KissMeData/068290/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194800	412342220	15740	15740	15740	15740	746
3	20241219	194700	412342220	15740	15740	15740	15740	0
4	20241219	194600	412342220	15740	15740	15740	15740	0
5	20241219	194500	412342220	15740	15740	15740	15740	0
6	20241219	194400	412342220	15740	15740	15740	15740	0
7	20241219	194300	412342220	15740	15740	15740	15740	0
8	20241219	194200	412342220	15740	15740	15740	15740	0
9	20241219	194100	412342220	15740	15740	15740	15740	0
10	20241219	194000	412342220	15740	15740	15740	15740	0
11	20241219	193900	412342220	15740	15740	15740	15740	0
12	20241219	193800	412342220	15740	15740	15740	15740	0
13	20241219	193700	412342220	15740	15740	15740	15740	0
14	20241219	193600	412342220	15740	15740	15740	15740	0
15	20241219	193500	412342220	15740	15740	15740	15740	0
16	20241219	193400	412342220	15740	15740	15740	15740	0
17	20241219	193300	412342220	15740	15740	15740	15740	0
18	20241219	193200	412342220	15740	15740	15740	15740	0
19	20241219	193100	412342220	15740	15740	15740	15740	0
20	20241219	193000	412342220	15740	15740	15740	15740	0
21	20241219	192900	412342220	15740	15740	15740	15740	0
22	20241219	192800	412342220	15740	15740	15740	15740	0
23	20241219	192700	412342220	15740	15740	15740	15740	0
24	20241219	192600	412342220	15740	15740	15740	15740	0
25	20241219	192500	412342220	15740	15740	15740	15740	0
26	20241219	192400	412342220	15740	15740	15740	15740	0
27	20241219	192300	412342220	15740	15740	15740	15740	0
28	20241219	192200	412342220	15740	15740	15740	15740	0
29	20241219	192100	412342220	15740	15740	15740	15740	0
30	20241219	192000	412342220	15740	15740	15740	15740	0
31	20241219	191900	412342220	15740	15740	15740	15740	0
32	20241219	191800	412342220	15740	15740	15740	15740	746
33	20241219	191700	412342220	15740	15740	15740	15740	0
34	20241219	191600	412342220	15740	15740	15740	15740	0
35	20241219	191500	412342220	15740	15740	15740	15740	0
36	20241219	191400	412342220	15740	15740	15740	15740	0
37	20241219	191300	412342220	15740	15740	15740	15740	0
38	20241219	191200	412342220	15740	15740	15740	15740	0
39	20241219	191100	412342220	15740	15740	15740	15740	0
40	20241219	191000	412342220	15740	15740	15740	15740	0
41	20241219	190900	412342220	15740	15740	15740	15740	0
42	20241219	190800	412342220	15740	15740	15740	15740	0
43	20241219	190700	412342220	15740	15740	15740	15740	0
44	20241219	190600	412342220	15740	15740	15740	15740	0
45	20241219	190500	412342220	15740	15740	15740	15740	0
46	20241219	190400	412342220	15740	15740	15740	15740	0
47	20241219	190300	412342220	15740	15740	15740	15740	0
48	20241219	190200	412342220	15740	15740	15740	15740	0
49	20241219	190100	412342220	15740	15740	15740	15740	0
50	20241219	190000	412342220	15740	15740	15740	15740	0
51	20241219	185900	412342220	15740	15740	15740	15740	0
52	20241219	185800	412342220	15740	15740	15740	15740	0
53	20241219	185700	412342220	15740	15740	15740	15740	0
54	20241219	185600	412342220	15740	15740	15740	15740	0
55	20241219	185500	412342220	15740	15740	15740	15740	0
56	20241219	185400	412342220	15740	15740	15740	15740	0
57	20241219	185300	412342220	15740	15740	15740	15740	0
58	20241219	185200	412342220	15740	15740	15740	15740	0
59	20241219	185100	412342220	15740	15740	15740	15740	0
60	20241219	185000	412342220	15740	15740	15740	15740	0
61	20241219	184900	412342220	15740	15740	15740	15740	0
62	20241219	184800	412342220	15740	15740	15740	15740	746
63	20241219	184700	412342220	15740	15740	15740	15740	0
64	20241219	184600	412342220	15740	15740	15740	15740	0
65	20241219	184500	412342220	15740	15740	15740	15740	0
66	20241219	184400	412342220	15740	15740	15740	15740	0
67	20241219	184300	412342220	15740	15740	15740	15740	0
68	20241219	184200	412342220	15740	15740	15740	15740	0
69	20241219	184100	412342220	15740	15740	15740	15740	0
70	20241219	184000	412342220	15740	15740	15740	15740	0
71	20241219	183900	412342220	15740	15740	15740	15740	0
72	20241219	183800	412342220	15740	15740	15740	15740	0
73	20241219	183700	412342220	15740	15740	15740	15740	0
74	20241219	183600	412342220	15740	15740	15740	15740	0
75	20241219	183500	412342220	15740	15740	15740	15740	0
76	20241219	183400	412342220	15740	15740	15740	15740	0
77	20241219	183300	412342220	15740	15740	15740	15740	0
78	20241219	183200	412342220	15740	15740	15740	15740	0
79	20241219	183100	412342220	15740	15740	15740	15740	0
80	20241219	183000	412342220	15740	15740	15740	15740	0
81	20241219	182900	412342220	15740	15740	15740	15740	0
82	20241219	182800	412342220	15740	15740	15740	15740	0
83	20241219	182700	412342220	15740	15740	15740	15740	0
