KissMeData/065680/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194500	647559510	15760	15760	15760	15760	325
3	20241224	194400	647559510	15760	15760	15760	15760	0
4	20241224	194300	647559510	15760	15760	15760	15760	0
5	20241224	194200	647559510	15760	15760	15760	15760	0
6	20241224	194100	647559510	15760	15760	15760	15760	0
7	20241224	194000	647559510	15760	15760	15760	15760	0
8	20241224	193900	647559510	15760	15760	15760	15760	0
9	20241224	193800	647559510	15760	15760	15760	15760	0
10	20241224	193700	647559510	15760	15760	15760	15760	0
11	20241224	193600	647559510	15760	15760	15760	15760	0
12	20241224	193500	647559510	15760	15760	15760	15760	0
13	20241224	193400	647559510	15760	15760	15760	15760	0
14	20241224	193300	647559510	15760	15760	15760	15760	0
15	20241224	193200	647559510	15760	15760	15760	15760	0
16	20241224	193100	647559510	15760	15760	15760	15760	0
17	20241224	193000	647559510	15760	15760	15760	15760	0
18	20241224	192900	647559510	15760	15760	15760	15760	0
19	20241224	192800	647559510	15760	15760	15760	15760	0
20	20241224	192700	647559510	15760	15760	15760	15760	0
21	20241224	192600	647559510	15760	15760	15760	15760	0
22	20241224	192500	647559510	15760	15760	15760	15760	0
23	20241224	192400	647559510	15760	15760	15760	15760	0
24	20241224	192300	647559510	15760	15760	15760	15760	0
25	20241224	192200	647559510	15760	15760	15760	15760	0
26	20241224	192100	647559510	15760	15760	15760	15760	0
27	20241224	192000	647559510	15760	15760	15760	15760	0
28	20241224	191900	647559510	15760	15760	15760	15760	0
29	20241224	191800	647559510	15760	15760	15760	15760	0
30	20241224	191700	647559510	15760	15760	15760	15760	0
31	20241224	191600	647559510	15760	15760	15760	15760	0
32	20241224	191500	647559510	15760	15760	15760	15760	325
33	20241224	191400	647559510	15760	15760	15760	15760	0
34	20241224	191300	647559510	15760	15760	15760	15760	0
35	20241224	191200	647559510	15760	15760	15760	15760	0
36	20241224	191100	647559510	15760	15760	15760	15760	0
37	20241224	191000	647559510	15760	15760	15760	15760	0
38	20241224	190900	647559510	15760	15760	15760	15760	0
39	20241224	190800	647559510	15760	15760	15760	15760	0
40	20241224	190700	647559510	15760	15760	15760	15760	0
41	20241224	190600	647559510	15760	15760	15760	15760	0
42	20241224	190500	647559510	15760	15760	15760	15760	0
43	20241224	190400	647559510	15760	15760	15760	15760	0
44	20241224	190300	647559510	15760	15760	15760	15760	0
45	20241224	190200	647559510	15760	15760	15760	15760	0
46	20241224	190100	647559510	15760	15760	15760	15760	0
47	20241224	190000	647559510	15760	15760	15760	15760	0
48	20241224	185900	647559510	15760	15760	15760	15760	0
49	20241224	185800	647559510	15760	15760	15760	15760	0
50	20241224	185700	647559510	15760	15760	15760	15760	0
51	20241224	185600	647559510	15760	15760	15760	15760	0
52	20241224	185500	647559510	15760	15760	15760	15760	0
53	20241224	185400	647559510	15760	15760	15760	15760	0
54	20241224	185300	647559510	15760	15760	15760	15760	0
55	20241224	185200	647559510	15760	15760	15760	15760	0
56	20241224	185100	647559510	15760	15760	15760	15760	0
57	20241224	185000	647559510	15760	15760	15760	15760	0
58	20241224	184900	647559510	15760	15760	15760	15760	0
59	20241224	184800	647559510	15760	15760	15760	15760	0
60	20241224	184700	647559510	15760	15760	15760	15760	0
61	20241224	184600	647559510	15760	15760	15760	15760	0
62	20241224	184500	647559510	15760	15760	15760	15760	325
63	20241224	184400	647559510	15760	15760	15760	15760	0
64	20241224	184300	647559510	15760	15760	15760	15760	0
65	20241224	184200	647559510	15760	15760	15760	15760	0
66	20241224	184100	647559510	15760	15760	15760	15760	0
67	20241224	184000	647559510	15760	15760	15760	15760	0
68	20241224	183900	647559510	15760	15760	15760	15760	0
69	20241224	183800	647559510	15760	15760	15760	15760	0
70	20241224	183700	647559510	15760	15760	15760	15760	0
71	20241224	183600	647559510	15760	15760	15760	15760	0
72	20241224	183500	647559510	15760	15760	15760	15760	0
73	20241224	183400	647559510	15760	15760	15760	15760	0
74	20241224	183300	647559510	15760	15760	15760	15760	0
75	20241224	183200	647559510	15760	15760	15760	15760	0
76	20241224	183100	647559510	15760	15760	15760	15760	0
77	20241224	183000	647559510	15760	15760	15760	15760	0
78	20241224	182900	647559510	15760	15760	15760	15760	0
79	20241224	182800	647559510	15760	15760	15760	15760	0
80	20241224	182700	647559510	15760	15760	15760	15760	0
81	20241224	182600	647559510	15760	15760	15760	15760	0
82	20241224	182500	647559510	15760	15760	15760	15760	0
83	20241224	182400	647559510	15760	15760	15760	15760	0
