KissMeData/068290/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194800	383535620	15440	15440	15440	15440	551
3	20241224	194700	383535620	15440	15440	15440	15440	0
4	20241224	194600	383535620	15440	15440	15440	15440	0
5	20241224	194500	383535620	15440	15440	15440	15440	0
6	20241224	194400	383535620	15440	15440	15440	15440	0
7	20241224	194300	383535620	15440	15440	15440	15440	0
8	20241224	194200	383535620	15440	15440	15440	15440	0
9	20241224	194100	383535620	15440	15440	15440	15440	0
10	20241224	194000	383535620	15440	15440	15440	15440	0
11	20241224	193900	383535620	15440	15440	15440	15440	0
12	20241224	193800	383535620	15440	15440	15440	15440	0
13	20241224	193700	383535620	15440	15440	15440	15440	0
14	20241224	193600	383535620	15440	15440	15440	15440	0
15	20241224	193500	383535620	15440	15440	15440	15440	0
16	20241224	193400	383535620	15440	15440	15440	15440	0
17	20241224	193300	383535620	15440	15440	15440	15440	0
18	20241224	193200	383535620	15440	15440	15440	15440	0
19	20241224	193100	383535620	15440	15440	15440	15440	0
20	20241224	193000	383535620	15440	15440	15440	15440	0
21	20241224	192900	383535620	15440	15440	15440	15440	0
22	20241224	192800	383535620	15440	15440	15440	15440	0
23	20241224	192700	383535620	15440	15440	15440	15440	0
24	20241224	192600	383535620	15440	15440	15440	15440	0
25	20241224	192500	383535620	15440	15440	15440	15440	0
26	20241224	192400	383535620	15440	15440	15440	15440	0
27	20241224	192300	383535620	15440	15440	15440	15440	0
28	20241224	192200	383535620	15440	15440	15440	15440	0
29	20241224	192100	383535620	15440	15440	15440	15440	0
30	20241224	192000	383535620	15440	15440	15440	15440	0
31	20241224	191900	383535620	15440	15440	15440	15440	0
32	20241224	191800	383535620	15440	15440	15440	15440	551
33	20241224	191700	383535620	15440	15440	15440	15440	0
34	20241224	191600	383535620	15440	15440	15440	15440	0
35	20241224	191500	383535620	15440	15440	15440	15440	0
36	20241224	191400	383535620	15440	15440	15440	15440	0
37	20241224	191300	383535620	15440	15440	15440	15440	0
38	20241224	191200	383535620	15440	15440	15440	15440	0
39	20241224	191100	383535620	15440	15440	15440	15440	0
40	20241224	191000	383535620	15440	15440	15440	15440	0
41	20241224	190900	383535620	15440	15440	15440	15440	0
42	20241224	190800	383535620	15440	15440	15440	15440	0
43	20241224	190700	383535620	15440	15440	15440	15440	0
44	20241224	190600	383535620	15440	15440	15440	15440	0
45	20241224	190500	383535620	15440	15440	15440	15440	0
46	20241224	190400	383535620	15440	15440	15440	15440	0
47	20241224	190300	383535620	15440	15440	15440	15440	0
48	20241224	190200	383535620	15440	15440	15440	15440	0
49	20241224	190100	383535620	15440	15440	15440	15440	0
50	20241224	190000	383535620	15440	15440	15440	15440	0
51	20241224	185900	383535620	15440	15440	15440	15440	0
52	20241224	185800	383535620	15440	15440	15440	15440	0
53	20241224	185700	383535620	15440	15440	15440	15440	0
54	20241224	185600	383535620	15440	15440	15440	15440	0
55	20241224	185500	383535620	15440	15440	15440	15440	0
56	20241224	185400	383535620	15440	15440	15440	15440	0
57	20241224	185300	383535620	15440	15440	15440	15440	0
58	20241224	185200	383535620	15440	15440	15440	15440	0
59	20241224	185100	383535620	15440	15440	15440	15440	0
60	20241224	185000	383535620	15440	15440	15440	15440	0
61	20241224	184900	383535620	15440	15440	15440	15440	0
62	20241224	184800	383535620	15440	15440	15440	15440	551
63	20241224	184700	383535620	15440	15440	15440	15440	0
64	20241224	184600	383535620	15440	15440	15440	15440	0
65	20241224	184500	383535620	15440	15440	15440	15440	0
66	20241224	184400	383535620	15440	15440	15440	15440	0
67	20241224	184300	383535620	15440	15440	15440	15440	0
68	20241224	184200	383535620	15440	15440	15440	15440	0
69	20241224	184100	383535620	15440	15440	15440	15440	0
70	20241224	184000	383535620	15440	15440	15440	15440	0
71	20241224	183900	383535620	15440	15440	15440	15440	0
72	20241224	183800	383535620	15440	15440	15440	15440	0
73	20241224	183700	383535620	15440	15440	15440	15440	0
74	20241224	183600	383535620	15440	15440	15440	15440	0
75	20241224	183500	383535620	15440	15440	15440	15440	0
76	20241224	183400	383535620	15440	15440	15440	15440	0
77	20241224	183300	383535620	15440	15440	15440	15440	0
78	20241224	183200	383535620	15440	15440	15440	15440	0
79	20241224	183100	383535620	15440	15440	15440	15440	0
80	20241224	183000	383535620	15440	15440	15440	15440	0
81	20241224	182900	383535620	15440	15440	15440	15440	0
82	20241224	182800	383535620	15440	15440	15440	15440	0
83	20241224	182700	383535620	15440	15440	15440	15440	0
