KissMeData/068290/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194800	377048010	15600	15600	15600	15600	837
3	20241223	194700	377048010	15600	15600	15600	15600	0
4	20241223	194600	377048010	15600	15600	15600	15600	0
5	20241223	194500	377048010	15600	15600	15600	15600	0
6	20241223	194400	377048010	15600	15600	15600	15600	0
7	20241223	194300	377048010	15600	15600	15600	15600	0
8	20241223	194200	377048010	15600	15600	15600	15600	0
9	20241223	194100	377048010	15600	15600	15600	15600	0
10	20241223	194000	377048010	15600	15600	15600	15600	0
11	20241223	193900	377048010	15600	15600	15600	15600	0
12	20241223	193800	377048010	15600	15600	15600	15600	0
13	20241223	193700	377048010	15600	15600	15600	15600	0
14	20241223	193600	377048010	15600	15600	15600	15600	0
15	20241223	193500	377048010	15600	15600	15600	15600	0
16	20241223	193400	377048010	15600	15600	15600	15600	0
17	20241223	193300	377048010	15600	15600	15600	15600	0
18	20241223	193200	377048010	15600	15600	15600	15600	0
19	20241223	193100	377048010	15600	15600	15600	15600	0
20	20241223	193000	377048010	15600	15600	15600	15600	0
21	20241223	192900	377048010	15600	15600	15600	15600	0
22	20241223	192800	377048010	15600	15600	15600	15600	0
23	20241223	192700	377048010	15600	15600	15600	15600	0
24	20241223	192600	377048010	15600	15600	15600	15600	0
25	20241223	192500	377048010	15600	15600	15600	15600	0
26	20241223	192400	377048010	15600	15600	15600	15600	0
27	20241223	192300	377048010	15600	15600	15600	15600	0
28	20241223	192200	377048010	15600	15600	15600	15600	0
29	20241223	192100	377048010	15600	15600	15600	15600	0
30	20241223	192000	377048010	15600	15600	15600	15600	0
31	20241223	191900	377048010	15600	15600	15600	15600	0
32	20241223	191800	377048010	15600	15600	15600	15600	837
33	20241223	191700	377048010	15600	15600	15600	15600	0
34	20241223	191600	377048010	15600	15600	15600	15600	0
35	20241223	191500	377048010	15600	15600	15600	15600	0
36	20241223	191400	377048010	15600	15600	15600	15600	0
37	20241223	191300	377048010	15600	15600	15600	15600	0
38	20241223	191200	377048010	15600	15600	15600	15600	0
39	20241223	191100	377048010	15600	15600	15600	15600	0
40	20241223	191000	377048010	15600	15600	15600	15600	0
41	20241223	190900	377048010	15600	15600	15600	15600	0
42	20241223	190800	377048010	15600	15600	15600	15600	0
43	20241223	190700	377048010	15600	15600	15600	15600	0
44	20241223	190600	377048010	15600	15600	15600	15600	0
45	20241223	190500	377048010	15600	15600	15600	15600	0
46	20241223	190400	377048010	15600	15600	15600	15600	0
47	20241223	190300	377048010	15600	15600	15600	15600	0
48	20241223	190200	377048010	15600	15600	15600	15600	0
49	20241223	190100	377048010	15600	15600	15600	15600	0
50	20241223	190000	377048010	15600	15600	15600	15600	0
51	20241223	185900	377048010	15600	15600	15600	15600	0
52	20241223	185800	377048010	15600	15600	15600	15600	0
53	20241223	185700	377048010	15600	15600	15600	15600	0
54	20241223	185600	377048010	15600	15600	15600	15600	0
55	20241223	185500	377048010	15600	15600	15600	15600	0
56	20241223	185400	377048010	15600	15600	15600	15600	0
57	20241223	185300	377048010	15600	15600	15600	15600	0
58	20241223	185200	377048010	15600	15600	15600	15600	0
59	20241223	185100	377048010	15600	15600	15600	15600	0
60	20241223	185000	377048010	15600	15600	15600	15600	0
61	20241223	184900	377048010	15600	15600	15600	15600	0
62	20241223	184800	377048010	15600	15600	15600	15600	837
63	20241223	184700	377048010	15600	15600	15600	15600	0
64	20241223	184600	377048010	15600	15600	15600	15600	0
65	20241223	184500	377048010	15600	15600	15600	15600	0
66	20241223	184400	377048010	15600	15600	15600	15600	0
67	20241223	184300	377048010	15600	15600	15600	15600	0
68	20241223	184200	377048010	15600	15600	15600	15600	0
69	20241223	184100	377048010	15600	15600	15600	15600	0
70	20241223	184000	377048010	15600	15600	15600	15600	0
71	20241223	183900	377048010	15600	15600	15600	15600	0
72	20241223	183800	377048010	15600	15600	15600	15600	0
73	20241223	183700	377048010	15600	15600	15600	15600	0
74	20241223	183600	377048010	15600	15600	15600	15600	0
75	20241223	183500	377048010	15600	15600	15600	15600	0
76	20241223	183400	377048010	15600	15600	15600	15600	0
77	20241223	183300	377048010	15600	15600	15600	15600	0
78	20241223	183200	377048010	15600	15600	15600	15600	0
79	20241223	183100	377048010	15600	15600	15600	15600	0
80	20241223	183000	377048010	15600	15600	15600	15600	0
81	20241223	182900	377048010	15600	15600	15600	15600	0
82	20241223	182800	377048010	15600	15600	15600	15600	0
83	20241223	182700	377048010	15600	15600	15600	15600	0