84	20241224	182300	647559510	15760	15760	15760	15760	0
85	20241224	182200	647559510	15760	15760	15760	15760	0
86	20241224	182100	647559510	15760	15760	15760	15760	0
87	20241224	182000	647559510	15760	15760	15760	15760	0
88	20241224	181900	647559510	15760	15760	15760	15760	0
89	20241224	181800	647559510	15760	15760	15760	15760	0
90	20241224	181700	647559510	15760	15760	15760	15760	0
91	20241224	181600	647559510	15760	15760	15760	15760	0
92	20241224	181500	647559510	15760	15760	15760	15760	325
93	20241224	181400	647559510	15760	15760	15760	15760	0
94	20241224	181300	647559510	15760	15760	15760	15760	0
95	20241224	181200	647559510	15760	15760	15760	15760	0
96	20241224	181100	647559510	15760	15760	15760	15760	0
97	20241224	181000	647559510	15760	15760	15760	15760	0
98	20241224	180900	647559510	15760	15760	15760	15760	0
99	20241224	180800	647559510	15760	15760	15760	15760	0
100	20241224	180700	647559510	15760	15760	15760	15760	0
101	20241224	180600	647559510	15760	15760	15760	15760	0
102	20241224	180500	647559510	15760	15760	15760	15760	0
103	20241224	180400	647559510	15760	15760	15760	15760	0
104	20241224	180300	647559510	15760	15760	15760	15760	0
105	20241224	180200	647559510	15760	15760	15760	15760	0
106	20241224	180100	647559510	15760	15760	15760	15760	0
107	20241224	180000	647559510	15760	15760	15760	15760	0
108	20241224	175900	647559510	15760	15760	15760	15760	0
109	20241224	175800	647559510	15760	15760	15760	15760	0
110	20241224	175700	647559510	15760	15760	15760	15760	0
111	20241224	175600	647559510	15760	15760	15760	15760	0
112	20241224	175500	647559510	15760	15760	15760	15760	0
113	20241224	175400	647559510	15760	15760	15760	15760	0
114	20241224	175300	647559510	15760	15760	15760	15760	0
115	20241224	175200	647559510	15760	15760	15760	15760	0
116	20241224	175100	647559510	15760	15760	15760	15760	0
117	20241224	175000	647559510	15760	15760	15760	15760	0
118	20241224	174900	647559510	15760	15760	15760	15760	0
119	20241224	174800	647559510	15760	15760	15760	15760	0
120	20241224	174700	647559510	15760	15760	15760	15760	0
121	20241224	174600	647559510	15760	15760	15760	15760	0
122	20241224	174500	647559510	15760	15760	15760	15760	325
123	20241224	174400	647559510	15760	15760	15760	15760	0
124	20241224	174300	647559510	15760	15760	15760	15760	0
125	20241224	174200	647559510	15760	15760	15760	15760	0
126	20241224	174100	647559510	15760	15760	15760	15760	0
127	20241224	174000	647559510	15760	15760	15760	15760	0
128	20241224	173900	647559510	15760	15760	15760	15760	0
129	20241224	173800	647559510	15760	15760	15760	15760	0
130	20241224	173700	647559510	15760	15760	15760	15760	0
131	20241224	173600	647559510	15760	15760	15760	15760	0
132	20241224	173500	647559510	15760	15760	15760	15760	0
133	20241224	173400	647559510	15760	15760	15760	15760	0
134	20241224	173300	647559510	15760	15760	15760	15760	0
135	20241224	173200	647559510	15760	15760	15760	15760	0
136	20241224	173100	647559510	15760	15760	15760	15760	0
137	20241224	173000	647559510	15760	15760	15760	15760	0
138	20241224	172900	647559510	15760	15760	15760	15760	0
139	20241224	172800	647559510	15760	15760	15760	15760	0
140	20241224	172700	647559510	15760	15760	15760	15760	0
141	20241224	172600	647559510	15760	15760	15760	15760	0
142	20241224	172500	647559510	15760	15760	15760	15760	0
143	20241224	172400	647559510	15760	15760	15760	15760	0
144	20241224	172300	647559510	15760	15760	15760	15760	0
145	20241224	172200	647559510	15760	15760	15760	15760	0
146	20241224	172100	647559510	15760	15760	15760	15760	0
147	20241224	172000	647559510	15760	15760	15760	15760	0
148	20241224	171900	647559510	15760	15760	15760	15760	0
149	20241224	171800	647559510	15760	15760	15760	15760	0
150	20241224	171700	647559510	15760	15760	15760	15760	0
151	20241224	171600	647559510	15760	15760	15760	15760	0
152	20241224	171500	647559510	15760	15760	15760	15760	325
153	20241224	171400	647559510	15760	15760	15760	15760	0
154	20241224	171300	647559510	15760	15760	15760	15760	0
155	20241224	171200	647559510	15760	15760	15760	15760	0
156	20241224	171100	647559510	15760	15760	15760	15760	0
157	20241224	171000	647559510	15760	15760	15760	15760	0
158	20241224	170900	647559510	15760	15760	15760	15760	0
159	20241224	170800	647559510	15760	15760	15760	15760	0
160	20241224	170700	647559510	15760	15760	15760	15760	0
161	20241224	170600	647559510	15760	15760	15760	15760	0
162	20241224	170500	647559510	15760	15760	15760	15760	0
163	20241224	170400	647559510	15760	15760	15760	15760	0
164	20241224	170300	647559510	15760	15760	15760	15760	0