84	20241224	182600	383535620	15440	15440	15440	15440	0
85	20241224	182500	383535620	15440	15440	15440	15440	0
86	20241224	182400	383535620	15440	15440	15440	15440	0
87	20241224	182300	383535620	15440	15440	15440	15440	0
88	20241224	182200	383535620	15440	15440	15440	15440	0
89	20241224	182100	383535620	15440	15440	15440	15440	0
90	20241224	182000	383535620	15440	15440	15440	15440	0
91	20241224	181900	383535620	15440	15440	15440	15440	0
92	20241224	181800	383535620	15440	15440	15440	15440	551
93	20241224	181700	383535620	15440	15440	15440	15440	0
94	20241224	181600	383535620	15440	15440	15440	15440	0
95	20241224	181500	383535620	15440	15440	15440	15440	0
96	20241224	181400	383535620	15440	15440	15440	15440	0
97	20241224	181300	383535620	15440	15440	15440	15440	0
98	20241224	181200	383535620	15440	15440	15440	15440	0
99	20241224	181100	383535620	15440	15440	15440	15440	0
100	20241224	181000	383535620	15440	15440	15440	15440	0
101	20241224	180900	383535620	15440	15440	15440	15440	0
102	20241224	180800	383535620	15440	15440	15440	15440	0
103	20241224	180700	383535620	15440	15440	15440	15440	0
104	20241224	180600	383535620	15440	15440	15440	15440	0
105	20241224	180500	383535620	15440	15440	15440	15440	0
106	20241224	180400	383535620	15440	15440	15440	15440	0
107	20241224	180300	383535620	15440	15440	15440	15440	0
108	20241224	180200	383535620	15440	15440	15440	15440	0
109	20241224	180100	383535620	15440	15440	15440	15440	0
110	20241224	180000	383535620	15440	15440	15440	15440	0
111	20241224	175900	383535620	15440	15440	15440	15440	0
112	20241224	175800	383535620	15440	15440	15440	15440	0
113	20241224	175700	383535620	15440	15440	15440	15440	0
114	20241224	175600	383535620	15440	15440	15440	15440	0
115	20241224	175500	383535620	15440	15440	15440	15440	0
116	20241224	175400	383535620	15440	15440	15440	15440	0
117	20241224	175300	383535620	15440	15440	15440	15440	0
118	20241224	175200	383535620	15440	15440	15440	15440	0
119	20241224	175100	383535620	15440	15440	15440	15440	0
120	20241224	175000	383535620	15440	15440	15440	15440	0
121	20241224	174900	383535620	15440	15440	15440	15440	0
122	20241224	174800	383535620	15440	15440	15440	15440	551
123	20241224	174700	383535620	15440	15440	15440	15440	0
124	20241224	174600	383535620	15440	15440	15440	15440	0
125	20241224	174500	383535620	15440	15440	15440	15440	0
126	20241224	174400	383535620	15440	15440	15440	15440	0
127	20241224	174300	383535620	15440	15440	15440	15440	0
128	20241224	174200	383535620	15440	15440	15440	15440	0
129	20241224	174100	383535620	15440	15440	15440	15440	0
130	20241224	174000	383535620	15440	15440	15440	15440	0
131	20241224	173900	383535620	15440	15440	15440	15440	0
132	20241224	173800	383535620	15440	15440	15440	15440	0
133	20241224	173700	383535620	15440	15440	15440	15440	0
134	20241224	173600	383535620	15440	15440	15440	15440	0
135	20241224	173500	383535620	15440	15440	15440	15440	0
136	20241224	173400	383535620	15440	15440	15440	15440	0
137	20241224	173300	383535620	15440	15440	15440	15440	0
138	20241224	173200	383535620	15440	15440	15440	15440	0
139	20241224	173100	383535620	15440	15440	15440	15440	0
140	20241224	173000	383535620	15440	15440	15440	15440	0
141	20241224	172900	383535620	15440	15440	15440	15440	0
142	20241224	172800	383535620	15440	15440	15440	15440	0
143	20241224	172700	383535620	15440	15440	15440	15440	0
144	20241224	172600	383535620	15440	15440	15440	15440	0
145	20241224	172500	383535620	15440	15440	15440	15440	0
146	20241224	172400	383535620	15440	15440	15440	15440	0
147	20241224	172300	383535620	15440	15440	15440	15440	0
148	20241224	172200	383535620	15440	15440	15440	15440	0
149	20241224	172100	383535620	15440	15440	15440	15440	0
150	20241224	172000	383535620	15440	15440	15440	15440	0
151	20241224	171900	383535620	15440	15440	15440	15440	0
152	20241224	171800	383535620	15440	15440	15440	15440	551
153	20241224	171700	383535620	15440	15440	15440	15440	0
154	20241224	171600	383535620	15440	15440	15440	15440	0
155	20241224	171500	383535620	15440	15440	15440	15440	0
156	20241224	171400	383535620	15440	15440	15440	15440	0
157	20241224	171300	383535620	15440	15440	15440	15440	0
158	20241224	171200	383535620	15440	15440	15440	15440	0
159	20241224	171100	383535620	15440	15440	15440	15440	0
160	20241224	171000	383535620	15440	15440	15440	15440	0
161	20241224	170900	383535620	15440	15440	15440	15440	0
162	20241224	170800	383535620	15440	15440	15440	15440	0
163	20241224	170700	383535620	15440	15440	15440	15440	0
164	20241224	170600	383535620	15440	15440	15440	15440	0