84	20241219	182600	412342220	15740	15740	15740	15740	0
85	20241219	182500	412342220	15740	15740	15740	15740	0
86	20241219	182400	412342220	15740	15740	15740	15740	0
87	20241219	182300	412342220	15740	15740	15740	15740	0
88	20241219	182200	412342220	15740	15740	15740	15740	0
89	20241219	182100	412342220	15740	15740	15740	15740	0
90	20241219	182000	412342220	15740	15740	15740	15740	0
91	20241219	181900	412342220	15740	15740	15740	15740	0
92	20241219	181800	412342220	15740	15740	15740	15740	746
93	20241219	181700	412342220	15740	15740	15740	15740	0
94	20241219	181600	412342220	15740	15740	15740	15740	0
95	20241219	181500	412342220	15740	15740	15740	15740	0
96	20241219	181400	412342220	15740	15740	15740	15740	0
97	20241219	181300	412342220	15740	15740	15740	15740	0
98	20241219	181200	412342220	15740	15740	15740	15740	0
99	20241219	181100	412342220	15740	15740	15740	15740	0
100	20241219	181000	412342220	15740	15740	15740	15740	0
101	20241219	180900	412342220	15740	15740	15740	15740	0
102	20241219	180800	412342220	15740	15740	15740	15740	0
103	20241219	180700	412342220	15740	15740	15740	15740	0
104	20241219	180600	412342220	15740	15740	15740	15740	0
105	20241219	180500	412342220	15740	15740	15740	15740	0
106	20241219	180400	412342220	15740	15740	15740	15740	0
107	20241219	180300	412342220	15740	15740	15740	15740	0
108	20241219	180200	412342220	15740	15740	15740	15740	0
109	20241219	180100	412342220	15740	15740	15740	15740	0
110	20241219	180000	412342220	15740	15740	15740	15740	0
111	20241219	175900	412342220	15740	15740	15740	15740	0
112	20241219	175800	412342220	15740	15740	15740	15740	0
113	20241219	175700	412342220	15740	15740	15740	15740	0
114	20241219	175600	412342220	15740	15740	15740	15740	0
115	20241219	175500	412342220	15740	15740	15740	15740	0
116	20241219	175400	412342220	15740	15740	15740	15740	0
117	20241219	175300	412342220	15740	15740	15740	15740	0
118	20241219	175200	412342220	15740	15740	15740	15740	0
119	20241219	175100	412342220	15740	15740	15740	15740	0
120	20241219	175000	412342220	15740	15740	15740	15740	0
121	20241219	174900	412342220	15740	15740	15740	15740	0
122	20241219	174800	412342220	15740	15740	15740	15740	746
123	20241219	174700	412342220	15740	15740	15740	15740	0
124	20241219	174600	412342220	15740	15740	15740	15740	0
125	20241219	174500	412342220	15740	15740	15740	15740	0
126	20241219	174400	412342220	15740	15740	15740	15740	0
127	20241219	174300	412342220	15740	15740	15740	15740	0
128	20241219	174200	412342220	15740	15740	15740	15740	0
129	20241219	174100	412342220	15740	15740	15740	15740	0
130	20241219	174000	412342220	15740	15740	15740	15740	0
131	20241219	173900	412342220	15740	15740	15740	15740	0
132	20241219	173800	412342220	15740	15740	15740	15740	0
133	20241219	173700	412342220	15740	15740	15740	15740	0
134	20241219	173600	412342220	15740	15740	15740	15740	0
135	20241219	173500	412342220	15740	15740	15740	15740	0
136	20241219	173400	412342220	15740	15740	15740	15740	0
137	20241219	173300	412342220	15740	15740	15740	15740	0
138	20241219	173200	412342220	15740	15740	15740	15740	0
139	20241219	173100	412342220	15740	15740	15740	15740	0
140	20241219	173000	412342220	15740	15740	15740	15740	0
141	20241219	172900	412342220	15740	15740	15740	15740	0
142	20241219	172800	412342220	15740	15740	15740	15740	0
143	20241219	172700	412342220	15740	15740	15740	15740	0
144	20241219	172600	412342220	15740	15740	15740	15740	0
145	20241219	172500	412342220	15740	15740	15740	15740	0
146	20241219	172400	412342220	15740	15740	15740	15740	0
147	20241219	172300	412342220	15740	15740	15740	15740	0
148	20241219	172200	412342220	15740	15740	15740	15740	0
149	20241219	172100	412342220	15740	15740	15740	15740	0
150	20241219	172000	412342220	15740	15740	15740	15740	0
151	20241219	171900	412342220	15740	15740	15740	15740	0
152	20241219	171800	412342220	15740	15740	15740	15740	746
153	20241219	171700	412342220	15740	15740	15740	15740	0
154	20241219	171600	412342220	15740	15740	15740	15740	0
155	20241219	171500	412342220	15740	15740	15740	15740	0
156	20241219	171400	412342220	15740	15740	15740	15740	0
157	20241219	171300	412342220	15740	15740	15740	15740	0
158	20241219	171200	412342220	15740	15740	15740	15740	0
159	20241219	171100	412342220	15740	15740	15740	15740	0
160	20241219	171000	412342220	15740	15740	15740	15740	0
161	20241219	170900	412342220	15740	15740	15740	15740	0
162	20241219	170800	412342220	15740	15740	15740	15740	0
163	20241219	170700	412342220	15740	15740	15740	15740	0
164	20241219	170600	412342220	15740	15740	15740	15740	0