165	20241224	170200	647559510	15760	15760	15760	15760	0
166	20241224	170100	647559510	15760	15760	15760	15760	0
167	20241224	170000	647559510	15760	15760	15760	15760	0
168	20241224	165900	647559510	15760	15760	15760	15760	0
169	20241224	165800	647559510	15760	15760	15760	15760	0
170	20241224	165700	647559510	15760	15760	15760	15760	0
171	20241224	165600	647559510	15760	15760	15760	15760	0
172	20241224	165500	647559510	15760	15760	15760	15760	0
173	20241224	165400	647559510	15760	15760	15760	15760	0
174	20241224	165300	647559510	15760	15760	15760	15760	0
175	20241224	165200	647559510	15760	15760	15760	15760	0
176	20241224	165100	647559510	15760	15760	15760	15760	0
177	20241224	165000	647559510	15760	15760	15760	15760	0
178	20241224	164900	647559510	15760	15760	15760	15760	0
179	20241224	164800	647559510	15760	15760	15760	15760	0
180	20241224	164700	647559510	15760	15760	15760	15760	0
181	20241224	164600	647559510	15760	15760	15760	15760	0
182	20241224	164500	647559510	15760	15760	15760	15760	325
183	20241224	164400	647559510	15760	15760	15760	15760	0
184	20241224	164300	647559510	15760	15760	15760	15760	0
185	20241224	164200	647559510	15760	15760	15760	15760	0
186	20241224	164100	647559510	15760	15760	15760	15760	0
187	20241224	164000	647559510	15760	15760	15760	15760	0
188	20241224	163900	647559510	15760	15760	15760	15760	0
189	20241224	163800	647559510	15760	15760	15760	15760	0
190	20241224	163700	647559510	15760	15760	15760	15760	0
191	20241224	163600	647559510	15760	15760	15760	15760	0
192	20241224	163500	647559510	15760	15760	15760	15760	0
193	20241224	163400	647559510	15760	15760	15760	15760	0
194	20241224	163300	647559510	15760	15760	15760	15760	0
195	20241224	163200	647559510	15760	15760	15760	15760	0
196	20241224	163100	647559510	15760	15760	15760	15760	0
197	20241224	163000	647559510	15760	15760	15760	15760	0
198	20241224	162900	647559510	15760	15760	15760	15760	0
199	20241224	162800	647559510	15760	15760	15760	15760	0
200	20241224	162700	647559510	15760	15760	15760	15760	0
201	20241224	162600	647559510	15760	15760	15760	15760	0
202	20241224	162500	647559510	15760	15760	15760	15760	0
203	20241224	162400	647559510	15760	15760	15760	15760	0
204	20241224	162300	647559510	15760	15760	15760	15760	0
205	20241224	162200	647559510	15760	15760	15760	15760	0
206	20241224	162100	647559510	15760	15760	15760	15760	0
207	20241224	162000	647559510	15760	15760	15760	15760	0
208	20241224	161900	647559510	15760	15760	15760	15760	0
209	20241224	161800	647559510	15760	15760	15760	15760	0
210	20241224	161700	647559510	15760	15760	15760	15760	0
211	20241224	161600	647559510	15760	15760	15760	15760	0
212	20241224	161500	647559510	15760	15760	15760	15760	325
213	20241224	161400	647559510	15760	15760	15760	15760	0
214	20241224	161300	647559510	15760	15760	15760	15760	0
215	20241224	161200	647559510	15760	15760	15760	15760	0
216	20241224	161100	647559510	15760	15760	15760	15760	0
217	20241224	161000	647559510	15760	15760	15760	15760	0
218	20241224	160900	647559510	15760	15760	15760	15760	0
219	20241224	160800	647559510	15760	15760	15760	15760	0
220	20241224	160700	647559510	15760	15760	15760	15760	0
221	20241224	160600	647559510	15760	15760	15760	15760	0
222	20241224	160500	647559510	15760	15760	15760	15760	0
223	20241224	160400	647559510	15760	15760	15760	15760	0
224	20241224	160300	647559510	15760	15760	15760	15760	0
225	20241224	160200	647559510	15760	15760	15760	15760	0
226	20241224	160100	647559510	15760	15760	15760	15760	0
227	20241224	160000	647559510	15760	15760	15760	15760	0
228	20241224	155900	647559510	15760	15760	15760	15760	0
229	20241224	155800	647559510	15760	15760	15760	15760	0
230	20241224	155700	647559510	15760	15760	15760	15760	0
231	20241224	155600	647559510	15760	15760	15760	15760	0
232	20241224	155500	647559510	15760	15760	15760	15760	0
233	20241224	155400	647559510	15760	15760	15760	15760	0
234	20241224	155300	647559510	15760	15760	15760	15760	0
235	20241224	155200	647559510	15760	15760	15760	15760	0
236	20241224	155100	647559510	15760	15760	15760	15760	0
237	20241224	155000	647559510	15760	15760	15760	15760	0
238	20241224	154900	647559510	15760	15760	15760	15760	0
239	20241224	154800	647559510	15760	15760	15760	15760	0
240	20241224	154700	647559510	15760	15760	15760	15760	0
241	20241224	154600	647559510	15760	15760	15760	15760	0
242	20241224	154500	647559510	15760	15760	15760	15760	325
243	20241224	154400	647559510	15760	15760	15760	15760	0
244	20241224	154300	647559510	15760	15760	15760	15760	0
245	20241224	154200	647559510	15760	15760	15760	15760	0