165	20241224	170500	383535620	15440	15440	15440	15440	0
166	20241224	170400	383535620	15440	15440	15440	15440	0
167	20241224	170300	383535620	15440	15440	15440	15440	0
168	20241224	170200	383535620	15440	15440	15440	15440	0
169	20241224	170100	383535620	15440	15440	15440	15440	0
170	20241224	170000	383535620	15440	15440	15440	15440	0
171	20241224	165900	383535620	15440	15440	15440	15440	0
172	20241224	165800	383535620	15440	15440	15440	15440	0
173	20241224	165700	383535620	15440	15440	15440	15440	0
174	20241224	165600	383535620	15440	15440	15440	15440	0
175	20241224	165500	383535620	15440	15440	15440	15440	0
176	20241224	165400	383535620	15440	15440	15440	15440	0
177	20241224	165300	383535620	15440	15440	15440	15440	0
178	20241224	165200	383535620	15440	15440	15440	15440	0
179	20241224	165100	383535620	15440	15440	15440	15440	0
180	20241224	165000	383535620	15440	15440	15440	15440	0
181	20241224	164900	383535620	15440	15440	15440	15440	0
182	20241224	164800	383535620	15440	15440	15440	15440	551
183	20241224	164700	383535620	15440	15440	15440	15440	0
184	20241224	164600	383535620	15440	15440	15440	15440	0
185	20241224	164500	383535620	15440	15440	15440	15440	0
186	20241224	164400	383535620	15440	15440	15440	15440	0
187	20241224	164300	383535620	15440	15440	15440	15440	0
188	20241224	164200	383535620	15440	15440	15440	15440	0
189	20241224	164100	383535620	15440	15440	15440	15440	0
190	20241224	164000	383535620	15440	15440	15440	15440	0
191	20241224	163900	383535620	15440	15440	15440	15440	0
192	20241224	163800	383535620	15440	15440	15440	15440	0
193	20241224	163700	383535620	15440	15440	15440	15440	0
194	20241224	163600	383535620	15440	15440	15440	15440	0
195	20241224	163500	383535620	15440	15440	15440	15440	0
196	20241224	163400	383535620	15440	15440	15440	15440	0
197	20241224	163300	383535620	15440	15440	15440	15440	0
198	20241224	163200	383535620	15440	15440	15440	15440	0
199	20241224	163100	383535620	15440	15440	15440	15440	0
200	20241224	163000	383535620	15440	15440	15440	15440	0
201	20241224	162900	383535620	15440	15440	15440	15440	0
202	20241224	162800	383535620	15440	15440	15440	15440	0
203	20241224	162700	383535620	15440	15440	15440	15440	0
204	20241224	162600	383535620	15440	15440	15440	15440	0
205	20241224	162500	383535620	15440	15440	15440	15440	0
206	20241224	162400	383535620	15440	15440	15440	15440	0
207	20241224	162300	383535620	15440	15440	15440	15440	0
208	20241224	162200	383535620	15440	15440	15440	15440	0
209	20241224	162100	383535620	15440	15440	15440	15440	0
210	20241224	162000	383535620	15440	15440	15440	15440	0
211	20241224	161900	383535620	15440	15440	15440	15440	0
212	20241224	161800	383535620	15440	15440	15440	15440	551
213	20241224	161700	383535620	15440	15440	15440	15440	0
214	20241224	161600	383535620	15440	15440	15440	15440	0
215	20241224	161500	383535620	15440	15440	15440	15440	0
216	20241224	161400	383535620	15440	15440	15440	15440	0
217	20241224	161300	383535620	15440	15440	15440	15440	0
218	20241224	161200	383535620	15440	15440	15440	15440	0
219	20241224	161100	383535620	15440	15440	15440	15440	0
220	20241224	161000	383535620	15440	15440	15440	15440	0
221	20241224	160900	383535620	15440	15440	15440	15440	0
222	20241224	160800	383535620	15440	15440	15440	15440	0
223	20241224	160700	383535620	15440	15440	15440	15440	0
224	20241224	160600	383535620	15440	15440	15440	15440	0
225	20241224	160500	383535620	15440	15440	15440	15440	0
226	20241224	160400	383535620	15440	15440	15440	15440	0
227	20241224	160300	383535620	15440	15440	15440	15440	0
228	20241224	160200	383535620	15440	15440	15440	15440	0
229	20241224	160100	383535620	15440	15440	15440	15440	0
230	20241224	160000	383535620	15440	15440	15440	15440	0
231	20241224	155900	383535620	15440	15440	15440	15440	0
232	20241224	155800	383535620	15440	15440	15440	15440	0
233	20241224	155700	383535620	15440	15440	15440	15440	0
234	20241224	155600	383535620	15440	15440	15440	15440	0
235	20241224	155500	383535620	15440	15440	15440	15440	0
236	20241224	155400	383535620	15440	15440	15440	15440	0
237	20241224	155300	383535620	15440	15440	15440	15440	0
238	20241224	155200	383535620	15440	15440	15440	15440	0
239	20241224	155100	383535620	15440	15440	15440	15440	0
240	20241224	155000	383535620	15440	15440	15440	15440	0
241	20241224	154900	383535620	15440	15440	15440	15440	0
242	20241224	154800	383535620	15440	15440	15440	15440	551
243	20241224	154700	383535620	15440	15440	15440	15440	0
244	20241224	154600	383535620	15440	15440	15440	15440	0
245	20241224	154500	383535620	15440	15440	15440	15440	0
