KissMeData/182360/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203700	1321252400	15980	15980	15980	15980	798
3	20241223	203600	1321252400	15980	15980	15980	15980	0
4	20241223	203500	1321252400	15980	15980	15980	15980	0
5	20241223	203400	1321252400	15980	15980	15980	15980	0
6	20241223	203300	1321252400	15980	15980	15980	15980	0
7	20241223	203200	1321252400	15980	15980	15980	15980	0
8	20241223	203100	1321252400	15980	15980	15980	15980	0
9	20241223	203000	1321252400	15980	15980	15980	15980	0
10	20241223	202900	1321252400	15980	15980	15980	15980	0
11	20241223	202800	1321252400	15980	15980	15980	15980	0
12	20241223	202700	1321252400	15980	15980	15980	15980	0
13	20241223	202600	1321252400	15980	15980	15980	15980	0
14	20241223	202500	1321252400	15980	15980	15980	15980	0
15	20241223	202400	1321252400	15980	15980	15980	15980	0
16	20241223	202300	1321252400	15980	15980	15980	15980	0
17	20241223	202200	1321252400	15980	15980	15980	15980	0
18	20241223	202100	1321252400	15980	15980	15980	15980	0
19	20241223	202000	1321252400	15980	15980	15980	15980	0
20	20241223	201900	1321252400	15980	15980	15980	15980	0
21	20241223	201800	1321252400	15980	15980	15980	15980	0
22	20241223	201700	1321252400	15980	15980	15980	15980	0
23	20241223	201600	1321252400	15980	15980	15980	15980	0
24	20241223	201500	1321252400	15980	15980	15980	15980	0
25	20241223	201400	1321252400	15980	15980	15980	15980	0
26	20241223	201300	1321252400	15980	15980	15980	15980	0
27	20241223	201200	1321252400	15980	15980	15980	15980	0
28	20241223	201100	1321252400	15980	15980	15980	15980	0
29	20241223	201000	1321252400	15980	15980	15980	15980	0
30	20241223	200900	1321252400	15980	15980	15980	15980	0
31	20241223	200800	1321252400	15980	15980	15980	15980	0
32	20241223	200700	1321252400	15980	15980	15980	15980	798
33	20241223	200600	1321252400	15980	15980	15980	15980	0
34	20241223	200500	1321252400	15980	15980	15980	15980	0
35	20241223	200400	1321252400	15980	15980	15980	15980	0
36	20241223	200300	1321252400	15980	15980	15980	15980	0
37	20241223	200200	1321252400	15980	15980	15980	15980	0
38	20241223	200100	1321252400	15980	15980	15980	15980	0
39	20241223	200000	1321252400	15980	15980	15980	15980	0
40	20241223	195900	1321252400	15980	15980	15980	15980	0
41	20241223	195800	1321252400	15980	15980	15980	15980	0
42	20241223	195700	1321252400	15980	15980	15980	15980	0
43	20241223	195600	1321252400	15980	15980	15980	15980	0
44	20241223	195500	1321252400	15980	15980	15980	15980	0
45	20241223	195400	1321252400	15980	15980	15980	15980	0
46	20241223	195300	1321252400	15980	15980	15980	15980	0
47	20241223	195200	1321252400	15980	15980	15980	15980	0
48	20241223	195100	1321252400	15980	15980	15980	15980	0
49	20241223	195000	1321252400	15980	15980	15980	15980	0
50	20241223	194900	1321252400	15980	15980	15980	15980	0
51	20241223	194800	1321252400	15980	15980	15980	15980	0
52	20241223	194700	1321252400	15980	15980	15980	15980	0
53	20241223	194600	1321252400	15980	15980	15980	15980	0
54	20241223	194500	1321252400	15980	15980	15980	15980	0
55	20241223	194400	1321252400	15980	15980	15980	15980	0
56	20241223	194300	1321252400	15980	15980	15980	15980	0
57	20241223	194200	1321252400	15980	15980	15980	15980	0
58	20241223	194100	1321252400	15980	15980	15980	15980	0
59	20241223	194000	1321252400	15980	15980	15980	15980	0
60	20241223	193900	1321252400	15980	15980	15980	15980	0