246	20241224	154100	647559510	15760	15760	15760	15760	0
247	20241224	154000	647559510	15760	15760	15760	15760	0
248	20241224	153900	647559510	15760	15760	15760	15760	0
249	20241224	153800	647559510	15760	15760	15760	15760	0
250	20241224	153700	647559510	15760	15760	15760	15760	0
251	20241224	153600	647559510	15760	15760	15760	15760	0
252	20241224	153500	647559510	15760	15760	15760	15760	0
253	20241224	153400	647559510	15760	15760	15760	15760	0
254	20241224	153300	647559510	15760	15760	15760	15760	0
255	20241224	153200	647559510	15760	15760	15760	15760	0
256	20241224	153100	647559510	15760	15760	15760	15760	0
257	20241224	153000	647559510	15760	15760	15760	15760	325
258	20241224	152900	642437510	15750	15750	15750	15750	0
259	20241224	152800	642437510	15750	15750	15750	15750	0
260	20241224	152700	642437510	15750	15750	15750	15750	0
261	20241224	152600	642437510	15750	15750	15750	15750	0
262	20241224	152500	642437510	15750	15750	15750	15750	0
263	20241224	152400	642437510	15750	15750	15750	15750	0
264	20241224	152300	642437510	15750	15750	15750	15750	0
265	20241224	152200	642437510	15750	15750	15750	15750	0
266	20241224	152100	642437510	15750	15750	15750	15750	0
267	20241224	152000	642437510	15750	15750	15750	15750	0
268	20241224	151900	642437510	15750	15810	15810	15750	217
269	20241224	151800	639019700	15800	15800	15800	15800	0
270	20241224	151700	639019700	15800	15810	15830	15800	573
271	20241224	151600	629963300	15840	15840	15840	15840	0
272	20241224	151500	629963300	15840	15810	15840	15810	15
273	20241224	151400	629726120	15840	15850	15850	15840	6
274	20241224	151300	629631070	15840	15840	15850	15840	19
275	20241224	151200	629330100	15810	15810	15810	15810	2
276	20241224	151100	629298480	15840	15820	15840	15820	166
277	20241224	151000	626672320	15850	15850	15850	15850	0
278	20241224	150900	626672320	15850	15850	15850	15850	0
279	20241224	150800	626672320	15850	15850	15850	15850	0
280	20241224	150700	626672320	15850	15850	15850	15850	0
281	20241224	150600	626672320	15850	15840	15850	15840	11
282	20241224	150500	626498070	15840	15840	15840	15840	2
283	20241224	150400	626466390	15830	15840	15840	15830	73
284	20241224	150300	625310100	15850	15850	15850	15850	0
285	20241224	150200	625310100	15850	15850	15850	15850	0
286	20241224	150100	625310100	15850	15850	15850	15850	0
287	20241224	150000	625310100	15850	15860	15860	15850	117
288	20241224	145900	623455640	15900	15900	15900	15900	0
289	20241224	145800	623455640	15900	15900	15900	15900	0
290	20241224	145700	623455640	15900	15900	15900	15900	0
291	20241224	145600	623455640	15900	15900	15900	15900	2
292	20241224	145500	623423840	15850	15850	15850	15850	0
293	20241224	145400	623423840	15850	15900	15900	15850	29
294	20241224	145300	622964090	15900	15900	15900	15900	0
295	20241224	145200	622964090	15900	15900	15900	15900	0
296	20241224	145100	622964090	15900	15900	15900	15900	0
297	20241224	145000	622964090	15900	15900	15900	15900	19
298	20241224	144900	622661990	15900	15900	15900	15900	0
299	20241224	144800	622661990	15900	15900	15900	15900	0
300	20241224	144700	622661990	15900	15900	15900	15900	2
301	20241224	144600	622630190	15900	15900	15900	15900	2
302	20241224	144500	622598390	15840	15840	15840	15840	24
303	20241224	144400	622218230	15900	15900	15900	15900	0
304	20241224	144300	622218230	15900	15840	15900	15840	4
305	20241224	144200	622154750	15900	15900	15900	15900	2
306	20241224	144100	622122950	15840	15840	15840	15840	0
307	20241224	144000	622122950	15840	15900	15900	15840	69
308	20241224	143900	621026210	15900	15890	15900	15890	100
309	20241224	143800	619436380	15910	15910	15910	15910	0
310	20241224	143700	619436380	15910	15910	15910	15910	0
311	20241224	143600	619436380	15910	15910	15910	15910	125
312	20241224	143500	617447630	15910	15910	15910	15910	104
313	20241224	143400	615792990	15900	15900	15900	15900	10
314	20241224	143300	615633990	15900	15900	15900	15900	59
315	20241224	143200	614695890	15900	15900	15900	15900	0
316	20241224	143100	614695890	15900	15890	15900	15890	50
317	20241224	143000	613900910	15900	15900	15900	15900	0
318	20241224	142900	613900910	15900	15900	15900	15900	0
319	20241224	142800	613900910	15900	15900	15900	15900	0
320	20241224	142700	613900910	15900	15890	15900	15890	1000
321	20241224	142600	598001000	15920	15920	15920	15920	0
322	20241224	142500	598001000	15920	15920	15920	15920	0
323	20241224	142400	598001000	15920	15920	15920	15920	0
324	20241224	142300	598001000	15920	15920	15920	15920	0
325	20241224	142200	598001000	15920	15920	15920	15920	0
326	20241224	142100	598001000	15920	15920	15920	15920	0