246	20241224	154400	383535620	15440	15440	15440	15440	0
247	20241224	154300	383535620	15440	15440	15440	15440	0
248	20241224	154200	383535620	15440	15440	15440	15440	0
249	20241224	154100	383535620	15440	15440	15440	15440	0
250	20241224	154000	383535620	15440	15440	15440	15440	0
251	20241224	153900	383535620	15440	15440	15440	15440	0
252	20241224	153800	383535620	15440	15440	15440	15440	0
253	20241224	153700	383535620	15440	15440	15440	15440	0
254	20241224	153600	383535620	15440	15440	15440	15440	0
255	20241224	153500	383535620	15440	15440	15440	15440	0
256	20241224	153400	383535620	15440	15440	15440	15440	0
257	20241224	153300	383535620	15440	15440	15440	15440	0
258	20241224	153200	383535620	15440	15440	15440	15440	0
259	20241224	153100	383535620	15440	15440	15440	15440	0
260	20241224	153000	383535620	15440	15440	15440	15440	551
261	20241224	152900	375028180	15540	15540	15540	15540	0
262	20241224	152800	375028180	15540	15540	15540	15540	0
263	20241224	152700	375028180	15540	15540	15540	15540	0
264	20241224	152600	375028180	15540	15540	15540	15540	0
265	20241224	152500	375028180	15540	15540	15540	15540	0
266	20241224	152400	375028180	15540	15540	15540	15540	0
267	20241224	152300	375028180	15540	15540	15540	15540	0
268	20241224	152200	375028180	15540	15540	15540	15540	0
269	20241224	152100	375028180	15540	15540	15540	15540	0
270	20241224	152000	375028180	15540	15540	15540	15540	0
271	20241224	151900	375028180	15540	15540	15540	15450	214
272	20241224	151800	371711620	15540	15540	15540	15440	13
273	20241224	151700	371509700	15440	15440	15440	15440	105
274	20241224	151600	369888500	15540	15540	15540	15540	0
275	20241224	151500	369888500	15540	15540	15540	15540	26
276	20241224	151400	369484460	15540	15530	15540	15530	109
277	20241224	151300	367791600	15540	15540	15540	15540	0
278	20241224	151200	367791600	15540	15450	15540	15450	143
279	20241224	151100	365582160	15540	15540	15540	15540	0
280	20241224	151000	365582160	15540	15540	15540	15540	112
281	20241224	150900	363841680	15540	15540	15540	15540	0
282	20241224	150800	363841680	15540	15540	15540	15540	0
283	20241224	150700	363841680	15540	15520	15540	15520	109
284	20241224	150600	362148960	15520	15520	15520	15520	1
285	20241224	150500	362133440	15430	15470	15470	15430	680
286	20241224	150400	351629150	15470	15470	15470	15470	4
287	20241224	150300	351567270	15530	15530	15530	15530	0
288	20241224	150200	351567270	15530	15530	15530	15530	0
289	20241224	150100	351567270	15530	15530	15530	15530	0
290	20241224	150000	351567270	15530	15530	15530	15530	0
291	20241224	145900	351567270	15530	15530	15530	15530	0
292	20241224	145800	351567270	15530	15530	15530	15530	10
293	20241224	145700	351411970	15530	15530	15530	15530	1
294	20241224	145600	351396440	15450	15450	15450	15450	0
295	20241224	145500	351396440	15450	15450	15450	15450	0
296	20241224	145400	351396440	15450	15450	15450	15450	0
297	20241224	145300	351396440	15450	15450	15450	15450	0
298	20241224	145200	351396440	15450	15450	15450	15450	0
299	20241224	145100	351396440	15450	15450	15450	15450	0
300	20241224	145000	351396440	15450	15450	15450	15450	0
301	20241224	144900	351396440	15450	15500	15500	15450	118
302	20241224	144800	349568970	15500	15500	15500	15500	9
303	20241224	144700	349429470	15500	15500	15500	15500	0
304	20241224	144600	349429470	15500	15500	15500	15500	0
305	20241224	144500	349429470	15500	15500	15500	15500	0
306	20241224	144400	349429470	15500	15500	15500	15500	114
307	20241224	144300	347662470	15500	15500	15500	15500	0
308	20241224	144200	347662470	15500	15500	15500	15500	0
309	20241224	144100	347662470	15500	15500	15500	15500	0
310	20241224	144000	347662470	15500	15500	15500	15500	2
311	20241224	143900	347631470	15500	15540	15540	15500	8
312	20241224	143800	347507270	15500	15500	15500	15500	0
313	20241224	143700	347507270	15500	15500	15500	15500	0
314	20241224	143600	347507270	15500	15500	15500	15500	0
315	20241224	143500	347507270	15500	15520	15520	15500	124
316	20241224	143400	345584790	15520	15520	15520	15520	0
317	20241224	143300	345584790	15520	15520	15520	15520	0
318	20241224	143200	345584790	15520	15520	15520	15520	8
319	20241224	143100	345460630	15520	15520	15520	15520	1
320	20241224	143000	345445110	15540	15540	15540	15540	0
321	20241224	142900	345445110	15540	15540	15540	15540	0
322	20241224	142800	345445110	15540	15540	15540	15540	0
323	20241224	142700	345445110	15540	15520	15540	15520	13
324	20241224	142600	345243330	15520	15520	15520	15520	0
325	20241224	142500	345243330	15520	15520	15520	15520	1
326	20241224	142400	345227810	15500	15500	15500	15500	92