61	20241223	193800	1321252400	15980	15980	15980	15980	0
62	20241223	193700	1321252400	15980	15980	15980	15980	798
63	20241223	193600	1321252400	15980	15980	15980	15980	0
64	20241223	193500	1321252400	15980	15980	15980	15980	0
65	20241223	193400	1321252400	15980	15980	15980	15980	0
66	20241223	193300	1321252400	15980	15980	15980	15980	0
67	20241223	193200	1321252400	15980	15980	15980	15980	0
68	20241223	193100	1321252400	15980	15980	15980	15980	0
69	20241223	193000	1321252400	15980	15980	15980	15980	0
70	20241223	192900	1321252400	15980	15980	15980	15980	0
71	20241223	192800	1321252400	15980	15980	15980	15980	0
72	20241223	192700	1321252400	15980	15980	15980	15980	0
73	20241223	192600	1321252400	15980	15980	15980	15980	0
74	20241223	192500	1321252400	15980	15980	15980	15980	0
75	20241223	192400	1321252400	15980	15980	15980	15980	0
76	20241223	192300	1321252400	15980	15980	15980	15980	0
77	20241223	192200	1321252400	15980	15980	15980	15980	0
78	20241223	192100	1321252400	15980	15980	15980	15980	0
79	20241223	192000	1321252400	15980	15980	15980	15980	0
80	20241223	191900	1321252400	15980	15980	15980	15980	0
81	20241223	191800	1321252400	15980	15980	15980	15980	0
82	20241223	191700	1321252400	15980	15980	15980	15980	0
83	20241223	191600	1321252400	15980	15980	15980	15980	0
84	20241223	191500	1321252400	15980	15980	15980	15980	0
85	20241223	191400	1321252400	15980	15980	15980	15980	0
86	20241223	191300	1321252400	15980	15980	15980	15980	0
87	20241223	191200	1321252400	15980	15980	15980	15980	0
88	20241223	191100	1321252400	15980	15980	15980	15980	0
89	20241223	191000	1321252400	15980	15980	15980	15980	0
90	20241223	190900	1321252400	15980	15980	15980	15980	0
91	20241223	190800	1321252400	15980	15980	15980	15980	0
92	20241223	190700	1321252400	15980	15980	15980	15980	798
93	20241223	190600	1321252400	15980	15980	15980	15980	0
94	20241223	190500	1321252400	15980	15980	15980	15980	0
95	20241223	190400	1321252400	15980	15980	15980	15980	0
96	20241223	190300	1321252400	15980	15980	15980	15980	0
97	20241223	190200	1321252400	15980	15980	15980	15980	0
98	20241223	190100	1321252400	15980	15980	15980	15980	0
99	20241223	190000	1321252400	15980	15980	15980	15980	0
100	20241223	185900	1321252400	15980	15980	15980	15980	0
101	20241223	185800	1321252400	15980	15980	15980	15980	0
102	20241223	185700	1321252400	15980	15980	15980	15980	0
103	20241223	185600	1321252400	15980	15980	15980	15980	0
104	20241223	185500	1321252400	15980	15980	15980	15980	0
105	20241223	185400	1321252400	15980	15980	15980	15980	0
106	20241223	185300	1321252400	15980	15980	15980	15980	0
107	20241223	185200	1321252400	15980	15980	15980	15980	0
108	20241223	185100	1321252400	15980	15980	15980	15980	0
109	20241223	185000	1321252400	15980	15980	15980	15980	0
110	20241223	184900	1321252400	15980	15980	15980	15980	0
111	20241223	184800	1321252400	15980	15980	15980	15980	0
112	20241223	184700	1321252400	15980	15980	15980	15980	0
113	20241223	184600	1321252400	15980	15980	15980	15980	0
114	20241223	184500	1321252400	15980	15980	15980	15980	0
115	20241223	184400	1321252400	15980	15980	15980	15980	0
116	20241223	184300	1321252400	15980	15980	15980	15980	0
117	20241223	184200	1321252400	15980	15980	15980	15980	0
118	20241223	184100	1321252400	15980	15980	15980	15980	0
119	20241223	184000	1321252400	15980	15980	15980	15980	0