327	20241224	142000	598001000	15920	15920	15920	15920	0
328	20241224	141900	598001000	15920	15920	15920	15920	2
329	20241224	141800	597969160	15800	15800	15920	15800	3
330	20241224	141700	597921640	15920	15890	15920	15890	1518
331	20241224	141600	573775060	15890	15890	15890	15890	0
332	20241224	141500	573775060	15890	15890	15890	15890	21
333	20241224	141400	573441370	15810	15810	15810	15810	2
334	20241224	141300	573409750	15890	15890	15890	15890	0
335	20241224	141200	573409750	15890	15880	15890	15880	135
336	20241224	141100	571264940	15890	15890	15890	15890	0
337	20241224	141000	571264940	15890	15890	15890	15890	0
338	20241224	140900	571264940	15890	15890	15890	15890	6
339	20241224	140800	571169600	15890	15850	15890	15850	500
340	20241224	140700	563234090	15850	15850	15850	15850	100
341	20241224	140600	561649090	15850	15830	15850	15830	13
342	20241224	140500	561443170	15800	15770	15800	15770	275
343	20241224	140400	557101560	15770	15770	15770	15770	0
344	20241224	140300	557101560	15770	15770	15770	15770	2
345	20241224	140200	557070020	15760	15760	15760	15760	0
346	20241224	140100	557070020	15760	15760	15760	15760	5
347	20241224	140000	556991220	15770	15770	15770	15770	0
348	20241224	135900	556991220	15770	15770	15770	15770	0
349	20241224	135800	556991220	15770	15770	15770	15770	0
350	20241224	135700	556991220	15770	15770	15770	15770	0
351	20241224	135600	556991220	15770	15770	15770	15770	2
352	20241224	135500	556959680	15670	15740	15770	15670	80
353	20241224	135400	555704800	15680	15680	15680	15680	0
354	20241224	135300	555704800	15680	15680	15680	15680	0
355	20241224	135200	555704800	15680	15690	15690	15680	5
356	20241224	135100	555626380	15670	15670	15670	15670	0
357	20241224	135000	555626380	15670	15670	15670	15670	0
358	20241224	134900	555626380	15670	15670	15670	15670	0
359	20241224	134800	555626380	15670	15670	15670	15670	30
360	20241224	134700	555156280	15670	15670	15670	15670	0
361	20241224	134600	555156280	15670	15670	15670	15670	0
362	20241224	134500	555156280	15670	15670	15670	15670	0
363	20241224	134400	555156280	15670	15670	15670	15670	0
364	20241224	134300	555156280	15670	15670	15670	15670	0
365	20241224	134200	555156280	15670	15670	15670	15670	170
366	20241224	134100	552492380	15640	15640	15640	15640	70
367	20241224	134000	551397580	15630	15640	15640	15630	69
368	20241224	133900	550318910	15640	15640	15640	15640	0
369	20241224	133800	550318910	15640	15640	15640	15640	3
370	20241224	133700	550271990	15670	15670	15670	15670	0
371	20241224	133600	550271990	15670	15670	15670	15670	0
372	20241224	133500	550271990	15670	15670	15670	15670	0
373	20241224	133400	550271990	15670	15670	15670	15670	246
374	20241224	133300	546417170	15660	15660	15660	15660	7
375	20241224	133200	546307550	15610	15610	15610	15610	15
376	20241224	133100	546073400	15610	15610	15610	15610	0
377	20241224	133000	546073400	15610	15610	15610	15610	0
378	20241224	132900	546073400	15610	15620	15620	15610	2
379	20241224	132800	546042170	15610	15610	15610	15610	5
380	20241224	132700	545964120	15600	15650	15650	15600	2030
381	20241224	132600	514276170	15650	15650	15650	15650	0
382	20241224	132500	514276170	15650	15650	15650	15650	0
383	20241224	132400	514276170	15650	15650	15650	15650	0
384	20241224	132300	514276170	15650	15650	15650	15650	0
385	20241224	132200	514276170	15650	15650	15650	15650	0
386	20241224	132100	514276170	15650	15650	15650	15650	0
387	20241224	132000	514276170	15650	15650	15650	15650	0
388	20241224	131900	514276170	15650	15650	15650	15650	0
389	20241224	131800	514276170	15650	15650	15650	15650	0
390	20241224	131700	514276170	15650	15650	15650	15650	1
391	20241224	131600	514260520	15650	15650	15650	15650	0
392	20241224	131500	514260520	15650	15650	15650	15650	0
393	20241224	131400	514260520	15650	15650	15650	15650	0
394	20241224	131300	514260520	15650	15650	15650	15650	0
395	20241224	131200	514260520	15650	15650	15650	15650	0
396	20241224	131100	514260520	15650	15650	15650	15650	0
397	20241224	131000	514260520	15650	15660	15660	15650	349
398	20241224	130900	508798550	15660	15660	15660	15660	0
399	20241224	130800	508798550	15660	15660	15660	15660	0
400	20241224	130700	508798550	15660	15660	15660	15660	2
401	20241224	130600	508767230	15670	15670	15670	15670	0
402	20241224	130500	508767230	15670	15670	15670	15670	49
403	20241224	130400	507999400	15680	15680	15680	15680	0
404	20241224	130300	507999400	15680	15690	15690	15680	14
405	20241224	130200	507779790	15700	15700	15700	15700	1
406	20241224	130100	507764090	15710	15800	15800	15710	29