84	20241223	182600	377048010	15600	15600	15600	15600	0
85	20241223	182500	377048010	15600	15600	15600	15600	0
86	20241223	182400	377048010	15600	15600	15600	15600	0
87	20241223	182300	377048010	15600	15600	15600	15600	0
88	20241223	182200	377048010	15600	15600	15600	15600	0
89	20241223	182100	377048010	15600	15600	15600	15600	0
90	20241223	182000	377048010	15600	15600	15600	15600	0
91	20241223	181900	377048010	15600	15600	15600	15600	0
92	20241223	181800	377048010	15600	15600	15600	15600	837
93	20241223	181700	377048010	15600	15600	15600	15600	0
94	20241223	181600	377048010	15600	15600	15600	15600	0
95	20241223	181500	377048010	15600	15600	15600	15600	0
96	20241223	181400	377048010	15600	15600	15600	15600	0
97	20241223	181300	377048010	15600	15600	15600	15600	0
98	20241223	181200	377048010	15600	15600	15600	15600	0
99	20241223	181100	377048010	15600	15600	15600	15600	0
100	20241223	181000	377048010	15600	15600	15600	15600	0
101	20241223	180900	377048010	15600	15600	15600	15600	0
102	20241223	180800	377048010	15600	15600	15600	15600	0
103	20241223	180700	377048010	15600	15600	15600	15600	0
104	20241223	180600	377048010	15600	15600	15600	15600	0
105	20241223	180500	377048010	15600	15600	15600	15600	0
106	20241223	180400	377048010	15600	15600	15600	15600	0
107	20241223	180300	377048010	15600	15600	15600	15600	0
108	20241223	180200	377048010	15600	15600	15600	15600	0
109	20241223	180100	377048010	15600	15600	15600	15600	0
110	20241223	180000	377048010	15600	15600	15600	15600	0
111	20241223	175900	377048010	15600	15600	15600	15600	0
112	20241223	175800	377048010	15600	15600	15600	15600	0
113	20241223	175700	377048010	15600	15600	15600	15600	0
114	20241223	175600	377048010	15600	15600	15600	15600	0
115	20241223	175500	377048010	15600	15600	15600	15600	0
116	20241223	175400	377048010	15600	15600	15600	15600	0
117	20241223	175300	377048010	15600	15600	15600	15600	0
118	20241223	175200	377048010	15600	15600	15600	15600	0
119	20241223	175100	377048010	15600	15600	15600	15600	0
120	20241223	175000	377048010	15600	15600	15600	15600	0
121	20241223	174900	377048010	15600	15600	15600	15600	0
122	20241223	174800	377048010	15600	15600	15600	15600	837
123	20241223	174700	377048010	15600	15600	15600	15600	0
124	20241223	174600	377048010	15600	15600	15600	15600	0
125	20241223	174500	377048010	15600	15600	15600	15600	0
126	20241223	174400	377048010	15600	15600	15600	15600	0
127	20241223	174300	377048010	15600	15600	15600	15600	0
128	20241223	174200	377048010	15600	15600	15600	15600	0
129	20241223	174100	377048010	15600	15600	15600	15600	0
130	20241223	174000	377048010	15600	15600	15600	15600	0
131	20241223	173900	377048010	15600	15600	15600	15600	0
132	20241223	173800	377048010	15600	15600	15600	15600	0
133	20241223	173700	377048010	15600	15600	15600	15600	0
134	20241223	173600	377048010	15600	15600	15600	15600	0
135	20241223	173500	377048010	15600	15600	15600	15600	0
136	20241223	173400	377048010	15600	15600	15600	15600	0
137	20241223	173300	377048010	15600	15600	15600	15600	0
138	20241223	173200	377048010	15600	15600	15600	15600	0
139	20241223	173100	377048010	15600	15600	15600	15600	0
140	20241223	173000	377048010	15600	15600	15600	15600	0
141	20241223	172900	377048010	15600	15600	15600	15600	0
142	20241223	172800	377048010	15600	15600	15600	15600	0
143	20241223	172700	377048010	15600	15600	15600	15600	0
144	20241223	172600	377048010	15600	15600	15600	15600	0
145	20241223	172500	377048010	15600	15600	15600	15600	0
146	20241223	172400	377048010	15600	15600	15600	15600	0
147	20241223	172300	377048010	15600	15600	15600	15600	0
148	20241223	172200	377048010	15600	15600	15600	15600	0
149	20241223	172100	377048010	15600	15600	15600	15600	0
150	20241223	172000	377048010	15600	15600	15600	15600	0
151	20241223	171900	377048010	15600	15600	15600	15600	0
152	20241223	171800	377048010	15600	15600	15600	15600	837
153	20241223	171700	377048010	15600	15600	15600	15600	0
154	20241223	171600	377048010	15600	15600	15600	15600	0
155	20241223	171500	377048010	15600	15600	15600	15600	0
156	20241223	171400	377048010	15600	15600	15600	15600	0
157	20241223	171300	377048010	15600	15600	15600	15600	0
158	20241223	171200	377048010	15600	15600	15600	15600	0
159	20241223	171100	377048010	15600	15600	15600	15600	0
160	20241223	171000	377048010	15600	15600	15600	15600	0
161	20241223	170900	377048010	15600	15600	15600	15600	0
162	20241223	170800	377048010	15600	15600	15600	15600	0
163	20241223	170700	377048010	15600	15600	15600	15600	0
164	20241223	170600	377048010	15600	15600	15600	15600	0
