	15190	15150	15190	15110	7071
562	20241223	102500	1272362220	15170	15170	15170	15170	0
563	20241223	102400	1272362220	15170	15100	15170	15100	7620
564	20241223	102300	1157036140	15090	14950	15090	14950	2160
565	20241223	102200	1124486700	14950	14950	14950	14950	101
566	20241223	102100	1122976750	15020	14950	15020	14950	95
567	20241223	102000	1121551300	15000	15030	15030	15000	733
568	20241223	101900	1110546530	15030	15030	15030	15030	237
569	20241223	101800	1106984420	15090	15080	15090	15030	406
570	20241223	101700	1100858170	15090	15060	15090	15060	780
571	20241223	101600	1089102890	15060	15070	15070	15010	506
572	20241223	101500	1081480060	15070	15040	15070	15040	2550
573	20241223	101400	1043102480	15000	14920	15000	14920	3056
574	20241223	101300	997264840	14980	14910	15000	14910	1046
575	20241223	101200	981580920	14990	14900	14990	14900	649
576	20241223	101100	971876180	14890	14950	14950	14890	127
577	20241223	101000	969977710	14940	14850	14940	14850	629
578	20241223	100900	960587790	14930	14930	14930	14930	0
579	20241223	100800	960587790	14930	14800	14930	14800	464
580	20241223	100700	953692250	14800	14800	14810	14800	586
581	20241223	100600	945016440	14800	14800	14880	14800	22
582	20241223	100500	944690420	14810	14890	14890	14810	217
583	20241223	100400	941475290	14800	14920	14920	14800	137
584	20241223	100300	939447570	14920	14920	14920	14920	10
585	20241223	100200	939298370	14920	14880	14920	14880	15
586	20241223	100100	939075130	14880	14800	14880	14780	140
587	20241223	100000	937003950	14840	14820	14840	14780	504
588	20241223	095900	929535850	14830	14830	14830	14830	0
589	20241223	095800	929535850	14830	14790	14830	14780	537
590	20241223	095700	921594300	14790	14830	14830	14770	180
591	20241223	095600	918932980	14790	14790	14800	14790	205
592	20241223	095500	915899150	14790	14790	14800	14780	543
593	20241223	095400	907870410	14780	14850	14850	14770	1329
594	20241223	095300	888179130	14850	14850	14890	14850	24
595	20241223	095200	887822650	14890	14850	14890	14850	43
596	20241223	095100	887184020	14850	14860	14890	14850	260
597	20241223	095000	883318160	14880	14850	14880	14850	312
598	20241223	094900	878684600	14850	14890	14890	14830	1264
599	20241223	094800	859887700	14890	14990	14990	14890	595
600	20241223	094700	851020090	15000	15000	15000	15000	207
601	20241223	094600	847915090	14920	14930	15040	14920	147
602	20241223	094500	845714770	15040	15040	15040	14900	2293
603	20241223	094400	811432150	14980	14950	15030	14950	1308
604	20241223	094300	791852460	14950	14930	14950	14930	407
605	20241223	094200	785770680	14930	14920	14930	14920	88
606	20241223	094100	784456850	14920	14900	14920	14900	104
607	20241223	094000	782906850	14900	14900	15000	14900	85
608	20241223	093900	781639750	15000	15000	15000	15000	30
609	20241223	093800	781189750	15000	15000	15000	15000	88
610	20241223	093700	779869750	15000	14870	15000	14870	454
611	20241223	093600	773094950	14940	14940	14950	14880	1211
612	20241223	093500	755039850	15000	14930	15000	14930	740
613	20241223	093400	743978280	14930	14930	14930	14930	51
614	20241223	093300	743216850	14960	14960	14960	14900	249
615	20241223	093200	739496070	14960	15070	15090	14850	2337
616	20241223	093100	704455270	15070	15020	15070	15020	240
617	20241223	093000	700845120	15020	15000	15020	14820	1646
618	20241223	092900	676152560	15010	15000	15100	14810	2568
619	20241223	092800	637584600	15000	14860	15000	14820	4084
620	20241223	092700	576521070	14840	14800	14870	14800	498
621	20241223	092600	569129760	14810	14810	14810	14810	24
622	20241223	092500	568774320	14810	14780	14820	14710	475
623	20241223	092400	561746870	14790	14770	14800	14770	154
624	20241223	092300	559470990	14700	14680	14770	14670	1167
625	20241223	092200	542320910	14680	14690	14730	14550	1645
626	20241223	092100	518280880	14730	14810	14810	14710	2230
627	20241223	092000	485365240	14810	14750	14830	14750	356
628	20241223	091900	480098580	14840	14890	14890	14840	1006
629	20241223	091800	465155210	14890	14760	14900	14760	3369
630	20241223	091700	415162100	14780	14700	14780	14700	309
631	20241223	091600	410603080	14790	14830	14830	14790	603
632	20241223	091500	401681720	14830	14700	14860	14670	3502
633	20241223	091400	349919070	14680	14720	14860	14670	1380
634	20241223	091300	329601020	14720	14800	14800	14720	759
635	20241223	091200	318383890	14880	14600	14950	14600	4523
636	20241223	091100	251369060	14750	14680	14760	14540	1922
637	20241223	091000	223060030	14540	14580	14750	14520	2584
638	20241223	090900	185141740	14580	14470	14580	14470	599
639	20241223	090800	176427580	14470	14440	14700	14360	3353
640	20241223	090700	127760610	14310	14050	14450	14050	2408
641	20241223	090600	93339600	14020	14000	14020	13920	101
642	20241223	090500	91926990	14000	14010	14010	13900	597
643	20241223	090400	83609470	13990	13880	14000	13870	2827
644	20241223	090300	44158750	13870	13870	13880	13870	206
645	20241223	090200	41301470	13880	13850	13880	13850	1403
646	20241223	090100	21846680	13860	13850	13860	13850	270
647	20241223	090000	18107110	13840	13800	13840	13800	1311