407	20241224	130000	507308410	15710	15710	15710	15710	0
408	20241224	125900	507308410	15710	15710	15710	15710	2
409	20241224	125800	507276990	15800	15800	15800	15800	0
410	20241224	125700	507276990	15800	15800	15800	15800	0
411	20241224	125600	507276990	15800	15800	15800	15800	0
412	20241224	125500	507276990	15800	15800	15800	15800	50
413	20241224	125400	506486990	15700	15700	15700	15700	0
414	20241224	125300	506486990	15700	15700	15700	15700	1
415	20241224	125200	506471290	15850	15850	15850	15850	0
416	20241224	125100	506471290	15850	15850	15850	15850	0
417	20241224	125000	506471290	15850	15850	15850	15850	0
418	20241224	124900	506471290	15850	15850	15850	15850	0
419	20241224	124800	506471290	15850	15850	15850	15850	0
420	20241224	124700	506471290	15850	15850	15850	15850	0
421	20241224	124600	506471290	15850	15850	15850	15840	13
422	20241224	124500	506265290	15850	15700	15850	15700	7
423	20241224	124400	506155090	15860	15710	15860	15710	126
424	20241224	124300	504163680	15870	15870	15870	15870	0
425	20241224	124200	504163680	15870	15840	15870	15840	200
426	20241224	124100	500993400	15850	15850	15850	15850	0
427	20241224	124000	500993400	15850	15850	15850	15850	0
428	20241224	123900	500993400	15850	15850	15850	15850	0
429	20241224	123800	500993400	15850	15850	15850	15850	0
430	20241224	123700	500993400	15850	15850	15850	15850	0
431	20241224	123600	500993400	15850	15760	15850	15660	1657
432	20241224	123500	475016990	15850	15850	15850	15850	0
433	20241224	123400	475016990	15850	15850	15850	15850	0
434	20241224	123300	475016990	15850	15850	15850	15850	0
435	20241224	123200	475016990	15850	15850	15850	15850	0
436	20241224	123100	475016990	15850	15840	15850	15840	15
437	20241224	123000	474779250	15850	15850	15850	15850	0
438	20241224	122900	474779250	15850	15850	15850	15850	0
439	20241224	122800	474779250	15850	15850	15850	15850	0
440	20241224	122700	474779250	15850	15750	15850	15700	110
441	20241224	122600	473048900	15850	15850	15850	15850	0
442	20241224	122500	473048900	15850	15850	15850	15850	0
443	20241224	122400	473048900	15850	15850	15850	15850	5
444	20241224	122300	472969650	15850	15850	15850	15850	2
445	20241224	122200	472937950	15750	15750	15750	15750	12
446	20241224	122100	472748950	15850	15830	15850	15830	7
447	20241224	122000	472638080	15740	15760	15760	15740	3
448	20241224	121900	472590840	15850	15850	15850	15850	0
449	20241224	121800	472590840	15850	15850	15850	15850	0
450	20241224	121700	472590840	15850	15710	15850	15700	137
451	20241224	121600	470437570	15850	15840	15850	15840	12
452	20241224	121500	470247480	15850	15850	15850	15850	0
453	20241224	121400	470247480	15850	15820	15850	15680	482
454	20241224	121300	462666380	15820	15820	15820	15820	31
455	20241224	121200	462175960	15820	15820	15820	15820	0
456	20241224	121100	462175960	15820	15790	15820	15790	104
457	20241224	121000	460533720	15790	15790	15790	15790	0
458	20241224	120900	460533720	15790	15790	15790	15790	0
459	20241224	120800	460533720	15790	15660	15790	15660	21
460	20241224	120700	460203040	15630	15680	15680	15630	65
461	20241224	120600	459186570	15790	15790	15790	15790	0
462	20241224	120500	459186570	15790	15790	15790	15790	0
463	20241224	120400	459186570	15790	15790	15790	15790	0
464	20241224	120300	459186570	15790	15640	15790	15640	21
465	20241224	120200	458856780	15650	15650	15650	15650	0
466	20241224	120100	458856780	15650	15650	15650	15650	1
467	20241224	120000	458841130	15650	15650	15650	15650	0
468	20241224	115900	458841130	15650	15650	15650	15650	0
469	20241224	115800	458841130	15650	15650	15650	15650	0
470	20241224	115700	458841130	15650	15650	15650	15650	10
471	20241224	115600	458684630	15650	15650	15650	15650	30
472	20241224	115500	458215130	15640	15640	15640	15640	0
473	20241224	115400	458215130	15640	15640	15640	15640	0
474	20241224	115300	458215130	15640	15640	15640	15640	0
475	20241224	115200	458215130	15640	15640	15640	15640	0
476	20241224	115100	458215130	15640	15640	15640	15640	20
477	20241224	115000	457902330	15630	15630	15630	15630	0
478	20241224	114900	457902330	15630	15630	15630	15630	5
479	20241224	114800	457824180	15710	15710	15710	15710	0
480	20241224	114700	457824180	15710	15710	15710	15710	0
481	20241224	114600	457824180	15710	15710	15710	15710	256
482	20241224	114500	453802420	15710	15700	15710	15700	9
483	20241224	114400	453661110	15700	15690	15700	15690	302
484	20241224	114300	448922710	15690	15680	15690	15680	85
485	20241224	114200	447589890	15690	15690	15690	15690	0
486	20241224	114100	447589890	15690	15690	15690	15690	0
487	20241224	114000	447589890	15690	15690	15690	15690	0