327	20241224	142300	343801810	15500	15500	15500	15500	0
328	20241224	142200	343801810	15500	15500	15500	15500	0
329	20241224	142100	343801810	15500	15500	15500	15500	10
330	20241224	142000	343646810	15490	15490	15490	15490	18
331	20241224	141900	343367990	15490	15490	15490	15490	0
332	20241224	141800	343367990	15490	15490	15490	15490	1
333	20241224	141700	343352500	15450	15450	15450	15450	0
334	20241224	141600	343352500	15450	15450	15450	15450	0
335	20241224	141500	343352500	15450	15450	15450	15450	30
336	20241224	141400	342889000	15450	15450	15450	15450	0
337	20241224	141300	342889000	15450	15450	15450	15450	0
338	20241224	141200	342889000	15450	15450	15450	15450	0
339	20241224	141100	342889000	15450	15450	15450	15450	3
340	20241224	141000	342842650	15500	15460	15500	15460	68
341	20241224	140900	341791290	15520	15570	15570	15470	12
342	20241224	140800	341605500	15470	15570	15580	15470	312
343	20241224	140700	336746530	15570	15570	15570	15570	0
344	20241224	140600	336746530	15570	15570	15570	15570	5
345	20241224	140500	336668680	15470	15470	15470	15470	16
346	20241224	140400	336421160	15580	15580	15580	15580	0
347	20241224	140300	336421160	15580	15580	15580	15580	1
348	20241224	140200	336405580	15580	15580	15580	15580	0
349	20241224	140100	336405580	15580	15580	15580	15580	0
350	20241224	140000	336405580	15580	15580	15580	15580	0
351	20241224	135900	336405580	15580	15580	15580	15580	0
352	20241224	135800	336405580	15580	15580	15580	15580	0
353	20241224	135700	336405580	15580	15580	15580	15580	5
354	20241224	135600	336327680	15580	15580	15580	15580	0
355	20241224	135500	336327680	15580	15580	15580	15580	0
356	20241224	135400	336327680	15580	15590	15590	15450	111
357	20241224	135300	334598600	15590	15590	15590	15590	0
358	20241224	135200	334598600	15590	15590	15590	15590	0
359	20241224	135100	334598600	15590	15590	15590	15590	0
360	20241224	135000	334598600	15590	15590	15590	15590	0
361	20241224	134900	334598600	15590	15590	15590	15590	19
362	20241224	134800	334302390	15590	15590	15590	15590	0
363	20241224	134700	334302390	15590	15590	15590	15590	30
364	20241224	134600	333834690	15590	15590	15590	15590	300
365	20241224	134500	329157690	15590	15590	15590	15590	0
366	20241224	134400	329157690	15590	15590	15590	15590	0
367	20241224	134300	329157690	15590	15590	15590	15590	0
368	20241224	134200	329157690	15590	15590	15590	15590	0
369	20241224	134100	329157690	15590	15590	15590	15590	0
370	20241224	134000	329157690	15590	15590	15590	15590	0
371	20241224	133900	329157690	15590	15560	15590	15560	5
372	20241224	133800	329079860	15590	15590	15590	15590	0
373	20241224	133700	329079860	15590	15590	15590	15590	0
374	20241224	133600	329079860	15590	15590	15590	15590	0
375	20241224	133500	329079860	15590	15590	15590	15590	0
376	20241224	133400	329079860	15590	15560	15590	15560	459
377	20241224	133300	321931230	15560	15560	15560	15560	0
378	20241224	133200	321931230	15560	15560	15560	15560	0
379	20241224	133100	321931230	15560	15560	15560	15560	0
380	20241224	133000	321931230	15560	15560	15560	15560	1
381	20241224	132900	321915670	15430	15450	15560	15430	312
382	20241224	132800	317078720	15460	15460	15460	15460	0
383	20241224	132700	317078720	15460	15460	15460	15460	0
384	20241224	132600	317078720	15460	15460	15460	15460	0
385	20241224	132500	317078720	15460	15460	15460	15460	0
386	20241224	132400	317078720	15460	15460	15460	15460	0
387	20241224	132300	317078720	15460	15460	15460	15460	96
388	20241224	132200	315594560	15460	15460	15460	15460	4
389	20241224	132100	315532720	15460	15460	15460	15460	0
390	20241224	132000	315532720	15460	15460	15460	15460	0
391	20241224	131900	315532720	15460	15450	15460	15450	2
392	20241224	131800	315501810	15440	15440	15440	15440	0
393	20241224	131700	315501810	15440	15440	15440	15440	0
394	20241224	131600	315501810	15440	15440	15440	15440	2
395	20241224	131500	315470930	15460	15460	15460	15460	0
396	20241224	131400	315470930	15460	15460	15460	15460	0
397	20241224	131300	315470930	15460	15460	15460	15460	6
398	20241224	131200	315378170	15400	15400	15400	15400	0
399	20241224	131100	315378170	15400	15400	15400	15400	18
400	20241224	131000	315100970	15470	15470	15470	15470	1
401	20241224	130900	315085500	15460	15460	15460	15460	0
402	20241224	130800	315085500	15460	15460	15460	15460	100
403	20241224	130700	313539500	15460	15460	15460	15460	101
404	20241224	130600	311978040	15470	15470	15470	15470	0
405	20241224	130500	311978040	15470	15470	15470	15470	0
406	20241224	130400	311978040	15470	15470	15470	15470	0
407	20241224	130300	311978040	15470	15470	15470	15470	0