165	20241223	170500	377048010	15600	15600	15600	15600	0
166	20241223	170400	377048010	15600	15600	15600	15600	0
167	20241223	170300	377048010	15600	15600	15600	15600	0
168	20241223	170200	377048010	15600	15600	15600	15600	0
169	20241223	170100	377048010	15600	15600	15600	15600	0
170	20241223	170000	377048010	15600	15600	15600	15600	0
171	20241223	165900	377048010	15600	15600	15600	15600	0
172	20241223	165800	377048010	15600	15600	15600	15600	0
173	20241223	165700	377048010	15600	15600	15600	15600	0
174	20241223	165600	377048010	15600	15600	15600	15600	0
175	20241223	165500	377048010	15600	15600	15600	15600	0
176	20241223	165400	377048010	15600	15600	15600	15600	0
177	20241223	165300	377048010	15600	15600	15600	15600	0
178	20241223	165200	377048010	15600	15600	15600	15600	0
179	20241223	165100	377048010	15600	15600	15600	15600	0
180	20241223	165000	377048010	15600	15600	15600	15600	0
181	20241223	164900	377048010	15600	15600	15600	15600	0
182	20241223	164800	377048010	15600	15600	15600	15600	837
183	20241223	164700	377048010	15600	15600	15600	15600	0
184	20241223	164600	377048010	15600	15600	15600	15600	0
185	20241223	164500	377048010	15600	15600	15600	15600	0
186	20241223	164400	377048010	15600	15600	15600	15600	0
187	20241223	164300	377048010	15600	15600	15600	15600	0
188	20241223	164200	377048010	15600	15600	15600	15600	0
189	20241223	164100	377048010	15600	15600	15600	15600	0
190	20241223	164000	377048010	15600	15600	15600	15600	0
191	20241223	163900	377048010	15600	15600	15600	15600	0
192	20241223	163800	377048010	15600	15600	15600	15600	0
193	20241223	163700	377048010	15600	15600	15600	15600	0
194	20241223	163600	377048010	15600	15600	15600	15600	0
195	20241223	163500	377048010	15600	15600	15600	15600	0
196	20241223	163400	377048010	15600	15600	15600	15600	0
197	20241223	163300	377048010	15600	15600	15600	15600	0
198	20241223	163200	377048010	15600	15600	15600	15600	0
199	20241223	163100	377048010	15600	15600	15600	15600	0
200	20241223	163000	377048010	15600	15600	15600	15600	0
201	20241223	162900	377048010	15600	15600	15600	15600	0
202	20241223	162800	377048010	15600	15600	15600	15600	0
203	20241223	162700	377048010	15600	15600	15600	15600	0
204	20241223	162600	377048010	15600	15600	15600	15600	0
205	20241223	162500	377048010	15600	15600	15600	15600	0
206	20241223	162400	377048010	15600	15600	15600	15600	0
207	20241223	162300	377048010	15600	15600	15600	15600	0
208	20241223	162200	377048010	15600	15600	15600	15600	0
209	20241223	162100	377048010	15600	15600	15600	15600	0
210	20241223	162000	377048010	15600	15600	15600	15600	0
211	20241223	161900	377048010	15600	15600	15600	15600	0
212	20241223	161800	377048010	15600	15600	15600	15600	837
213	20241223	161700	377048010	15600	15600	15600	15600	0
214	20241223	161600	377048010	15600	15600	15600	15600	0
215	20241223	161500	377048010	15600	15600	15600	15600	0
216	20241223	161400	377048010	15600	15600	15600	15600	0
217	20241223	161300	377048010	15600	15600	15600	15600	0
218	20241223	161200	377048010	15600	15600	15600	15600	0
219	20241223	161100	377048010	15600	15600	15600	15600	0
220	20241223	161000	377048010	15600	15600	15600	15600	0
221	20241223	160900	377048010	15600	15600	15600	15600	0
222	20241223	160800	377048010	15600	15600	15600	15600	0
223	20241223	160700	377048010	15600	15600	15600	15600	0
224	20241223	160600	377048010	15600	15600	15600	15600	0
225	20241223	160500	377048010	15600	15600	15600	15600	0
226	20241223	160400	377048010	15600	15600	15600	15600	0
227	20241223	160300	377048010	15600	15600	15600	15600	0
228	20241223	160200	377048010	15600	15600	15600	15600	0
229	20241223	160100	377048010	15600	15600	15600	15600	0
230	20241223	160000	377048010	15600	15600	15600	15600	0
231	20241223	155900	377048010	15600	15600	15600	15600	0
232	20241223	155800	377048010	15600	15600	15600	15600	0
233	20241223	155700	377048010	15600	15600	15600	15600	0
234	20241223	155600	377048010	15600	15600	15600	15600	0
235	20241223	155500	377048010	15600	15600	15600	15600	0
236	20241223	155400	377048010	15600	15600	15600	15600	0
237	20241223	155300	377048010	15600	15600	15600	15600	0
238	20241223	155200	377048010	15600	15600	15600	15600	0
239	20241223	155100	377048010	15600	15600	15600	15600	0
240	20241223	155000	377048010	15600	15600	15600	15600	0
241	20241223	154900	377048010	15600	15600	15600	15600	0
242	20241223	154800	377048010	15600	15600	15600	15600	837
243	20241223	154700	377048010	15600	15600	15600	15600	0
244	20241223	154600	377048010	15600	15600	15600	15600	0
245	20241223	154500	377048010	15600	15600	15600	15600	0
246	20241223	154400	377048010	15600	15600	15600	15600	0