488	20241224	113900	447589890	15690	15690	15690	15690	0
489	20241224	113800	447589890	15690	15690	15690	15690	0
490	20241224	113700	447589890	15690	15690	15690	15690	0
491	20241224	113600	447589890	15690	15690	15690	15690	0
492	20241224	113500	447589890	15690	15560	15690	15550	111
493	20241224	113400	445850650	15560	15560	15560	15560	0
494	20241224	113300	445850650	15560	15560	15560	15560	435
495	20241224	113200	439082050	15570	15580	15650	15560	603
496	20241224	113100	429692140	15570	15570	15570	15570	0
497	20241224	113000	429692140	15570	15570	15570	15570	0
498	20241224	112900	429692140	15570	15570	15570	15570	5
499	20241224	112800	429614290	15570	15580	15580	15570	7
500	20241224	112700	429505290	15570	15570	15570	15570	0
501	20241224	112600	429505290	15570	15570	15570	15570	0
502	20241224	112500	429505290	15570	15570	15570	15570	0
503	20241224	112400	429505290	15570	15570	15570	15570	120
504	20241224	112300	427636890	15570	15570	15570	15570	68
505	20241224	112200	426578130	15570	15570	15570	15570	10
506	20241224	112100	426422430	15570	15580	15580	15570	150
507	20241224	112000	424085910	15580	15590	15590	15580	380
508	20241224	111900	418164840	15580	15580	15580	15580	0
509	20241224	111800	418164840	15580	15590	15590	15580	312
510	20241224	111700	413302880	15640	15640	15640	15640	0
511	20241224	111600	413302880	15640	15640	15640	15640	0
512	20241224	111500	413302880	15640	15640	15640	15640	100
513	20241224	111400	411738880	15640	15640	15640	15640	0
514	20241224	111300	411738880	15640	15640	15640	15640	0
515	20241224	111200	411738880	15640	15640	15640	15640	0
516	20241224	111100	411738880	15640	15630	15640	15630	4
517	20241224	111000	411676330	15570	15570	15570	15570	90
518	20241224	110900	410275030	15570	15570	15570	15570	0
519	20241224	110800	410275030	15570	15590	15590	15570	700
520	20241224	110700	399374660	15580	15580	15580	15580	0
521	20241224	110600	399374660	15580	15580	15580	15580	1
522	20241224	110500	399359080	15600	15600	15600	15600	0
523	20241224	110400	399359080	15600	15600	15600	15600	0
524	20241224	110300	399359080	15600	15600	15600	15600	0
525	20241224	110200	399359080	15600	15600	15600	15600	0
526	20241224	110100	399359080	15600	15600	15600	15600	0
527	20241224	110000	399359080	15600	15590	15600	15580	92
528	20241224	105900	397923970	15600	15600	15600	15600	0
529	20241224	105800	397923970	15600	15600	15600	15600	0
530	20241224	105700	397923970	15600	15600	15600	15600	0
531	20241224	105600	397923970	15600	15600	15600	15600	2
532	20241224	105500	397892770	15600	15600	15600	15600	0
533	20241224	105400	397892770	15600	15620	15620	15600	326
534	20241224	105300	392807100	15640	15640	15640	15640	3
535	20241224	105200	392760180	15660	15710	15710	15660	305
536	20241224	105100	387976050	15710	15710	15710	15710	1
537	20241224	105000	387960340	15720	15720	15720	15720	0
538	20241224	104900	387960340	15720	15720	15720	15720	1
539	20241224	104800	387944620	15870	15870	15870	15870	0
540	20241224	104700	387944620	15870	15870	15870	15870	0
541	20241224	104600	387944620	15870	15650	15870	15650	526
542	20241224	104500	379695310	15650	15650	15650	15650	4
543	20241224	104400	379632710	15660	15660	15660	15660	2
544	20241224	104300	379601390	15580	15580	15580	15580	0
545	20241224	104200	379601390	15580	15580	15580	15580	1
546	20241224	104100	379585810	15660	15650	15660	15650	200
547	20241224	104000	376453820	15670	15670	15670	15670	0
548	20241224	103900	376453820	15670	15670	15670	15670	0
549	20241224	103800	376453820	15670	15670	15670	15670	0
550	20241224	103700	376453820	15670	15670	15670	15670	0
551	20241224	103600	376453820	15670	15670	15670	15670	0
552	20241224	103500	376453820	15670	15660	15670	15660	3
553	20241224	103400	376406830	15550	15550	15550	15550	80
554	20241224	103300	375162830	15550	15550	15550	15550	1
555	20241224	103200	375147280	15560	15560	15560	15560	13
556	20241224	103100	374945000	15560	15560	15560	15560	0
557	20241224	103000	374945000	15560	15620	15620	15560	1833
558	20241224	102900	346341500	15660	15660	15660	15660	0
559	20241224	102800	346341500	15660	15660	15660	15660	16
560	20241224	102700	346090940	15620	15670	15670	15620	224
561	20241224	102600	342590850	15660	15660	15660	15660	141
562	20241224	102500	340382790	15670	15680	15680	15670	173
563	20241224	102400	337671100	15680	15680	15680	15680	17
564	20241224	102300	337404540	15760	15760	15760	15760	0
565	20241224	102200	337404540	15760	15760	15760	15760	0
566	20241224	102100	337404540	15760	15760	15760	15760	2
567	20241224	102000	337373020	15750	15750	15750	15750	300