120	20241223	183900	1321252400	15980	15980	15980	15980	0
121	20241223	183800	1321252400	15980	15980	15980	15980	0
122	20241223	183700	1321252400	15980	15980	15980	15980	798
123	20241223	183600	1321252400	15980	15980	15980	15980	0
124	20241223	183500	1321252400	15980	15980	15980	15980	0
125	20241223	183400	1321252400	15980	15980	15980	15980	0
126	20241223	183300	1321252400	15980	15980	15980	15980	0
127	20241223	183200	1321252400	15980	15980	15980	15980	0
128	20241223	183100	1321252400	15980	15980	15980	15980	0
129	20241223	183000	1321252400	15980	15980	15980	15980	0
130	20241223	182900	1321252400	15980	15980	15980	15980	0
131	20241223	182800	1321252400	15980	15980	15980	15980	0
132	20241223	182700	1321252400	15980	15980	15980	15980	0
133	20241223	182600	1321252400	15980	15980	15980	15980	0
134	20241223	182500	1321252400	15980	15980	15980	15980	0
135	20241223	182400	1321252400	15980	15980	15980	15980	0
136	20241223	182300	1321252400	15980	15980	15980	15980	0
137	20241223	182200	1321252400	15980	15980	15980	15980	0
138	20241223	182100	1321252400	15980	15980	15980	15980	0
139	20241223	182000	1321252400	15980	15980	15980	15980	0
140	20241223	181900	1321252400	15980	15980	15980	15980	0
141	20241223	181800	1321252400	15980	15980	15980	15980	0
142	20241223	181700	1321252400	15980	15980	15980	15980	0
143	20241223	181600	1321252400	15980	15980	15980	15980	0
144	20241223	181500	1321252400	15980	15980	15980	15980	0
145	20241223	181400	1321252400	15980	15980	15980	15980	0
146	20241223	181300	1321252400	15980	15980	15980	15980	0
147	20241223	181200	1321252400	15980	15980	15980	15980	0
148	20241223	181100	1321252400	15980	15980	15980	15980	0
149	20241223	181000	1321252400	15980	15980	15980	15980	0
150	20241223	180900	1321252400	15980	15980	15980	15980	0
151	20241223	180800	1321252400	15980	15980	15980	15980	0
152	20241223	180700	1321252400	15980	15980	15980	15980	798
153	20241223	180600	1321252400	15980	15980	15980	15980	0
154	20241223	180500	1321252400	15980	15980	15980	15980	0
155	20241223	180400	1321252400	15980	15980	15980	15980	0
156	20241223	180300	1321252400	15980	15980	15980	15980	0
157	20241223	180200	1321252400	15980	15980	15980	15980	0
158	20241223	180100	1321252400	15980	15980	15980	15980	0
159	20241223	180000	1321252400	15980	15980	15980	15980	0
160	20241223	175900	1321252400	15980	15980	15980	15980	0
161	20241223	175800	1321252400	15980	15980	15980	15980	0
162	20241223	175700	1321252400	15980	15980	15980	15980	0
163	20241223	175600	1321252400	15980	15980	15980	15980	0
164	20241223	175500	1321252400	15980	15980	15980	15980	0
165	20241223	175400	1321252400	15980	15980	15980	15980	0
166	20241223	175300	1321252400	15980	15980	15980	15980	0
167	20241223	175200	1321252400	15980	15980	15980	15980	0
168	20241223	175100	1321252400	15980	15980	15980	15980	0
169	20241223	175000	1321252400	15980	15980	15980	15980	0
170	20241223	174900	1321252400	15980	15980	15980	15980	0
171	20241223	174800	1321252400	15980	15980	15980	15980	0
172	20241223	174700	1321252400	15980	15980	15980	15980	0
173	20241223	174600	1321252400	15980	15980	15980	15980	0
174	20241223	174500	1321252400	15980	15980	15980	15980	0
175	20241223	174400	1321252400	15980	15980	15980	15980	0
176	20241223	174300	1321252400	15980	15980	15980	15980	0
177	20241223	174200	1321252400	15980	15980	15980	15980	0