247	20241223	154300	377048010	15600	15600	15600	15600	0
248	20241223	154200	377048010	15600	15600	15600	15600	0
249	20241223	154100	377048010	15600	15600	15600	15600	0
250	20241223	154000	377048010	15600	15600	15600	15600	0
251	20241223	153900	377048010	15600	15600	15600	15600	0
252	20241223	153800	377048010	15600	15600	15600	15600	0
253	20241223	153700	377048010	15600	15600	15600	15600	0
254	20241223	153600	377048010	15600	15600	15600	15600	0
255	20241223	153500	377048010	15600	15600	15600	15600	0
256	20241223	153400	377048010	15600	15600	15600	15600	0
257	20241223	153300	377048010	15600	15600	15600	15600	0
258	20241223	153200	377048010	15600	15600	15600	15600	0
259	20241223	153100	377048010	15600	15600	15600	15600	0
260	20241223	153000	377048010	15600	15600	15600	15600	837
261	20241223	152900	363990810	15710	15710	15710	15710	0
262	20241223	152800	363990810	15710	15710	15710	15710	0
263	20241223	152700	363990810	15710	15710	15710	15710	0
264	20241223	152600	363990810	15710	15710	15710	15710	0
265	20241223	152500	363990810	15710	15710	15710	15710	0
266	20241223	152400	363990810	15710	15710	15710	15710	0
267	20241223	152300	363990810	15710	15710	15710	15710	0
268	20241223	152200	363990810	15710	15710	15710	15710	0
269	20241223	152100	363990810	15710	15710	15710	15710	0
270	20241223	152000	363990810	15710	15710	15710	15710	0
271	20241223	151900	363990810	15710	15720	15720	15650	533
272	20241223	151800	355618410	15720	15720	15720	15720	1
273	20241223	151700	355602690	15720	15720	15720	15720	0
274	20241223	151600	355602690	15720	15720	15720	15720	0
275	20241223	151500	355602690	15720	15720	15720	15720	1
276	20241223	151400	355586970	15730	15730	15730	15730	0
277	20241223	151300	355586970	15730	15730	15730	15730	63
278	20241223	151200	354595980	15640	15640	15640	15640	0
279	20241223	151100	354595980	15640	15730	15730	15640	411
280	20241223	151000	348167800	15640	15700	15700	15640	646
281	20241223	150900	338050990	15730	15730	15730	15730	0
282	20241223	150800	338050990	15730	15730	15730	15730	0
283	20241223	150700	338050990	15730	15730	15730	15730	0
284	20241223	150600	338050990	15730	15730	15730	15730	1
285	20241223	150500	338035260	15740	15740	15740	15740	0
286	20241223	150400	338035260	15740	15690	15740	15690	275
287	20241223	150300	333719460	15690	15690	15690	15690	25
288	20241223	150200	333327210	15740	15740	15740	15740	0
289	20241223	150100	333327210	15740	15740	15740	15740	1
290	20241223	150000	333311470	15740	15740	15740	15740	0
291	20241223	145900	333311470	15740	15740	15740	15740	0
292	20241223	145800	333311470	15740	15740	15740	15740	0
293	20241223	145700	333311470	15740	15740	15740	15740	0
294	20241223	145600	333311470	15740	15740	15740	15740	0
295	20241223	145500	333311470	15740	15740	15740	15740	1
296	20241223	145400	333295730	15750	15750	15750	15750	0
297	20241223	145300	333295730	15750	15750	15750	15750	0
298	20241223	145200	333295730	15750	15750	15750	15750	0
299	20241223	145100	333295730	15750	15750	15750	15750	50
300	20241223	145000	332508230	15760	15760	15760	15760	1
301	20241223	144900	332492470	15760	15760	15760	15760	0
302	20241223	144800	332492470	15760	15760	15760	15760	1
303	20241223	144700	332476710	15660	15700	15700	15660	125
304	20241223	144600	330517420	15770	15770	15770	15770	0
305	20241223	144500	330517420	15770	15700	15770	15700	2
306	20241223	144400	330485950	15700	15700	15700	15700	12
307	20241223	144300	330297550	15700	15720	15720	15700	20
308	20241223	144200	329983400	15790	15790	15790	15790	0
309	20241223	144100	329983400	15790	15790	15790	15790	0
310	20241223	144000	329983400	15790	15790	15790	15790	1
311	20241223	143900	329967610	15700	15700	15700	15700	0
312	20241223	143800	329967610	15700	15700	15700	15700	1
313	20241223	143700	329951910	15790	15790	15790	15790	0
314	20241223	143600	329951910	15790	15790	15790	15790	0
315	20241223	143500	329951910	15790	15790	15790	15790	0
316	20241223	143400	329951910	15790	15790	15790	15790	1
317	20241223	143300	329936120	15790	15790	15790	15790	0
318	20241223	143200	329936120	15790	15790	15790	15790	0
319	20241223	143100	329936120	15790	15790	15790	15790	0
320	20241223	143000	329936120	15790	15790	15790	15790	1
321	20241223	142900	329920330	15790	15790	15790	15790	0
322	20241223	142800	329920330	15790	15790	15790	15790	0
323	20241223	142700	329920330	15790	15790	15790	15790	6
324	20241223	142600	329825590	15790	15790	15790	15790	0
325	20241223	142500	329825590	15790	15790	15790	15790	0
326	20241223	142400	329825590	15790	15790	15790	15790	16
327	20241223	142300	329572950	15790	15790	15790	15790	0