568	20241224	101900	332648020	15670	15670	15670	15670	1
569	20241224	101800	332632350	15670	15730	15750	15670	149
570	20241224	101700	330294340	15750	15750	15750	15750	110
571	20241224	101600	328561840	15730	15730	15730	15730	31
572	20241224	101500	328074210	15730	15660	15730	15660	12
573	20241224	101400	327886150	15680	15690	15690	15680	463
574	20241224	101300	320622680	15690	15700	15700	15690	202
575	20241224	101200	317453000	15730	15880	15880	15730	582
576	20241224	101100	308282420	15890	15880	15890	15880	10
577	20241224	101000	308123600	15900	15890	15900	15730	48
578	20241224	100900	307363690	15890	15850	15890	15750	435
579	20241224	100800	300496830	15890	15890	15890	15890	0
580	20241224	100700	300496830	15890	15890	15890	15890	0
581	20241224	100600	300496830	15890	15890	15890	15890	2
582	20241224	100500	300465050	15890	15780	15900	15780	82
583	20241224	100400	299165710	15780	15780	15780	15780	50
584	20241224	100300	298376710	15780	15730	15780	15730	16
585	20241224	100200	298124780	15730	15710	15730	15700	43
586	20241224	100100	297449540	15780	15720	15780	15710	12
587	20241224	100000	297260880	15790	15800	15800	15710	8
588	20241224	095900	297134940	15710	15710	15710	15710	4
589	20241224	095800	297072100	15710	15800	15800	15710	772
590	20241224	095700	284924800	15790	15890	15890	15790	11
591	20241224	095600	284750110	15920	15920	15920	15920	0
592	20241224	095500	284750110	15920	15920	15920	15920	0
593	20241224	095400	284750110	15920	15910	15930	15910	709
594	20241224	095300	273462880	15890	15750	15890	15740	363
595	20241224	095200	267700920	15750	15770	15770	15750	52
596	20241224	095100	266881340	15900	15850	15900	15850	30
597	20241224	095000	266404390	15910	15910	15910	15910	1
598	20241224	094900	266388480	15920	15920	15920	15920	0
599	20241224	094800	266388480	15920	15890	15920	15890	500
600	20241224	094700	258431110	15920	15850	15920	15850	300
601	20241224	094600	253664950	15850	15850	15850	15850	2
602	20241224	094500	253633250	15860	15790	15870	15790	62
603	20241224	094400	252652340	15800	15810	15810	15690	333
604	20241224	094300	247426740	15770	15760	15770	15760	150
605	20241224	094200	245061320	15770	15770	15770	15770	1
606	20241224	094100	245045550	15770	15760	15770	15760	203
607	20241224	094000	241845160	15760	15740	15760	15740	5
608	20241224	093900	241766410	15700	15700	15700	15700	1
609	20241224	093800	241750710	15750	15750	15750	15750	2
610	20241224	093700	241719210	15760	15740	15760	15740	11
611	20241224	093600	241545960	15670	15660	15760	15660	13
612	20241224	093500	241342170	15770	15650	15770	15640	29
613	20241224	093400	240888210	15630	15700	15730	15630	197
614	20241224	093300	237804460	15700	15590	15710	15580	127
615	20241224	093200	235811790	15580	15560	15580	15560	2
616	20241224	093100	235780650	15690	15670	15690	15670	105
617	20241224	093000	234133260	15540	15600	15600	15540	32
618	20241224	092900	233634720	15600	15620	15620	15600	84
619	20241224	092800	232323540	15630	15780	15780	15630	2
620	20241224	092700	232292130	15620	15630	15630	15620	50
621	20241224	092600	231511040	15620	15700	15700	15600	228
622	20241224	092500	227948140	15920	15920	15920	15920	0
623	20241224	092400	227948140	15920	15660	15920	15660	157
624	20241224	092300	225454350	15690	15720	15720	15690	335
625	20241224	092200	220190160	15740	15740	15740	15740	350
626	20241224	092100	214681160	15740	15750	15750	15740	894
627	20241224	092000	200601220	15750	15880	15880	15750	121
628	20241224	091900	198691330	15820	15820	15820	15820	51
629	20241224	091800	197884510	15820	15880	15880	15820	1054
630	20241224	091700	181198740	15800	15930	15950	15800	1790
631	20241224	091600	152759590	15900	15930	15930	15900	262
632	20241224	091500	148587430	15930	15880	15940	15880	315
633	20241224	091400	143580960	15860	15870	15890	15860	373
634	20241224	091300	137659850	15870	15910	15920	15860	596
635	20241224	091200	128181150	15920	15800	15920	15780	1906
636	20241224	091100	97951870	15800	15700	15800	15700	865
637	20241224	091000	84315020	15660	15650	15660	15560	73
638	20241224	090900	83174900	15650	15550	15660	15550	1347
639	20241224	090800	62112630	15540	15530	15540	15480	71
640	20241224	090700	61009360	15470	15510	15530	15470	167
641	20241224	090600	58418110	15520	15420	15520	15420	120
642	20241224	090500	56560380	15420	15400	15420	15390	486
643	20241224	090400	49074010	15400	15380	15400	15380	129
644	20241224	090300	47087690	15350	15350	15350	15350	12
645	20241224	090200	46903490	15370	15310	15380	15280	945
646	20241224	090100	32448790	15310	15360	15380	15310	70
647	20241224	090000	31376220	15320	15360	15360	15320	2034