178	20241223	174100	1321252400	15980	15980	15980	15980	0
179	20241223	174000	1321252400	15980	15980	15980	15980	0
180	20241223	173900	1321252400	15980	15980	15980	15980	0
181	20241223	173800	1321252400	15980	15980	15980	15980	0
182	20241223	173700	1321252400	15980	15980	15980	15980	798
183	20241223	173600	1321252400	15980	15980	15980	15980	0
184	20241223	173500	1321252400	15980	15980	15980	15980	0
185	20241223	173400	1321252400	15980	15980	15980	15980	0
186	20241223	173300	1321252400	15980	15980	15980	15980	0
187	20241223	173200	1321252400	15980	15980	15980	15980	0
188	20241223	173100	1321252400	15980	15980	15980	15980	0
189	20241223	173000	1321252400	15980	15980	15980	15980	0
190	20241223	172900	1321252400	15980	15980	15980	15980	0
191	20241223	172800	1321252400	15980	15980	15980	15980	0
192	20241223	172700	1321252400	15980	15980	15980	15980	0
193	20241223	172600	1321252400	15980	15980	15980	15980	0
194	20241223	172500	1321252400	15980	15980	15980	15980	0
195	20241223	172400	1321252400	15980	15980	15980	15980	0
196	20241223	172300	1321252400	15980	15980	15980	15980	0
197	20241223	172200	1321252400	15980	15980	15980	15980	0
198	20241223	172100	1321252400	15980	15980	15980	15980	0
199	20241223	172000	1321252400	15980	15980	15980	15980	0
200	20241223	171900	1321252400	15980	15980	15980	15980	0
201	20241223	171800	1321252400	15980	15980	15980	15980	0
202	20241223	171700	1321252400	15980	15980	15980	15980	0
203	20241223	171600	1321252400	15980	15980	15980	15980	0
204	20241223	171500	1321252400	15980	15980	15980	15980	0
205	20241223	171400	1321252400	15980	15980	15980	15980	0
206	20241223	171300	1321252400	15980	15980	15980	15980	0
207	20241223	171200	1321252400	15980	15980	15980	15980	0
208	20241223	171100	1321252400	15980	15980	15980	15980	0
209	20241223	171000	1321252400	15980	15980	15980	15980	0
210	20241223	170900	1321252400	15980	15980	15980	15980	0
211	20241223	170800	1321252400	15980	15980	15980	15980	0
212	20241223	170700	1321252400	15980	15980	15980	15980	798
213	20241223	170600	1321252400	15980	15980	15980	15980	0
214	20241223	170500	1321252400	15980	15980	15980	15980	0
215	20241223	170400	1321252400	15980	15980	15980	15980	0
216	20241223	170300	1321252400	15980	15980	15980	15980	0
217	20241223	170200	1321252400	15980	15980	15980	15980	0
218	20241223	170100	1321252400	15980	15980	15980	15980	0
219	20241223	170000	1321252400	15980	15980	15980	15980	0
220	20241223	165900	1321252400	15980	15980	15980	15980	0
221	20241223	165800	1321252400	15980	15980	15980	15980	0
222	20241223	165700	1321252400	15980	15980	15980	15980	0
223	20241223	165600	1321252400	15980	15980	15980	15980	0
224	20241223	165500	1321252400	15980	15980	15980	15980	0
225	20241223	165400	1321252400	15980	15980	15980	15980	0
226	20241223	165300	1321252400	15980	15980	15980	15980	0
227	20241223	165200	1321252400	15980	15980	15980	15980	0
228	20241223	165100	1321252400	15980	15980	15980	15980	0
229	20241223	165000	1321252400	15980	15980	15980	15980	0
230	20241223	164900	1321252400	15980	15980	15980	15980	0
231	20241223	164800	1321252400	15980	15980	15980	15980	0
232	20241223	164700	1321252400	15980	15980	15980	15980	0
233	20241223	164600	1321252400	15980	15980	15980	15980	0
234	20241223	164500	1321252400	15980	15980	15980	15980	0
235	20241223	164400	1321252400	15980	15980	15980	15980	0
236	20241223	164300	1321252400	15980	15980	15980	15980	0