165	20241219	170500	412342220	15740	15740	15740	15740	0
166	20241219	170400	412342220	15740	15740	15740	15740	0
167	20241219	170300	412342220	15740	15740	15740	15740	0
168	20241219	170200	412342220	15740	15740	15740	15740	0
169	20241219	170100	412342220	15740	15740	15740	15740	0
170	20241219	170000	412342220	15740	15740	15740	15740	0
171	20241219	165900	412342220	15740	15740	15740	15740	0
172	20241219	165800	412342220	15740	15740	15740	15740	0
173	20241219	165700	412342220	15740	15740	15740	15740	0
174	20241219	165600	412342220	15740	15740	15740	15740	0
175	20241219	165500	412342220	15740	15740	15740	15740	0
176	20241219	165400	412342220	15740	15740	15740	15740	0
177	20241219	165300	412342220	15740	15740	15740	15740	0
178	20241219	165200	412342220	15740	15740	15740	15740	0
179	20241219	165100	412342220	15740	15740	15740	15740	0
180	20241219	165000	412342220	15740	15740	15740	15740	0
181	20241219	164900	412342220	15740	15740	15740	15740	0
182	20241219	164800	412342220	15740	15740	15740	15740	746
183	20241219	164700	412342220	15740	15740	15740	15740	0
184	20241219	164600	412342220	15740	15740	15740	15740	0
185	20241219	164500	412342220	15740	15740	15740	15740	0
186	20241219	164400	412342220	15740	15740	15740	15740	0
187	20241219	164300	412342220	15740	15740	15740	15740	0
188	20241219	164200	412342220	15740	15740	15740	15740	0
189	20241219	164100	412342220	15740	15740	15740	15740	0
190	20241219	164000	412342220	15740	15740	15740	15740	0
191	20241219	163900	412342220	15740	15740	15740	15740	0
192	20241219	163800	412342220	15740	15740	15740	15740	0
193	20241219	163700	412342220	15740	15740	15740	15740	0
194	20241219	163600	412342220	15740	15740	15740	15740	0
195	20241219	163500	412342220	15740	15740	15740	15740	0
196	20241219	163400	412342220	15740	15740	15740	15740	0
197	20241219	163300	412342220	15740	15740	15740	15740	0
198	20241219	163200	412342220	15740	15740	15740	15740	0
199	20241219	163100	412342220	15740	15740	15740	15740	0
200	20241219	163000	412342220	15740	15740	15740	15740	0
201	20241219	162900	412342220	15740	15740	15740	15740	0
202	20241219	162800	412342220	15740	15740	15740	15740	0
203	20241219	162700	412342220	15740	15740	15740	15740	0
204	20241219	162600	412342220	15740	15740	15740	15740	0
205	20241219	162500	412342220	15740	15740	15740	15740	0
206	20241219	162400	412342220	15740	15740	15740	15740	0
207	20241219	162300	412342220	15740	15740	15740	15740	0
208	20241219	162200	412342220	15740	15740	15740	15740	0
209	20241219	162100	412342220	15740	15740	15740	15740	0
210	20241219	162000	412342220	15740	15740	15740	15740	0
211	20241219	161900	412342220	15740	15740	15740	15740	0
212	20241219	161800	412342220	15740	15740	15740	15740	746
213	20241219	161700	412342220	15740	15740	15740	15740	0
214	20241219	161600	412342220	15740	15740	15740	15740	0
215	20241219	161500	412342220	15740	15740	15740	15740	0
216	20241219	161400	412342220	15740	15740	15740	15740	0
217	20241219	161300	412342220	15740	15740	15740	15740	0
218	20241219	161200	412342220	15740	15740	15740	15740	0
219	20241219	161100	412342220	15740	15740	15740	15740	0
220	20241219	161000	412342220	15740	15740	15740	15740	0
221	20241219	160900	412342220	15740	15740	15740	15740	0
222	20241219	160800	412342220	15740	15740	15740	15740	0
223	20241219	160700	412342220	15740	15740	15740	15740	0
224	20241219	160600	412342220	15740	15740	15740	15740	0
225	20241219	160500	412342220	15740	15740	15740	15740	0
226	20241219	160400	412342220	15740	15740	15740	15740	0
227	20241219	160300	412342220	15740	15740	15740	15740	0
228	20241219	160200	412342220	15740	15740	15740	15740	0
229	20241219	160100	412342220	15740	15740	15740	15740	0
230	20241219	160000	412342220	15740	15740	15740	15740	0
231	20241219	155900	412342220	15740	15740	15740	15740	0
232	20241219	155800	412342220	15740	15740	15740	15740	0
233	20241219	155700	412342220	15740	15740	15740	15740	0
234	20241219	155600	412342220	15740	15740	15740	15740	0
235	20241219	155500	412342220	15740	15740	15740	15740	0
236	20241219	155400	412342220	15740	15740	15740	15740	0
237	20241219	155300	412342220	15740	15740	15740	15740	0
238	20241219	155200	412342220	15740	15740	15740	15740	0
239	20241219	155100	412342220	15740	15740	15740	15740	0
240	20241219	155000	412342220	15740	15740	15740	15740	0
241	20241219	154900	412342220	15740	15740	15740	15740	0
242	20241219	154800	412342220	15740	15740	15740	15740	746
243	20241219	154700	412342220	15740	15740	15740	15740	0
244	20241219	154600	412342220	15740	15740	15740	15740	0
245	20241219	154500	412342220	15740	15740	15740	15740	0
246	20241219	154400	412342220	15740	15740	15740	15740	0