408	20241224	130200	311978040	15470	15470	15470	15470	0
409	20241224	130100	311978040	15470	15470	15470	15470	0
410	20241224	130000	311978040	15470	15470	15470	15470	1
411	20241224	125900	311962570	15400	15400	15400	15400	0
412	20241224	125800	311962570	15400	15480	15480	15400	7
413	20241224	125700	311854690	15400	15400	15400	15400	0
414	20241224	125600	311854690	15400	15400	15400	15400	0
415	20241224	125500	311854690	15400	15400	15400	15400	0
416	20241224	125400	311854690	15400	15400	15400	15400	0
417	20241224	125300	311854690	15400	15400	15400	15400	2
418	20241224	125200	311823890	15410	15410	15410	15410	3
419	20241224	125100	311777660	15410	15410	15410	15410	2
420	20241224	125000	311746840	15380	15410	15520	15380	828
421	20241224	124900	298941350	15410	15410	15410	15410	70
422	20241224	124800	297862650	15410	15410	15410	15410	0
423	20241224	124700	297862650	15410	15410	15410	15410	6
424	20241224	124600	297770190	15410	15410	15410	15410	0
425	20241224	124500	297770190	15410	15410	15410	15410	1
426	20241224	124400	297754780	15410	15410	15410	15410	3
427	20241224	124300	297708550	15410	15410	15410	15410	0
428	20241224	124200	297708550	15410	15410	15410	15410	20
429	20241224	124100	297400350	15410	15400	15410	15400	36
430	20241224	124000	296845850	15370	15370	15370	15370	0
431	20241224	123900	296845850	15370	15370	15370	15370	0
432	20241224	123800	296845850	15370	15370	15370	15370	0
433	20241224	123700	296845850	15370	15370	15370	15370	0
434	20241224	123600	296845850	15370	15370	15370	15370	0
435	20241224	123500	296845850	15370	15370	15370	15370	116
436	20241224	123400	295062930	15370	15350	15370	15340	6
437	20241224	123300	294970850	15370	15370	15370	15370	2
438	20241224	123200	294940110	15340	15350	15370	15340	52
439	20241224	123100	294142210	15370	15370	15370	15370	1
440	20241224	123000	294126840	15370	15370	15370	15370	2
441	20241224	122900	294096100	15370	15370	15370	15370	0
442	20241224	122800	294096100	15370	15370	15370	15370	0
443	20241224	122700	294096100	15370	15350	15370	15350	36
444	20241224	122600	293543480	15350	15350	15350	15350	100
445	20241224	122500	292008480	15350	15350	15350	15350	2
446	20241224	122400	291977780	15350	15350	15350	15350	5
447	20241224	122300	291901030	15350	15350	15350	15350	0
448	20241224	122200	291901030	15350	15350	15350	15350	0
449	20241224	122100	291901030	15350	15350	15350	15350	0
450	20241224	122000	291901030	15350	15350	15350	15350	0
451	20241224	121900	291901030	15350	15350	15350	15350	0
452	20241224	121800	291901030	15350	15350	15350	15350	0
453	20241224	121700	291901030	15350	15350	15350	15350	0
454	20241224	121600	291901030	15350	15350	15350	15350	19
455	20241224	121500	291609380	15400	15400	15400	15400	0
456	20241224	121400	291609380	15400	15400	15400	15400	0
457	20241224	121300	291609380	15400	15400	15400	15400	0
458	20241224	121200	291609380	15400	15400	15400	15400	0
459	20241224	121100	291609380	15400	15400	15400	15400	0
460	20241224	121000	291609380	15400	15400	15400	15400	0
461	20241224	120900	291609380	15400	15400	15400	15400	1
462	20241224	120800	291593980	15410	15410	15410	15410	0
463	20241224	120700	291593980	15410	15410	15410	15410	0
464	20241224	120600	291593980	15410	15410	15410	15410	0
465	20241224	120500	291593980	15410	15410	15410	15410	0
466	20241224	120400	291593980	15410	15410	15410	15410	1
467	20241224	120300	291578570	15350	15350	15350	15350	2
468	20241224	120200	291547870	15350	15350	15350	15350	2
469	20241224	120100	291517170	15410	15410	15410	15410	0
470	20241224	120000	291517170	15410	15410	15410	15410	0
471	20241224	115900	291517170	15410	15410	15410	15410	0
472	20241224	115800	291517170	15410	15410	15410	15410	0
473	20241224	115700	291517170	15410	15410	15410	15410	0
474	20241224	115600	291517170	15410	15410	15410	15410	0
475	20241224	115500	291517170	15410	15340	15410	15340	2
476	20241224	115400	291486420	15410	15410	15410	15410	0
477	20241224	115300	291486420	15410	15410	15410	15410	0
478	20241224	115200	291486420	15410	15410	15410	15410	0
479	20241224	115100	291486420	15410	15410	15410	15410	7
480	20241224	115000	291378550	15410	15400	15410	15400	104
481	20241224	114900	289776480	15380	15380	15380	15380	60
482	20241224	114800	288853680	15380	15380	15380	15380	0
483	20241224	114700	288853680	15380	15380	15380	15380	0
484	20241224	114600	288853680	15380	15380	15380	15380	0
485	20241224	114500	288853680	15380	15380	15380	15380	0
486	20241224	114400	288853680	15380	15380	15380	15380	10
487	20241224	114300	288699880	15400	15400	15400	15400	1
488	20241224	114200	288684480	15400	15400	15400	15400	1