237	20241223	164200	1321252400	15980	15980	15980	15980	0
238	20241223	164100	1321252400	15980	15980	15980	15980	0
239	20241223	164000	1321252400	15980	15980	15980	15980	0
240	20241223	163900	1321252400	15980	15980	15980	15980	0
241	20241223	163800	1321252400	15980	15980	15980	15980	0
242	20241223	163700	1321252400	15980	15980	15980	15980	798
243	20241223	163600	1321252400	15980	15980	15980	15980	0
244	20241223	163500	1321252400	15980	15980	15980	15980	0
245	20241223	163400	1321252400	15980	15980	15980	15980	0
246	20241223	163300	1321252400	15980	15980	15980	15980	0
247	20241223	163200	1321252400	15980	15980	15980	15980	0
248	20241223	163100	1321252400	15980	15980	15980	15980	0
249	20241223	163000	1321252400	15980	15980	15980	15980	0
250	20241223	162900	1321252400	15980	15980	15980	15980	0
251	20241223	162800	1321252400	15980	15980	15980	15980	0
252	20241223	162700	1321252400	15980	15980	15980	15980	0
253	20241223	162600	1321252400	15980	15980	15980	15980	0
254	20241223	162500	1321252400	15980	15980	15980	15980	0
255	20241223	162400	1321252400	15980	15980	15980	15980	0
256	20241223	162300	1321252400	15980	15980	15980	15980	0
257	20241223	162200	1321252400	15980	15980	15980	15980	0
258	20241223	162100	1321252400	15980	15980	15980	15980	0
259	20241223	162000	1321252400	15980	15980	15980	15980	0
260	20241223	161900	1321252400	15980	15980	15980	15980	0
261	20241223	161800	1321252400	15980	15980	15980	15980	0
262	20241223	161700	1321252400	15980	15980	15980	15980	0
263	20241223	161600	1321252400	15980	15980	15980	15980	0
264	20241223	161500	1321252400	15980	15980	15980	15980	0
265	20241223	161400	1321252400	15980	15980	15980	15980	0
266	20241223	161300	1321252400	15980	15980	15980	15980	0
267	20241223	161200	1321252400	15980	15980	15980	15980	0
268	20241223	161100	1321252400	15980	15980	15980	15980	0
269	20241223	161000	1321252400	15980	15980	15980	15980	0
270	20241223	160900	1321252400	15980	15980	15980	15980	0
271	20241223	160800	1321252400	15980	15980	15980	15980	0
272	20241223	160700	1321252400	15980	15980	15980	15980	798
273	20241223	160600	1321252400	15980	15980	15980	15980	0
274	20241223	160500	1321252400	15980	15980	15980	15980	0
275	20241223	160400	1321252400	15980	15980	15980	15980	0
276	20241223	160300	1321252400	15980	15980	15980	15980	0
277	20241223	160200	1321252400	15980	15980	15980	15980	0
278	20241223	160100	1321252400	15980	15980	15980	15980	0
279	20241223	160000	1321252400	15980	15980	15980	15980	0
280	20241223	155900	1321252400	15980	15980	15980	15980	0
281	20241223	155800	1321252400	15980	15980	15980	15980	0
282	20241223	155700	1321252400	15980	15980	15980	15980	0
283	20241223	155600	1321252400	15980	15980	15980	15980	0
284	20241223	155500	1321252400	15980	15980	15980	15980	0
285	20241223	155400	1321252400	15980	15980	15980	15980	0
286	20241223	155300	1321252400	15980	15980	15980	15980	0
287	20241223	155200	1321252400	15980	15980	15980	15980	0
288	20241223	155100	1321252400	15980	15980	15980	15980	0
289	20241223	155000	1321252400	15980	15980	15980	15980	0
290	20241223	154900	1321252400	15980	15980	15980	15980	0
291	20241223	154800	1321252400	15980	15980	15980	15980	0
292	20241223	154700	1321252400	15980	15980	15980	15980	0
293	20241223	154600	1321252400	15980	15980	15980	15980	0
294	20241223	154500	1321252400	15980	15980	15980	15980	0
295	20241223	154400	1321252400	15980	15980	15980	15980	0