328	20241223	142200	329572950	15790	15790	15790	15790	0
329	20241223	142100	329572950	15790	15790	15790	15790	0
330	20241223	142000	329572950	15790	15790	15790	15790	0
331	20241223	141900	329572950	15790	15790	15790	15790	1
332	20241223	141800	329557160	15640	15640	15640	15640	0
333	20241223	141700	329557160	15640	15700	15700	15640	200
334	20241223	141600	326428040	15700	15730	15730	15700	100
335	20241223	141500	324857180	15800	15800	15800	15800	0
336	20241223	141400	324857180	15800	15800	15800	15800	0
337	20241223	141300	324857180	15800	15750	15800	15700	621
338	20241223	141200	315100600	15810	15810	15810	15810	0
339	20241223	141100	315100600	15810	15810	15810	15810	0
340	20241223	141000	315100600	15810	15810	15810	15810	0
341	20241223	140900	315100600	15810	15810	15810	15810	1
342	20241223	140800	315084790	15810	15810	15810	15810	0
343	20241223	140700	315084790	15810	15810	15810	15810	0
344	20241223	140600	315084790	15810	15810	15810	15810	0
345	20241223	140500	315084790	15810	15810	15810	15810	8
346	20241223	140400	314958310	15810	15810	15810	15810	0
347	20241223	140300	314958310	15810	15730	15810	15730	2
348	20241223	140200	314926770	15730	15730	15730	15730	35
349	20241223	140100	314376220	15730	15730	15730	15730	0
350	20241223	140000	314376220	15730	15730	15730	15730	0
351	20241223	135900	314376220	15730	15740	15740	15730	28
352	20241223	135800	313935760	15830	15830	15830	15830	0
353	20241223	135700	313935760	15830	15830	15830	15830	1
354	20241223	135600	313919930	15830	15830	15830	15830	10
355	20241223	135500	313761630	15830	15830	15830	15830	8
356	20241223	135400	313634990	15830	15830	15830	15830	0
357	20241223	135300	313634990	15830	15830	15830	15830	1
358	20241223	135200	313619160	15830	15830	15830	15830	1
359	20241223	135100	313603330	15830	15830	15830	15830	0
360	20241223	135000	313603330	15830	15830	15830	15830	0
361	20241223	134900	313603330	15830	15830	15830	15830	0
362	20241223	134800	313603330	15830	15830	15830	15830	0
363	20241223	134700	313603330	15830	15830	15830	15830	1
364	20241223	134600	313587500	15830	15830	15830	15830	0
365	20241223	134500	313587500	15830	15830	15830	15830	0
366	20241223	134400	313587500	15830	15830	15830	15830	0
367	20241223	134300	313587500	15830	15830	15830	15830	0
368	20241223	134200	313587500	15830	15830	15830	15830	2
369	20241223	134100	313555840	15810	15810	15810	15810	0
370	20241223	134000	313555840	15810	15810	15810	15810	0
371	20241223	133900	313555840	15810	15810	15810	15810	0
372	20241223	133800	313555840	15810	15810	15810	15810	1
373	20241223	133700	313540030	15830	15830	15830	15830	0
374	20241223	133600	313540030	15830	15830	15830	15830	1
375	20241223	133500	313524200	15830	15820	15830	15820	2
376	20241223	133400	313492550	15740	15740	15740	15740	49
377	20241223	133300	312721290	15740	15740	15740	15740	10
378	20241223	133200	312563890	15840	15840	15840	15840	1
379	20241223	133100	312548050	15840	15840	15840	15840	0
380	20241223	133000	312548050	15840	15840	15840	15840	50
381	20241223	132900	311756050	15840	15840	15840	15840	0
382	20241223	132800	311756050	15840	15840	15840	15840	0
383	20241223	132700	311756050	15840	15840	15840	15840	0
384	20241223	132600	311756050	15840	15840	15840	15840	1
385	20241223	132500	311740210	15840	15840	15840	15840	0
386	20241223	132400	311740210	15840	15840	15840	15840	0
387	20241223	132300	311740210	15840	15840	15840	15840	4
388	20241223	132200	311676850	15840	15840	15840	15840	0
389	20241223	132100	311676850	15840	15840	15840	15840	1
390	20241223	132000	311661010	15840	15840	15840	15840	0
391	20241223	131900	311661010	15840	15840	15840	15840	0
392	20241223	131800	311661010	15840	15840	15840	15840	0
393	20241223	131700	311661010	15840	15840	15840	15840	0
394	20241223	131600	311661010	15840	15840	15840	15840	0
395	20241223	131500	311661010	15840	15840	15840	15840	1
396	20241223	131400	311645170	15840	15840	15840	15840	1
397	20241223	131300	311629330	15710	15760	15760	15710	80
398	20241223	131200	310370550	15850	15850	15850	15850	0
399	20241223	131100	310370550	15850	15850	15850	15850	6
400	20241223	131000	310275450	15850	15850	15850	15850	2
401	20241223	130900	310243750	15850	15850	15850	15850	10
402	20241223	130800	310085250	15850	15850	15850	15850	0
403	20241223	130700	310085250	15850	15840	15850	15840	316
404	20241223	130600	305078850	15840	15840	15840	15840	0
405	20241223	130500	305078850	15840	15840	15840	15840	1
406	20241223	130400	305063010	15840	15820	15840	15820	315
407	20241223	130300	300077410	15830	15830	15830	15830	0
408	20241223	130200	300077410	15830	15830	15830	15830	0