489	20241224	114100	288669080	15400	15400	15400	15400	0
490	20241224	114000	288669080	15400	15350	15400	15340	17
491	20241224	113900	288408190	15340	15340	15340	15340	0
492	20241224	113800	288408190	15340	15340	15340	15340	0
493	20241224	113700	288408190	15340	15340	15340	15340	0
494	20241224	113600	288408190	15340	15340	15340	15340	1
495	20241224	113500	288392850	15340	15340	15340	15340	0
496	20241224	113400	288392850	15340	15340	15340	15340	42
497	20241224	113300	287748570	15400	15400	15400	15400	10
498	20241224	113200	287594570	15400	15400	15400	15400	0
499	20241224	113100	287594570	15400	15400	15400	15400	0
500	20241224	113000	287594570	15400	15400	15400	15400	0
501	20241224	112900	287594570	15400	15400	15400	15400	0
502	20241224	112800	287594570	15400	15400	15400	15400	0
503	20241224	112700	287594570	15400	15400	15400	15400	0
504	20241224	112600	287594570	15400	15400	15400	15400	0
505	20241224	112500	287594570	15400	15400	15400	15400	0
506	20241224	112400	287594570	15400	15400	15400	15400	0
507	20241224	112300	287594570	15400	15400	15400	15400	0
508	20241224	112200	287594570	15400	15400	15400	15400	1
509	20241224	112100	287579170	15330	15330	15330	15330	0
510	20241224	112000	287579170	15330	15330	15330	15330	0
511	20241224	111900	287579170	15330	15330	15330	15330	0
512	20241224	111800	287579170	15330	15330	15330	15330	10
513	20241224	111700	287425870	15320	15320	15320	15320	0
514	20241224	111600	287425870	15320	15320	15320	15320	0
515	20241224	111500	287425870	15320	15320	15320	15320	0
516	20241224	111400	287425870	15320	15320	15320	15320	0
517	20241224	111300	287425870	15320	15320	15320	15320	22
518	20241224	111200	287088830	15400	15400	15400	15400	0
519	20241224	111100	287088830	15400	15400	15400	15400	3
520	20241224	111000	287042630	15400	15400	15400	15400	0
521	20241224	110900	287042630	15400	15400	15400	15400	5
522	20241224	110800	286965630	15400	15400	15400	15400	74
523	20241224	110700	285826030	15420	15420	15420	15420	73
524	20241224	110600	284700370	15330	15330	15330	15330	3
525	20241224	110500	284654380	15330	15360	15360	15330	1698
526	20241224	110400	258602750	15570	15390	15570	15390	1033
527	20241224	110300	242595350	15330	15330	15330	15330	0
528	20241224	110200	242595350	15330	15330	15330	15330	336
529	20241224	110100	237444470	15390	15390	15390	15390	0
530	20241224	110000	237444470	15390	15390	15390	15390	3
531	20241224	105900	237398300	15390	15390	15390	15390	0
532	20241224	105800	237398300	15390	15390	15390	15390	5
533	20241224	105700	237321350	15390	15390	15390	15390	0
534	20241224	105600	237321350	15390	15390	15390	15390	5
535	20241224	105500	237244400	15390	15330	15390	15330	2
536	20241224	105400	237213680	15390	15390	15390	15390	6
537	20241224	105300	237121340	15400	15400	15400	15400	0
538	20241224	105200	237121340	15400	15400	15400	15400	0
539	20241224	105100	237121340	15400	15400	15400	15400	20
540	20241224	105000	236813340	15410	15410	15410	15410	0
541	20241224	104900	236813340	15410	15410	15410	15410	0
542	20241224	104800	236813340	15410	15410	15410	15410	0
543	20241224	104700	236813340	15410	15410	15410	15410	0
544	20241224	104600	236813340	15410	15410	15410	15410	0
545	20241224	104500	236813340	15410	15410	15410	15410	0
546	20241224	104400	236813340	15410	15410	15410	15410	20
547	20241224	104300	236505140	15330	15330	15330	15330	0
548	20241224	104200	236505140	15330	15330	15330	15330	0
549	20241224	104100	236505140	15330	15380	15380	15330	75
550	20241224	104000	235354940	15410	15410	15410	15410	1
551	20241224	103900	235339530	15380	15380	15380	15380	0
552	20241224	103800	235339530	15380	15380	15380	15380	1
553	20241224	103700	235324150	15410	15410	15410	15410	0
554	20241224	103600	235324150	15410	15410	15410	15410	1
555	20241224	103500	235308740	15380	15380	15380	15380	0
556	20241224	103400	235308740	15380	15380	15380	15380	0
557	20241224	103300	235308740	15380	15380	15380	15380	2
558	20241224	103200	235277980	15380	15380	15380	15380	0
559	20241224	103100	235277980	15380	15380	15380	15380	8
560	20241224	103000	235154940	15390	15390	15390	15390	0
561	20241224	102900	235154940	15390	15390	15390	15390	10
562	20241224	102800	235001040	15390	15390	15390	15390	0
563	20241224	102700	235001040	15390	15390	15390	15390	60
564	20241224	102600	234077640	15390	15390	15390	15390	0
565	20241224	102500	234077640	15390	15390	15390	15390	0
566	20241224	102400	234077640	15390	15390	15390	15390	1
567	20241224	102300	234062250	15390	15390	15390	15390	2
568	20241224	102200	234031470	15390	15390	15390	15390	0
569	20241224	102100	234031470	15390	15360	15390	15360	316