296	20241223	154300	1321252400	15980	15980	15980	15980	0
297	20241223	154200	1321252400	15980	15980	15980	15980	0
298	20241223	154100	1321252400	15980	15980	15980	15980	0
299	20241223	154000	1321252400	15980	15980	15980	15980	0
300	20241223	153900	1321252400	15980	15980	15980	15980	0
301	20241223	153800	1321252400	15980	15980	15980	15980	0
302	20241223	153700	1321252400	15980	15980	15980	15980	798
303	20241223	153600	1321252400	15980	15980	15980	15980	0
304	20241223	153500	1321252400	15980	15980	15980	15980	0
305	20241223	153400	1321252400	15980	15980	15980	15980	0
306	20241223	153300	1321252400	15980	15980	15980	15980	0
307	20241223	153200	1321252400	15980	15980	15980	15980	0
308	20241223	153100	1321252400	15980	15980	15980	15980	0
309	20241223	153000	1321252400	15980	15980	15980	15980	798
310	20241223	152900	1308500360	16000	16000	16000	16000	0
311	20241223	152800	1308500360	16000	16000	16000	16000	0
312	20241223	152700	1308500360	16000	16000	16000	16000	0
313	20241223	152600	1308500360	16000	16000	16000	16000	0
314	20241223	152500	1308500360	16000	16000	16000	16000	0
315	20241223	152400	1308500360	16000	16000	16000	16000	0
316	20241223	152300	1308500360	16000	16000	16000	16000	0
317	20241223	152200	1308500360	16000	16000	16000	16000	0
318	20241223	152100	1308500360	16000	16000	16000	16000	0
319	20241223	152000	1308500360	16000	16000	16000	16000	0
320	20241223	151900	1308500360	16000	16000	16010	15960	373
321	20241223	151800	1302535960	16000	15950	16000	15950	301
322	20241223	151700	1297722400	15940	15960	15960	15940	1226
323	20241223	151600	1278176280	15960	15980	15980	15960	300
324	20241223	151500	1273386900	15980	15980	15980	15980	100
325	20241223	151400	1271788900	16010	16010	16010	16010	69
326	20241223	151300	1270684210	16050	16080	16080	16050	51
327	20241223	151200	1269865630	16080	16080	16080	16080	0
328	20241223	151100	1269865630	16080	16080	16080	16000	454
329	20241223	151000	1262581310	16000	16000	16000	16000	204
330	20241223	150900	1259317310	16000	16040	16040	16000	900
331	20241223	150800	1244888010	16050	16060	16060	16050	371
332	20241223	150700	1238932360	16090	16070	16090	16070	490
333	20241223	150600	1231053170	16070	16070	16070	16070	2
334	20241223	150500	1231021030	16080	16080	16080	16080	0
335	20241223	150400	1231021030	16080	16110	16110	16080	145
336	20241223	150300	1228689250	16090	16090	16090	16090	0
337	20241223	150200	1228689250	16090	16090	16090	16090	1
338	20241223	150100	1228673160	16080	16110	16110	16080	589
339	20241223	150000	1219193750	16110	16110	16110	16110	20
340	20241223	145900	1218871550	16100	16140	16140	16100	1027
341	20241223	145800	1202333420	16120	16120	16120	16120	5
342	20241223	145700	1202252820	16120	16120	16120	16120	5
343	20241223	145600	1202172220	16110	16120	16120	16110	272
344	20241223	145500	1197787660	16200	16200	16200	16200	0
345	20241223	145400	1197787660	16200	16200	16200	16200	0
346	20241223	145300	1197787660	16200	16130	16200	16130	1453
347	20241223	145200	1174317240	16140	16140	16140	16140	51
348	20241223	145100	1173494100	16130	16130	16130	16130	4
349	20241223	145000	1173429580	16130	16130	16130	16130	5
350	20241223	144900	1173348930	16120	16140	16150	16120	467
351	20241223	144800	1165807260	16120	16120	16120	16120	0
352	20241223	144700	1165807260	16120	16120	16150	16120	10