247	20241219	154300	412342220	15740	15740	15740	15740	0
248	20241219	154200	412342220	15740	15740	15740	15740	0
249	20241219	154100	412342220	15740	15740	15740	15740	0
250	20241219	154000	412342220	15740	15740	15740	15740	0
251	20241219	153900	412342220	15740	15740	15740	15740	0
252	20241219	153800	412342220	15740	15740	15740	15740	0
253	20241219	153700	412342220	15740	15740	15740	15740	0
254	20241219	153600	412342220	15740	15740	15740	15740	0
255	20241219	153500	412342220	15740	15740	15740	15740	0
256	20241219	153400	412342220	15740	15740	15740	15740	0
257	20241219	153300	412342220	15740	15740	15740	15740	0
258	20241219	153200	412342220	15740	15740	15740	15740	0
259	20241219	153100	412342220	15740	15740	15740	15740	0
260	20241219	153000	412342220	15740	15740	15740	15740	746
261	20241219	152900	400600180	15780	15780	15780	15780	0
262	20241219	152800	400600180	15780	15780	15780	15780	0
263	20241219	152700	400600180	15780	15780	15780	15780	0
264	20241219	152600	400600180	15780	15780	15780	15780	0
265	20241219	152500	400600180	15780	15780	15780	15780	0
266	20241219	152400	400600180	15780	15780	15780	15780	0
267	20241219	152300	400600180	15780	15780	15780	15780	0
268	20241219	152200	400600180	15780	15780	15780	15780	0
269	20241219	152100	400600180	15780	15780	15780	15780	0
270	20241219	152000	400600180	15780	15780	15780	15780	0
271	20241219	151900	400600180	15780	15780	15780	15780	124
272	20241219	151800	398643460	15820	15810	15820	15810	213
273	20241219	151700	395273820	15800	15770	15800	15770	248
274	20241219	151600	391360260	15760	15770	15770	15760	74
275	20241219	151500	390194010	15700	15700	15700	15700	0
276	20241219	151400	390194010	15700	15700	15700	15700	9
277	20241219	151300	390052710	15790	15790	15790	15790	0
278	20241219	151200	390052710	15790	15790	15790	15790	80
279	20241219	151100	388789510	15700	15700	15700	15700	0
280	20241219	151000	388789510	15700	15710	15710	15700	67
281	20241219	150900	387737390	15800	15800	15800	15800	34
282	20241219	150800	387200190	15800	15800	15800	15800	0
283	20241219	150700	387200190	15800	15800	15800	15800	0
284	20241219	150600	387200190	15800	15780	15800	15780	9
285	20241219	150500	387058110	15780	15780	15780	15780	5
286	20241219	150400	386979210	15780	15780	15780	15780	1
287	20241219	150300	386963430	15700	15710	15710	15700	300
288	20241219	150200	382253150	15800	15800	15800	15800	5
289	20241219	150100	382174150	15710	15800	15800	15710	218
290	20241219	150000	378747840	15800	15740	15810	15720	22
291	20241219	145900	378401090	15710	15740	15740	15710	477
292	20241219	145800	370904530	15730	15740	15740	15730	292
293	20241219	145700	366309530	15740	15740	15740	15740	0
294	20241219	145600	366309530	15740	15790	15790	15740	115
295	20241219	145500	364499150	15800	15800	15800	15800	0
296	20241219	145400	364499150	15800	15800	15800	15800	6
297	20241219	145300	364404350	15830	15830	15830	15830	0
298	20241219	145200	364404350	15830	15830	15830	15830	1
299	20241219	145100	364388520	15750	15750	15750	15750	0
300	20241219	145000	364388520	15750	15760	15760	15750	270
301	20241219	144900	360134810	15840	15840	15840	15840	91
302	20241219	144800	358693370	15850	15850	15850	15850	0
303	20241219	144700	358693370	15850	15850	15850	15850	0
304	20241219	144600	358693370	15850	15850	15850	15850	0
305	20241219	144500	358693370	15850	15850	15850	15850	0
306	20241219	144400	358693370	15850	15850	15850	15850	0
307	20241219	144300	358693370	15850	15850	15850	15850	0
308	20241219	144200	358693370	15850	15850	15850	15850	1
309	20241219	144100	358677520	15820	15760	15820	15760	123
310	20241219	144000	356733540	15800	15800	15800	15800	66
311	20241219	143900	355690740	15800	15800	15800	15800	0
312	20241219	143800	355690740	15800	15800	15800	15800	5
313	20241219	143700	355611740	15800	15760	15800	15760	15
314	20241219	143600	355375020	15800	15800	15800	15800	0
315	20241219	143500	355375020	15800	15800	15800	15800	510
316	20241219	143400	347317020	15800	15800	15800	15800	3
317	20241219	143300	347269620	15760	15760	15760	15760	0
318	20241219	143200	347269620	15760	15760	15760	15760	0
319	20241219	143100	347269620	15760	15760	15760	15760	0
320	20241219	143000	347269620	15760	15760	15760	15760	1
321	20241219	142900	347253860	15760	15760	15760	15760	1
322	20241219	142800	347238100	15760	15760	15760	15760	5
323	20241219	142700	347159300	15820	15810	15820	15810	2
324	20241219	142600	347127670	15750	15750	15750	15750	32
325	20241219	142500	346623670	15820	15820	15820	15820	0
326	20241219	142400	346623670	15820	15820	15820	15820	0
327	20241219	142300	346623670	15820	15820	15820	15820	0