570	20241224	102000	229172900	15320	15320	15320	15320	10
571	20241224	101900	229019700	15310	15310	15310	15310	0
572	20241224	101800	229019700	15310	15320	15320	15310	53
573	20241224	101700	228207880	15380	15380	15380	15380	5
574	20241224	101600	228130980	15390	15390	15390	15390	5
575	20241224	101500	228054030	15310	15310	15310	15310	0
576	20241224	101400	228054030	15310	15320	15320	15310	15
577	20241224	101300	227824240	15310	15430	15430	15310	310
578	20241224	101200	223073810	15430	15430	15430	15430	0
579	20241224	101100	223073810	15430	15430	15430	15430	0
580	20241224	101000	223073810	15430	15450	15450	15430	2
581	20241224	100900	223042930	15450	15450	15450	15450	1
582	20241224	100800	223027480	15370	15370	15370	15370	0
583	20241224	100700	223027480	15370	15390	15390	15370	820
584	20241224	100600	210423140	15390	15390	15390	15390	126
585	20241224	100500	208484000	15390	15390	15390	15390	190
586	20241224	100400	205559900	15400	15430	15430	15400	855
587	20241224	100300	192382830	15490	15490	15490	15490	1
588	20241224	100200	192367340	15490	15490	15490	15490	0
589	20241224	100100	192367340	15490	15490	15490	15490	0
590	20241224	100000	192367340	15490	15490	15490	15490	0
591	20241224	095900	192367340	15490	15490	15490	15490	0
592	20241224	095800	192367340	15490	15490	15490	15490	0
593	20241224	095700	192367340	15490	15490	15490	15490	0
594	20241224	095600	192367340	15490	15490	15490	15490	0
595	20241224	095500	192367340	15490	15490	15490	15490	0
596	20241224	095400	192367340	15490	15490	15490	15490	0
597	20241224	095300	192367340	15490	15500	15500	15490	96
598	20241224	095200	190879650	15500	15500	15500	15500	3
599	20241224	095100	190833150	15410	15410	15410	15410	93
600	20241224	095000	189400020	15410	15410	15410	15410	0
601	20241224	094900	189400020	15410	15410	15420	15410	314
602	20241224	094800	184561030	15410	15410	15410	15410	0
603	20241224	094700	184561030	15410	15500	15500	15410	117
604	20241224	094600	182756810	15520	15520	15520	15520	0
605	20241224	094500	182756810	15520	15500	15520	15500	8
606	20241224	094400	182632790	15500	15530	15530	15500	25
607	20241224	094300	182245160	15530	15530	15530	15530	0
608	20241224	094200	182245160	15530	15530	15530	15530	2
609	20241224	094100	182214100	15530	15530	15530	15530	10
610	20241224	094000	182058800	15560	15560	15560	15560	2
611	20241224	093900	182027680	15560	15560	15560	15560	14
612	20241224	093800	181809840	15560	15560	15560	15560	14
613	20241224	093700	181592000	15560	15560	15560	15560	5
614	20241224	093600	181514200	15570	15500	15570	15500	2
615	20241224	093500	181483130	15570	15570	15570	15570	117
616	20241224	093400	179661440	15580	15600	15610	15100	4575
617	20241224	093300	109387240	15500	15500	15500	15500	0
618	20241224	093200	109387240	15500	15500	15500	15500	0
619	20241224	093100	109387240	15500	15600	15600	15500	701
620	20241224	093000	98513960	15520	15580	15580	15520	1000
621	20241224	092900	82987760	15580	15610	15610	15580	78
622	20241224	092800	81772430	15610	15610	15610	15610	1
623	20241224	092700	81756820	15600	15590	15600	15590	89
624	20241224	092600	80368550	15580	15580	15580	15580	23
625	20241224	092500	80010210	15600	15600	15600	15600	0
626	20241224	092400	80010210	15600	15600	15600	15600	0
627	20241224	092300	80010210	15600	15600	15600	15600	61
628	20241224	092200	79058610	15600	15600	15600	15600	0
629	20241224	092100	79058610	15600	15600	15600	15600	50
630	20241224	092000	78278610	15610	15610	15610	15610	0
631	20241224	091900	78278610	15610	15590	15610	15590	18
632	20241224	091800	77997670	15590	15590	15590	15590	15
633	20241224	091700	77763820	15520	15580	15610	15520	87
634	20241224	091600	76412530	15580	15580	15580	15510	758
635	20241224	091500	64649550	15580	15550	15580	15550	209
636	20241224	091400	61397610	15540	15570	15570	15540	72
637	20241224	091300	60278510	15570	15570	15570	15570	1
638	20241224	091200	60262940	15570	15590	15590	15560	48
639	20241224	091100	59515680	15600	15600	15600	15540	27
640	20241224	091000	59095250	15620	15600	15620	15550	137
641	20241224	090900	56962410	15560	15660	15660	15560	1534
642	20241224	090800	33050140	15660	15680	15680	15660	37
643	20241224	090700	32470270	15690	15690	15690	15690	0
644	20241224	090600	32470270	15690	15700	15700	15690	34
645	20241224	090500	31936720	15710	15710	15710	15710	0
646	20241224	090400	31936720	15710	15710	15710	15710	22
647	20241224	090300	31591100	15710	15710	15710	15710	6
648	20241224	090200	31496840	15710	15700	15710	15700	233
649	20241224	090100	27837440	15700	16060	16080	15700	905
650	20241224	090000	13579360	15700	16190	16190	15570	840