353	20241223	144600	1165646030	16160	16150	16160	16130	215
354	20241223	144500	1162173930	16110	16110	16110	16110	4
355	20241223	144400	1162109490	16130	16090	16130	16090	147
356	20241223	144300	1159738580	16090	16080	16090	16080	47
357	20241223	144200	1158982690	16080	16080	16080	16080	47
358	20241223	144100	1158226930	16080	16080	16080	16080	50
359	20241223	144000	1157422930	16130	16140	16140	16130	630
360	20241223	143900	1147255390	16160	16160	16160	16160	251
361	20241223	143800	1143199230	16170	16170	16170	16170	0
362	20241223	143700	1143199230	16170	16170	16170	16170	53
363	20241223	143600	1142342220	16170	16210	16210	16170	20
364	20241223	143500	1142018700	16180	16180	16180	16180	189
365	20241223	143400	1138960680	16220	16220	16220	16220	0
366	20241223	143300	1138960680	16220	16220	16220	16220	0
367	20241223	143200	1138960680	16220	16220	16240	16190	60
368	20241223	143100	1137987200	16220	16220	16230	16220	834
369	20241223	143000	1124459650	16230	16230	16230	16230	4
370	20241223	142900	1124394730	16230	16170	16230	16170	765
371	20241223	142800	1111995970	16170	16170	16170	16170	5
372	20241223	142700	1111915120	16160	16160	16160	16160	5
373	20241223	142600	1111834320	16190	16190	16190	16190	129
374	20241223	142500	1109745810	16190	16190	16190	16190	1
375	20241223	142400	1109729620	16160	16160	16160	16160	0
376	20241223	142300	1109729620	16160	16200	16200	16160	61
377	20241223	142200	1108741580	16200	16180	16200	16180	280
378	20241223	142100	1104208170	16180	16180	16180	16180	1
379	20241223	142000	1104191990	16150	16150	16150	16150	0
380	20241223	141900	1104191990	16150	16150	16200	16150	14
381	20241223	141800	1103965840	16200	16200	16200	16200	0
382	20241223	141700	1103965840	16200	16200	16200	16200	3
383	20241223	141600	1103917240	16210	16190	16220	16110	220
384	20241223	141500	1100350820	16190	16180	16210	16160	1310
385	20241223	141400	1079139270	16160	16160	16180	16160	988
386	20241223	141300	1063161340	16080	16080	16080	16080	8
387	20241223	141200	1063032700	16160	16150	16160	16150	272
388	20241223	141100	1058638740	16070	16070	16070	16070	5
389	20241223	141000	1058558390	16150	16100	16150	16100	38
390	20241223	140900	1057945200	16140	16130	16140	16130	7
391	20241223	140800	1057832270	16100	16100	16100	16100	5
392	20241223	140700	1057751770	16040	16090	16140	16040	1009
393	20241223	140600	1041490280	16040	16040	16040	16040	4
394	20241223	140500	1041426120	16040	16040	16040	16040	18
395	20241223	140400	1041137400	16100	16100	16100	16100	0
396	20241223	140300	1041137400	16100	16100	16100	16100	66
397	20241223	140200	1040074800	16100	16100	16100	16100	0
398	20241223	140100	1040074800	16100	16050	16100	16030	127
399	20241223	140000	1038037680	16050	16080	16110	16040	513
400	20241223	135900	1029780820	16080	16080	16080	16080	5
401	20241223	135800	1029700420	16080	16060	16080	16060	15
402	20241223	135700	1029459460	16040	16040	16040	16040	91
403	20241223	135600	1027999820	16010	16030	16030	16010	14
404	20241223	135500	1027775480	16030	16030	16100	16030	305
405	20241223	135400	1022870490	16090	16040	16090	16040	61
406	20241223	135300	1021891600	16040	16080	16090	16040	24
407	20241223	135200	1021505760	16080	16070	16080	16040	279
408	20241223	135100	1017020800	16080	16070	16080	16070	7
409	20241223	135000	1016908260	16070	16070	16070	16070	48
410	20241223	134900	1016136900	16030	16050	16100	16030	16