328	20241219	142200	346623670	15820	15770	15830	15750	1388
329	20241219	142100	324749100	15850	15850	15850	15850	0
330	20241219	142000	324749100	15850	15780	15850	15780	74
331	20241219	141900	323580710	15850	15850	15850	15850	0
332	20241219	141800	323580710	15850	15850	15850	15850	3
333	20241219	141700	323533160	15850	15850	15850	15850	8
334	20241219	141600	323406360	15850	15790	15850	15790	5
335	20241219	141500	323327350	15870	15870	15870	15870	7
336	20241219	141400	323216260	15900	15900	15900	15900	1
337	20241219	141300	323200360	15870	15870	15870	15870	0
338	20241219	141200	323200360	15870	15870	15870	15870	3
339	20241219	141100	323152750	15800	15800	15800	15800	0
340	20241219	141000	323152750	15800	15800	15800	15800	38
341	20241219	140900	322552350	15880	15880	15880	15880	0
342	20241219	140800	322552350	15880	15870	15880	15870	100
343	20241219	140700	320965310	15900	15900	15900	15900	1
344	20241219	140600	320949410	15810	15810	15810	15810	2
345	20241219	140500	320917790	15900	15900	15900	15900	0
346	20241219	140400	320917790	15900	15840	15900	15820	32
347	20241219	140300	320411170	15830	15830	15830	15830	1041
348	20241219	140200	303932140	15920	15850	15920	15840	101
349	20241219	140100	302331870	15860	15860	15860	15860	1
350	20241219	140000	302316010	15870	15880	15920	15870	3
351	20241219	135900	302268340	15880	15900	15900	15880	5
352	20241219	135800	302188880	15900	15900	15900	15900	2
353	20241219	135700	302157080	15920	15920	15920	15920	0
354	20241219	135600	302157080	15920	15920	15920	15920	0
355	20241219	135500	302157080	15920	15920	15920	15920	0
356	20241219	135400	302157080	15920	15920	15920	15920	0
357	20241219	135300	302157080	15920	15920	15920	15920	0
358	20241219	135200	302157080	15920	15920	15920	15920	0
359	20241219	135100	302157080	15920	15920	15920	15920	0
360	20241219	135000	302157080	15920	15920	15920	15920	0
361	20241219	134900	302157080	15920	15920	15920	15920	0
362	20241219	134800	302157080	15920	15920	15920	15920	0
363	20241219	134700	302157080	15920	15920	15920	15920	2
364	20241219	134600	302125240	15920	15920	15920	15920	0
365	20241219	134500	302125240	15920	15920	15920	15920	0
366	20241219	134400	302125240	15920	15920	15920	15920	0
367	20241219	134300	302125240	15920	15920	15920	15920	0
368	20241219	134200	302125240	15920	15920	15920	15920	0
369	20241219	134100	302125240	15920	15920	15920	15920	0
370	20241219	134000	302125240	15920	15920	15920	15920	0
371	20241219	133900	302125240	15920	15920	15920	15920	0
372	20241219	133800	302125240	15920	15920	15920	15920	0
373	20241219	133700	302125240	15920	15910	15920	15910	10
374	20241219	133600	301966120	15980	15980	15980	15980	0
375	20241219	133500	301966120	15980	15980	15980	15980	0
376	20241219	133400	301966120	15980	15980	15980	15980	0
377	20241219	133300	301966120	15980	15980	15980	15980	1
378	20241219	133200	301950140	15830	15830	15830	15830	0
379	20241219	133100	301950140	15830	15830	15830	15830	0
380	20241219	133000	301950140	15830	15830	15830	15830	0
381	20241219	132900	301950140	15830	15830	15830	15830	0
382	20241219	132800	301950140	15830	15850	15850	15760	1350
383	20241219	132700	280638450	15990	15980	15990	15980	17
384	20241219	132600	280366780	15980	15980	15980	15980	0
385	20241219	132500	280366780	15980	15980	15980	15980	0
386	20241219	132400	280366780	15980	15980	15980	15980	0
387	20241219	132300	280366780	15980	15980	15980	15980	0
388	20241219	132200	280366780	15980	15980	15980	15980	0
389	20241219	132100	280366780	15980	15980	15980	15980	0
390	20241219	132000	280366780	15980	15980	15980	15980	1
391	20241219	131900	280350800	15830	15830	15830	15830	0
392	20241219	131800	280350800	15830	15830	15830	15830	0
393	20241219	131700	280350800	15830	15830	15830	15830	0
394	20241219	131600	280350800	15830	15830	15830	15830	0
395	20241219	131500	280350800	15830	15830	15830	15830	0
396	20241219	131400	280350800	15830	15830	15830	15830	0
397	20241219	131300	280350800	15830	15830	15830	15830	0
398	20241219	131200	280350800	15830	15830	15830	15830	29
399	20241219	131100	279891730	15980	15980	15980	15980	0
400	20241219	131000	279891730	15980	15980	15980	15980	0
401	20241219	130900	279891730	15980	15980	15980	15980	0
402	20241219	130800	279891730	15980	15980	15980	15980	0
403	20241219	130700	279891730	15980	15980	15980	15980	0
404	20241219	130600	279891730	15980	15980	15980	15980	0
405	20241219	130500	279891730	15980	15980	15980	15980	0
406	20241219	130400	279891730	15980	15980	15980	15980	0
407	20241219	130300	279891730	15980	15980	15980	15980	0
408	20241219	130200	279891730	15980	15980	15980	15980	6