409	20241223	130100	300077410	15830	15830	15830	15830	0
410	20241223	130000	300077410	15830	15830	15830	15830	0
411	20241223	125900	300077410	15830	15830	15830	15830	0
412	20241223	125800	300077410	15830	15830	15830	15830	0
413	20241223	125700	300077410	15830	15830	15830	15830	0
414	20241223	125600	300077410	15830	15830	15830	15830	0
415	20241223	125500	300077410	15830	15830	15830	15830	0
416	20241223	125400	300077410	15830	15830	15830	15830	0
417	20241223	125300	300077410	15830	15830	15830	15830	0
418	20241223	125200	300077410	15830	15830	15830	15830	0
419	20241223	125100	300077410	15830	15830	15830	15830	0
420	20241223	125000	300077410	15830	15830	15830	15830	0
421	20241223	124900	300077410	15830	15830	15830	15830	0
422	20241223	124800	300077410	15830	15830	15830	15830	0
423	20241223	124700	300077410	15830	15820	15830	15820	2
424	20241223	124600	300045760	15720	15720	15720	15720	0
425	20241223	124500	300045760	15720	15720	15720	15720	0
426	20241223	124400	300045760	15720	15720	15720	15720	0
427	20241223	124300	300045760	15720	15720	15720	15720	0
428	20241223	124200	300045760	15720	15720	15720	15720	2
429	20241223	124100	300014320	15730	15830	15830	15730	329
430	20241223	124000	294824750	15830	15730	15830	15730	4
431	20241223	123900	294761730	15830	15820	15830	15820	184
432	20241223	123800	291850530	15820	15810	15820	15810	4
433	20241223	123700	291787270	15730	15730	15730	15730	0
434	20241223	123600	291787270	15730	15730	15730	15730	50
435	20241223	123500	291000770	15730	15730	15730	15730	193
436	20241223	123400	287964880	15830	15830	15830	15830	0
437	20241223	123300	287964880	15830	15830	15830	15820	3
438	20241223	123200	287917400	15730	15830	15830	15730	101
439	20241223	123100	286328570	15730	15730	15730	15730	0
440	20241223	123000	286328570	15730	15730	15730	15730	0
441	20241223	122900	286328570	15730	15730	15730	15730	0
442	20241223	122800	286328570	15730	15730	15730	15730	192
443	20241223	122700	283308410	15830	15830	15830	15830	0
444	20241223	122600	283308410	15830	15830	15830	15730	15
445	20241223	122500	283071460	15830	15830	15830	15830	0
446	20241223	122400	283071460	15830	15830	15830	15830	0
447	20241223	122300	283071460	15830	15740	15830	15740	23
448	20241223	122200	282709350	15740	15740	15740	15740	1
449	20241223	122100	282693610	15740	15740	15740	15740	0
450	20241223	122000	282693610	15740	15770	15770	15740	28
451	20241223	121900	282252690	15840	15840	15840	15840	0
452	20241223	121800	282252690	15840	15840	15840	15840	0
453	20241223	121700	282252690	15840	15840	15840	15840	0
454	20241223	121600	282252690	15840	15840	15840	15840	0
455	20241223	121500	282252690	15840	15840	15840	15840	3
456	20241223	121400	282205170	15850	15850	15850	15850	0
457	20241223	121300	282205170	15850	15850	15850	15850	0
458	20241223	121200	282205170	15850	15850	15850	15850	0
459	20241223	121100	282205170	15850	15850	15850	15850	0
460	20241223	121000	282205170	15850	15850	15850	15850	0
461	20241223	120900	282205170	15850	15850	15850	15850	0
462	20241223	120800	282205170	15850	15850	15850	15850	0
463	20241223	120700	282205170	15850	15850	15850	15850	0
464	20241223	120600	282205170	15850	15850	15850	15850	0
465	20241223	120500	282205170	15850	15850	15850	15850	0
466	20241223	120400	282205170	15850	15850	15850	15850	0
467	20241223	120300	282205170	15850	15850	15850	15850	22
468	20241223	120200	281856470	15860	15860	15860	15860	0
469	20241223	120100	281856470	15860	15860	15860	15860	0
470	20241223	120000	281856470	15860	15770	15860	15770	3
471	20241223	115900	281808980	15770	15770	15770	15770	0
472	20241223	115800	281808980	15770	15770	15770	15770	174
473	20241223	115700	279065000	15860	15860	15860	15860	0
474	20241223	115600	279065000	15860	15800	15860	15800	22
475	20241223	115500	278717280	15870	15770	15870	15770	2
476	20241223	115400	278685640	15870	15770	15870	15770	97
477	20241223	115300	277154920	15880	15880	15880	15880	2
478	20241223	115200	277123160	15880	15880	15880	15880	3
479	20241223	115100	277075520	15880	15880	15880	15880	5
480	20241223	115000	276996120	15780	15880	15880	15780	57
481	20241223	114900	276096060	15880	15810	15880	15800	261
482	20241223	114800	271971290	15880	15890	15890	15880	2
483	20241223	114700	271939520	15890	15890	15890	15890	9
484	20241223	114600	271796510	15890	15890	15890	15890	0
485	20241223	114500	271796510	15890	15890	15890	15890	0
486	20241223	114400	271796510	15890	15890	15900	15810	967
487	20241223	114300	256435160	15890	15890	15890	15890	59
488	20241223	114200	255497650	15890	15890	15890	15890	27
489	20241223	114100	255068620	15890	15890	15890	15890	1