409	20241219	130100	279795850	15980	15980	15980	15980	0
410	20241219	130000	279795850	15980	15980	15980	15980	0
411	20241219	125900	279795850	15980	15980	15980	15980	0
412	20241219	125800	279795850	15980	15980	15980	15980	1
413	20241219	125700	279779870	15840	15840	15840	15840	10
414	20241219	125600	279621470	15840	15840	15840	15840	2
415	20241219	125500	279589790	15990	15990	15990	15990	0
416	20241219	125400	279589790	15990	15990	15990	15990	0
417	20241219	125300	279589790	15990	15990	15990	15990	0
418	20241219	125200	279589790	15990	15990	15990	15990	0
419	20241219	125100	279589790	15990	15990	15990	15990	0
420	20241219	125000	279589790	15990	15990	15990	15990	0
421	20241219	124900	279589790	15990	15990	15990	15990	0
422	20241219	124800	279589790	15990	15990	15990	15990	0
423	20241219	124700	279589790	15990	15990	15990	15990	0
424	20241219	124600	279589790	15990	15990	15990	15990	0
425	20241219	124500	279589790	15990	15990	15990	15990	14
426	20241219	124400	279365930	15990	15990	15990	15990	0
427	20241219	124300	279365930	15990	15990	15990	15990	0
428	20241219	124200	279365930	15990	15990	15990	15990	0
429	20241219	124100	279365930	15990	15990	15990	15990	1
430	20241219	124000	279349940	15990	15990	15990	15990	0
431	20241219	123900	279349940	15990	15990	15990	15990	0
432	20241219	123800	279349940	15990	15990	15990	15990	0
433	20241219	123700	279349940	15990	15990	15990	15990	0
434	20241219	123600	279349940	15990	15950	15990	15950	64
435	20241219	123500	278327860	15960	15920	15960	15920	330
436	20241219	123400	273069120	15920	15900	15920	15900	45
437	20241219	123300	272353280	15900	15900	15900	15900	0
438	20241219	123200	272353280	15900	15900	15900	15900	2
439	20241219	123100	272321480	15900	15900	15900	15900	0
440	20241219	123000	272321480	15900	15900	15900	15900	1
441	20241219	122900	272305580	15870	15870	15870	15870	0
442	20241219	122800	272305580	15870	15870	15870	15870	0
443	20241219	122700	272305580	15870	15870	15870	15870	0
444	20241219	122600	272305580	15870	15870	15870	15870	10
445	20241219	122500	272146880	15910	15910	15910	15910	1
446	20241219	122400	272130970	15910	15910	15910	15910	0
447	20241219	122300	272130970	15910	15920	15920	15780	60
448	20241219	122200	271180740	15850	15850	15850	15850	29
449	20241219	122100	270721090	15920	15920	15920	15920	0
450	20241219	122000	270721090	15920	15920	15920	15920	1
451	20241219	121900	270705170	15850	15850	15850	15850	1
452	20241219	121800	270689320	15920	15920	15920	15920	122
453	20241219	121700	268747080	15920	15920	15920	15920	1
454	20241219	121600	268731160	15850	15850	15850	15850	1
455	20241219	121500	268715310	15920	15920	15920	15920	0
456	20241219	121400	268715310	15920	15920	15920	15920	0
457	20241219	121300	268715310	15920	15920	15920	15920	0
458	20241219	121200	268715310	15920	15920	15920	15920	0
459	20241219	121100	268715310	15920	15920	15920	15920	0
460	20241219	121000	268715310	15920	15920	15920	15920	0
461	20241219	120900	268715310	15920	15920	15920	15920	1
462	20241219	120800	268699390	15910	15910	15910	15910	0
463	20241219	120700	268699390	15910	15900	15910	15900	70
464	20241219	120600	267585710	15920	15920	15920	15920	0
465	20241219	120500	267585710	15920	15920	15920	15920	0
466	20241219	120400	267585710	15920	15920	15920	15920	1
467	20241219	120300	267569790	15920	15920	15920	15920	1
468	20241219	120200	267553870	15890	15890	15890	15890	5
469	20241219	120100	267474420	15920	15810	15920	15790	46
470	20241219	120000	266747400	15930	15930	15930	15930	6
471	20241219	115900	266651820	15930	15930	15930	15930	0
472	20241219	115800	266651820	15930	15930	15930	15930	0
473	20241219	115700	266651820	15930	15930	15930	15930	0
474	20241219	115600	266651820	15930	15930	15930	15930	0
475	20241219	115500	266651820	15930	15810	15930	15810	2
476	20241219	115400	266620080	15940	15940	15940	15940	0
477	20241219	115300	266620080	15940	15940	15940	15940	1
478	20241219	115200	266604140	15950	15950	15950	15950	0
479	20241219	115100	266604140	15950	15950	15950	15950	0
480	20241219	115000	266604140	15950	15950	15950	15950	0
481	20241219	114900	266604140	15950	15950	15950	15950	0
482	20241219	114800	266604140	15950	15950	15950	15950	0
483	20241219	114700	266604140	15950	15950	15950	15950	0
484	20241219	114600	266604140	15950	15950	15950	15950	0
485	20241219	114500	266604140	15950	15900	15950	15900	106
486	20241219	114400	264913550	15910	15870	15910	15870	17
487	20241219	114300	264643660	15860	15840	15860	15840	316
488	20241219	114200	259634450	15850	15850	15850	15850	0
489	20241219	114100	259634450	15850	15850	15850	15850	0