490	20241223	114000	255052730	15850	15790	15850	15780	1173
491	20241223	113900	236513040	15790	15790	15790	15780	547
492	20241223	113800	227880010	15790	15780	15790	15780	169
493	20241223	113700	225212110	15780	15780	15780	15780	765
494	20241223	113600	213140410	15780	15780	15780	15780	90
495	20241223	113500	211720210	15790	15790	15790	15790	0
496	20241223	113400	211720210	15790	15780	15790	15700	340
497	20241223	113300	206356430	15780	15780	15780	15780	10
498	20241223	113200	206198630	15780	15780	15780	15780	32
499	20241223	113100	205693670	15750	15750	15750	15750	37
500	20241223	113000	205110920	15750	15750	15750	15750	60
501	20241223	112900	204165920	15750	15750	15750	15750	0
502	20241223	112800	204165920	15750	15750	15750	15750	0
503	20241223	112700	204165920	15750	15750	15750	15750	0
504	20241223	112600	204165920	15750	15750	15750	15750	0
505	20241223	112500	204165920	15750	15730	15750	15730	281
506	20241223	112400	199745230	15730	15700	15730	15700	16
507	20241223	112300	199494000	15700	15700	15700	15700	100
508	20241223	112200	197924000	15740	15740	15740	15740	0
509	20241223	112100	197924000	15740	15730	15740	15730	80
510	20241223	112000	196665080	15730	15730	15730	15730	26
511	20241223	111900	196256100	15730	15730	15730	15730	54
512	20241223	111800	195406680	15700	15690	15700	15690	344
513	20241223	111700	190006610	15690	15690	15690	15690	0
514	20241223	111600	190006610	15690	15690	15690	15690	0
515	20241223	111500	190006610	15690	15690	15690	15690	50
516	20241223	111400	189222110	15690	15690	15690	15690	90
517	20241223	111300	187810010	15620	15620	15620	15620	0
518	20241223	111200	187810010	15620	15620	15620	15620	86
519	20241223	111100	186466690	15620	15620	15620	15620	0
520	20241223	111000	186466690	15620	15640	15640	15620	245
521	20241223	110900	182638180	15640	15640	15640	15640	0
522	20241223	110800	182638180	15640	15640	15640	15640	0
523	20241223	110700	182638180	15640	15640	15640	15640	0
524	20241223	110600	182638180	15640	15640	15640	15640	91
525	20241223	110500	181214940	15650	15650	15650	15650	71
526	20241223	110400	180103790	15690	15690	15690	15690	11
527	20241223	110300	179931200	15700	15700	15700	15700	0
528	20241223	110200	179931200	15700	15700	15700	15700	1
529	20241223	110100	179915500	15700	15700	15700	15700	0
530	20241223	110000	179915500	15700	15700	15700	15700	0
531	20241223	105900	179915500	15700	15680	15700	15680	9
532	20241223	105800	179774340	15680	15680	15680	15680	0
533	20241223	105700	179774340	15680	15680	15680	15680	15
534	20241223	105600	179539140	15680	15680	15680	15680	11
535	20241223	105500	179366660	15690	15680	15690	15680	291
536	20241223	105400	174802100	15650	15650	15650	15650	0
537	20241223	105300	174802100	15650	15650	15650	15650	0
538	20241223	105200	174802100	15650	15650	15650	15650	0
539	20241223	105100	174802100	15650	15650	15650	15650	0
540	20241223	105000	174802100	15650	15660	15660	15650	150
541	20241223	104900	172454200	15660	15670	15670	15660	150
542	20241223	104800	170104300	15670	15600	15670	15600	201
543	20241223	104700	166968630	15600	15600	15600	15600	213
544	20241223	104600	163645830	15680	15680	15680	15680	0
545	20241223	104500	163645830	15680	15680	15680	15680	0
546	20241223	104400	163645830	15680	15680	15680	15680	0
547	20241223	104300	163645830	15680	15680	15680	15680	0
548	20241223	104200	163645830	15680	15680	15680	15680	0
549	20241223	104100	163645830	15680	15680	15680	15680	0
550	20241223	104000	163645830	15680	15680	15680	15680	0
551	20241223	103900	163645830	15680	15680	15680	15680	1
552	20241223	103800	163630150	15590	15690	15690	15590	17
553	20241223	103700	163365020	15590	15690	15690	15590	194
554	20241223	103600	160339620	15600	15690	15690	15600	52
555	20241223	103500	159528240	15690	15690	15690	15690	1
556	20241223	103400	159512550	15680	15680	15680	15680	100
557	20241223	103300	157944550	15680	15680	15680	15680	200
558	20241223	103200	154808550	15680	15680	15680	15680	1
559	20241223	103100	154792870	15680	15680	15680	15680	0
560	20241223	103000	154792870	15680	15680	15680	15680	0
561	20241223	102900	154792870	15680	15680	15680	15680	0
562	20241223	102800	154792870	15680	15680	15680	15680	1
563	20241223	102700	154777190	15610	15610	15610	15610	125
564	20241223	102600	152825940	15620	15620	15620	15620	0
565	20241223	102500	152825940	15620	15640	15640	15620	31
566	20241223	102400	152341120	15640	15640	15640	15640	25
567	20241223	102300	151950120	15630	15630	15630	15630	0
568	20241223	102200	151950120	15630	15620	15630	15620	104
569	20241223	102100	150324640	15680	15680	15680	15680	0
570	20241223	102000	150324640	15680	15640	15680	15640	4
571	20241223	101900	150262040	15640	15640	15640	15640	1
572	20241223	101800	150246400	15640	15640	15640	15640	0
573	20241223	101700	150246400	15640	15640	15640	15640	104
574	20241223	101600	148619840	15640	15650	15650	15640	111
575	20241223	101500	146883790	15640	15640	15640	15640	0
576	20241223	101400	146883790	15640	15670	15670	15640	103
577	20241223	101300	145269810	15690	15690	15690	15690	0
578	20241223	101200	145269810	15690	15690	15690	15690	0
579	20241223	101100	145269810	15690	15670	15690	15670	671
580	20241223	101000	134748130	15670	15670	15670	15670	1
581	20241223	100900	134732460	15670	15670	15670	15670	82
582	20241223	100800	133447520	15670	15640	15670	15640	174
583	20241223	100700	130725130	15600	15600	15600	15600	2
584	20241223	100600	130693930	15600	15600	15600	15600	0
585	20241223	100500	130693930	15600	15600	15600	15600	0
586	20241223	100400	130693930	15600	15600	15600	15600	0
587	20241223	100300	130693930	15600	15600	15600	15600	0
588	20241223	100200	130693930	15600	15600	15600	15600	800
589	20241223	100100	118213930	15600	15600	15600	15600	0
590	20241223	100000	118213930	15600	15600	15600	15600	0
591	20241223	095900	118213930	15600	15660	15660	15600	151
592	20241223	095800	115858270	15600	15600	15600	15600	0
593	20241223	095700	115858270	15600	15600	15600	15600	115
594	20241223	095600	114064270	15600	15670	15670	15600	16
595	20241223	095500	113813970	15680	15680	15680	15680	0
596	20241223	095400	113813970	15680	15680	15680	15680	0
597	20241223	095300	113813970	15680	15680	15680	15680	1
598	20241223	095200	113798290	15680	15680	15680	15680	1
599	20241223	095100	113782610	15680	15680	15680	15680	0
600	20241223	095000	113782610	15680	15680	15680	15680	0
601	20241223	094900	113782610	15680	15680	15680	15680	0
602	20241223	094800	113782610	15680	15680	15680	15680	0
603	20241223	094700	113782610	15680	15680	15680	15680	0
604	20241223	094600	113782610	15680	15670	15680	15670	1290
605	20241223	094500	93565710	15600	15600	15600	15600	5
606	20241223	094400	93487710	15600	15600	15600	15600	1
607	20241223	094300	93472110	15670	15600	15670	15600	57
608	20241223	094200	92579410	15680	15680	15680	15680	1
609	20241223	094100	92563730	15680	15680	15680	15680	3
610	20241223	094000	92516690	15680	15680	15680	15680	1
611	20241223	093900	92501010	15680	15680	15680	15680	0
612	20241223	093800	92501010	15680	15670	15680	15670	200
613	20241223	093700	89365910	15680	15610	15680	15600	10
614	20241223	093600	89209800	15680	15680	15680	15680	2
615	20241223	093500	89178440	15680	15680	15680	15680	0
616	20241223	093400	89178440	15680	15680	15680	15680	3
617	20241223	093300	89131400	15680	15680	15680	15680	1
618	20241223	093200	89115720	15680	15680	15680	15680	1
619	20241223	093100	89100040	15680	15680	15680	15680	1
620	20241223	093000	89084360	15680	15680	15680	15600	56
621	20241223	092900	88210600	15700	15700	15700	15700	0
622	20241223	092800	88210600	15700	15600	15700	15600	9
623	20241223	092700	88069830	15710	15710	15710	15710	0
624	20241223	092600	88069830	15710	15650	15710	15650	111
625	20241223	092500	86332620	15710	15650	15710	15650	233
626	20241223	092400	82685690	15600	15600	15600	15600	30
627	20241223	092300	82217690	15650	15650	15650	15650	202
628	20241223	092200	79056390	15650	15650	15650	15650	0
629	20241223	092100	79056390	15650	15660	15660	15640	147
630	20241223	092000	76756650	15710	15710	15710	15710	12
631	20241223	091900	76568130	15640	15640	15640	15640	69
632	20241223	091800	75488970	15720	15670	15720	15660	214
633	20241223	091700	72137290	15660	15790	15790	15660	11
634	20241223	091600	71964840	15720	15810	15810	15720	103
635	20241223	091500	70340820	15800	15700	15810	15700	1014
636	20241223	091400	54349950	15710	15670	15710	15670	106
637	20241223	091300	52688850	15640	15640	15670	15640	353
638	20241223	091200	47161430	15650	15660	15660	15650	13
639	20241223	091100	46957870	15670	15660	15670	15590	241
640	20241223	091000	43185900	15580	15660	15660	15580	26
641	20241223	090900	42779940	15660	15570	15660	15570	311
642	20241223	090800	37910580	15670	15650	15670	15650	129
643	20241223	090700	35890350	15660	15660	15660	15660	0
644	20241223	090600	35890350	15660	15660	15660	15660	1
645	20241223	090500	35874690	15560	15560	15560	15560	126
646	20241223	090400	33914130	15560	15560	15560	15550	74
647	20241223	090300	32762710	15700	15670	15700	15670	1012
648	20241223	090200	16886380	15700	15710	15710	15700	82
649	20241223	090100	15598490	15670	15650	15670	15650	60
650	20241223	090000	14658770	15400	15460	15670	15400	949