490	20241219	114000	259634450	15850	15760	15850	15760	4
491	20241219	113900	259571320	15850	15850	15850	15850	0
492	20241219	113800	259571320	15850	15850	15850	15850	2
493	20241219	113700	259539620	15850	15760	15850	15760	12
494	20241219	113600	259350320	15840	15840	15840	15840	209
495	20241219	113500	256039760	15840	15830	15840	15830	51
496	20241219	113400	255232410	15830	15780	15830	15780	10
497	20241219	113300	255074160	15830	15830	15830	15830	0
498	20241219	113200	255074160	15830	15830	15830	15830	0
499	20241219	113100	255074160	15830	15830	15830	15830	0
500	20241219	113000	255074160	15830	15830	15830	15830	4
501	20241219	112900	255010840	15830	15830	15830	15830	1
502	20241219	112800	254995010	15830	15830	15830	15830	0
503	20241219	112700	254995010	15830	15830	15830	15830	6
504	20241219	112600	254900030	15830	15830	15830	15830	1
505	20241219	112500	254884200	15750	15760	15760	15750	2
506	20241219	112400	254852690	15830	15830	15830	15830	0
507	20241219	112300	254852690	15830	15830	15830	15830	26
508	20241219	112200	254441110	15830	15830	15830	15830	5
509	20241219	112100	254361960	15830	15830	15830	15830	68
510	20241219	112000	253285520	15840	15840	15840	15840	0
511	20241219	111900	253285520	15840	15840	15840	15840	2
512	20241219	111800	253253840	15840	15840	15840	15840	0
513	20241219	111700	253253840	15840	15840	15840	15840	1
514	20241219	111600	253238000	15840	15840	15840	15840	0
515	20241219	111500	253238000	15840	15840	15840	15840	30
516	20241219	111400	252762800	15840	15840	15840	15840	0
517	20241219	111300	252762800	15840	15840	15840	15840	0
518	20241219	111200	252762800	15840	15750	15840	15750	356
519	20241219	111100	247155710	15750	15750	15750	15750	337
520	20241219	111000	241847960	15750	15750	15750	15750	0
521	20241219	110900	241847960	15750	15840	15840	15750	41
522	20241219	110800	241202120	15750	15760	15760	15750	1500
523	20241219	110700	217576240	15760	15790	15790	15760	345
524	20241219	110600	212132980	15790	15790	15790	15790	1
525	20241219	110500	212117190	15850	15850	15850	15850	1
526	20241219	110400	212101340	15850	15850	15850	15850	30
527	20241219	110300	211625840	15850	15850	15850	15850	0
528	20241219	110200	211625840	15850	15850	15850	15850	0
529	20241219	110100	211625840	15850	15850	15850	15850	0
530	20241219	110000	211625840	15850	15850	15850	15850	0
531	20241219	105900	211625840	15850	15850	15850	15850	36
532	20241219	105800	211055240	15850	15850	15850	15850	201
533	20241219	105700	207869390	15800	15800	15800	15800	29
534	20241219	105600	207411190	15860	15860	15860	15860	0
535	20241219	105500	207411190	15860	15800	15860	15800	202
536	20241219	105400	204219530	15860	15860	15860	15860	1
537	20241219	105300	204203670	15780	15780	15780	15780	0
538	20241219	105200	204203670	15780	15780	15780	15780	157
539	20241219	105100	201726210	15800	15860	15860	15800	64
540	20241219	105000	200714920	15860	15860	15860	15860	0
541	20241219	104900	200714920	15860	15860	15860	15860	3
542	20241219	104800	200667340	15810	15810	15810	15810	1
543	20241219	104700	200651530	15860	15860	15860	15860	1
544	20241219	104600	200635670	15800	15800	15800	15800	349
545	20241219	104500	195121470	15800	15800	15800	15800	1
546	20241219	104400	195105670	15800	15800	15800	15800	0
547	20241219	104300	195105670	15800	15800	15800	15800	0
548	20241219	104200	195105670	15800	15800	15800	15800	1
549	20241219	104100	195089870	15850	15850	15850	15850	1
550	20241219	104000	195074020	15770	15770	15770	15770	7
551	20241219	103900	194963630	15760	15850	15850	15760	46
552	20241219	103800	194237160	15850	15760	15850	15760	18
553	20241219	103700	193953390	15760	15770	15770	15760	31
554	20241219	103600	193464680	15770	15770	15770	15770	0
555	20241219	103500	193464680	15770	15770	15770	15770	24
556	20241219	103400	193086200	15850	15840	15850	15840	2
557	20241219	103300	193054510	15840	15850	15850	15840	53
558	20241219	103200	192214470	15860	15850	15860	15750	6
559	20241219	103100	192119560	15860	15860	15860	15860	0
560	20241219	103000	192119560	15860	15780	15860	15750	312
561	20241219	102900	187201610	15780	15780	15780	15780	170
562	20241219	102800	184519010	15780	15780	15780	15780	0
563	20241219	102700	184519010	15780	15780	15780	15780	0
564	20241219	102600	184519010	15780	15780	15780	15780	109
565	20241219	102500	182798990	15790	15840	15880	15790	518
566	20241219	102400	174613910	15890	15850	15890	15850	2
567	20241219	102300	174582170	15860	15880	15880	15860	3
568	20241219	102200	174534560	15890	15920	15920	15890	22
569	20241219	102100	174184380	15990	15980	15990	15980	1500
570	20241219	102000	150199880	15990	15940	15990	15940	100
571	20241219	101900	148604680	15940	15940	15940	15940	0
572	20241219	101800	148604680	15940	15940	15940	15940	1
573	20241219	101700	148588740	15810	15890	15950	15810	255
574	20241219	101600	144531090	15890	15890	15890	15890	95
575	20241219	101500	143021540	15890	15890	15890	15890	1
576	20241219	101400	143005650	15850	15850	15850	15850	0
577	20241219	101300	143005650	15850	15850	15850	15850	0
578	20241219	101200	143005650	15850	15850	15850	15850	26
579	20241219	101100	142593550	15840	15840	15840	15840	11
580	20241219	101000	142419310	15840	15840	15840	15840	0
581	20241219	100900	142419310	15840	15810	15840	15810	27
582	20241219	100800	141992380	15810	15810	15810	15810	14
583	20241219	100700	141771040	15840	15840	15840	15840	5
584	20241219	100600	141691840	15810	15810	15810	15810	0
585	20241219	100500	141691840	15810	15810	15810	15810	4
586	20241219	100400	141628600	15850	15850	15850	15850	0
587	20241219	100300	141628600	15850	15850	15850	15850	0
588	20241219	100200	141628600	15850	15820	15850	15820	47
589	20241219	100100	140885030	15820	15820	15820	15820	14
590	20241219	100000	140663550	15820	15810	15820	15810	90
591	20241219	095900	139240620	15820	15820	15820	15820	5
592	20241219	095800	139161520	15820	15850	15850	15810	786
593	20241219	095700	126720440	15860	15860	15860	15860	50
594	20241219	095600	125927440	15870	15870	15870	15870	2
595	20241219	095500	125895700	15890	15890	15890	15890	5
596	20241219	095400	125816250	15890	15890	15890	15890	1
597	20241219	095300	125800360	15910	15910	15910	15910	2
598	20241219	095200	125768540	15920	15920	15920	15920	0
599	20241219	095100	125768540	15920	15920	15920	15920	0
600	20241219	095000	125768540	15920	15920	15920	15920	0
601	20241219	094900	125768540	15920	15920	15920	15920	3
602	20241219	094800	125720780	15900	15920	15920	15900	10
603	20241219	094700	125561750	15920	15920	15920	15920	2
604	20241219	094600	125529910	15920	15920	15920	15920	0
605	20241219	094500	125529910	15920	15920	15920	15920	1
606	20241219	094400	125513990	15920	15920	15920	15920	16
607	20241219	094300	125259270	15920	15920	15920	15920	0
608	20241219	094200	125259270	15920	15920	15920	15920	2
609	20241219	094100	125227430	15920	15900	15920	15900	86
610	20241219	094000	123858930	15900	15900	15900	15900	3
611	20241219	093900	123811230	15930	15930	15930	15930	1
612	20241219	093800	123795300	15940	15850	15940	15850	223
613	20241219	093700	120246150	15920	15920	15920	15920	1
614	20241219	093600	120230230	15940	15940	15940	15940	0
615	20241219	093500	120230230	15940	15940	15940	15940	0
616	20241219	093400	120230230	15940	15940	15940	15940	0
617	20241219	093300	120230230	15940	15940	15940	15940	1
618	20241219	093200	120214290	15840	15850	15850	15840	111
619	20241219	093100	118455790	15940	15940	15940	15940	0
620	20241219	093000	118455790	15940	15940	15940	15940	0
621	20241219	092900	118455790	15940	15940	15940	15940	1
622	20241219	092800	118439850	15900	15860	15900	15860	30
623	20241219	092700	117963250	15950	15950	15950	15950	10
624	20241219	092600	117803750	15850	15850	15850	15850	0
625	20241219	092500	117803750	15850	15850	15850	15850	180
626	20241219	092400	114950750	15850	15850	15850	15850	44
627	20241219	092300	114253350	15980	15850	15980	15850	58
628	20241219	092200	113328790	15860	15860	15860	15860	20
629	20241219	092100	113011590	15860	15860	15860	15860	0
630	20241219	092000	113011590	15860	15950	15960	15860	301
631	20241219	091900	108219630	15940	15900	15940	15840	230
632	20241219	091800	104556400	15820	15920	15920	15820	217
633	20241219	091700	101120900	15920	15920	15920	15920	5
634	20241219	091600	101041300	15930	15820	15930	15820	37
635	20241219	091500	100452010	15820	15820	15820	15820	1
636	20241219	091400	100436190	15820	15910	15910	15820	29
637	20241219	091300	99976510	15910	15820	15910	15810	313
638	20241219	091200	95009380	15810	15810	15810	15810	125
639	20241219	091100	93033130	15810	15880	15880	15800	1912
640	20241219	091000	62735100	15880	15940	15940	15880	13
641	20241219	090900	62528430	15950	15970	15970	15950	8
642	20241219	090800	62400700	15970	15970	15970	15970	50
643	20241219	090700	61602200	15970	16060	16150	15970	161
644	20241219	090600	59026030	16160	16170	16170	16160	70
645	20241219	090500	57894230	16180	16200	16200	16180	167
646	20241219	090400	55189630	16230	15880	16230	15880	1399
647	20241219	090300	32753270	15880	15650	15900	15650	263
648	20241219	090200	28579680	15650	15740	15750	15650	110
649	20241219	090100	26848380	15620	15640	15750	15620	617
650	20241219	090000	17210180	15640	15800	15800	15640	1091