411	20241223	134800	1015879680	16010	16110	16140	16010	497
412	20241223	134700	1007869850	16110	16060	16110	15990	1013
413	20241223	134600	991571400	16060	16030	16060	15980	526
414	20241223	134500	983131920	15980	15980	15980	15980	27
415	20241223	134400	982700460	15970	16040	16040	15970	60
416	20241223	134300	981741560	16040	16030	16040	16030	70
417	20241223	134200	980619390	16040	16040	16040	16040	0
418	20241223	134100	980619390	16040	16040	16040	16040	3
419	20241223	134000	980571270	16040	16040	16040	16040	0
420	20241223	133900	980571270	16040	16010	16040	16010	274
421	20241223	133800	976180140	15970	15990	15990	15970	509
422	20241223	133700	968041330	15980	15960	15980	15960	17
423	20241223	133600	967769810	15950	15980	15980	15950	52
424	20241223	133500	966939120	15990	16010	16010	15990	14
425	20241223	133400	966715020	16010	16010	16010	16010	10
426	20241223	133300	966554920	15990	16000	16000	15990	6
427	20241223	133200	966458960	16000	16000	16000	16000	3
428	20241223	133100	966410960	16000	16000	16000	16000	15
429	20241223	133000	966170960	15980	15980	15980	15980	0
430	20241223	132900	966170960	15980	15980	15980	15980	1
431	20241223	132800	966154980	15980	16030	16030	15980	13
432	20241223	132700	965946840	15980	15980	15980	15980	12
433	20241223	132600	965755080	15980	16010	16010	15960	141
434	20241223	132500	963500900	16020	16020	16020	16020	0
435	20241223	132400	963500900	16020	16020	16020	16020	1
436	20241223	132300	963484880	16030	16030	16030	16030	59
437	20241223	132200	962539110	16030	16040	16040	16030	65
438	20241223	132100	961497060	16020	16010	16020	16010	215
439	20241223	132000	958052820	16040	16040	16040	16040	6
440	20241223	131900	957956580	16040	16010	16040	16010	427
441	20241223	131800	951118470	16020	16000	16020	16000	117
442	20241223	131700	949244700	15990	15990	15990	15990	55
443	20241223	131600	948365250	15990	15990	15990	15990	0
444	20241223	131500	948365250	15990	15980	15990	15930	80
445	20241223	131400	947087400	15930	16000	16000	15930	49
446	20241223	131300	946304560	15930	16010	16010	15920	138
447	20241223	131200	944106340	15960	16010	16010	15940	231
448	20241223	131100	940416560	16030	16010	16030	16010	9
449	20241223	131000	940272370	16040	16020	16040	16020	414
450	20241223	130900	933632110	16020	16090	16090	16020	24
451	20241223	130800	933247000	16050	16110	16110	16050	26
452	20241223	130700	932829400	16050	16050	16050	16050	4
453	20241223	130600	932765200	16100	16090	16100	16090	482
454	20241223	130500	925006560	16080	16080	16080	16080	278
455	20241223	130400	920536320	16090	16090	16090	16090	1
456	20241223	130300	920520230	16040	16030	16080	16030	1804
457	20241223	130200	891573480	15980	15960	15980	15960	57
458	20241223	130100	890662640	16050	16000	16050	16000	1333
459	20241223	130000	869297160	16000	15970	16000	15970	177
460	20241223	125900	866466050	15970	15960	15980	15960	171
461	20241223	125800	863735260	15960	15960	15960	15960	20
462	20241223	125700	863416060	15960	15960	15960	15960	19
463	20241223	125600	863112820	15960	15960	15960	15950	192
464	20241223	125500	860048720	15970	15910	15970	15910	5
465	20241223	125400	859968930	16000	16000	16000	16000	28
466	20241223	125300	859520930	16000	15970	16000	15970	1031
467	20241223	125200	843027400	15900	15970	15980	15900	343
468	20241223	125100	837551490	15970	15940	15970	15940	333
469	20241223	125000	832236620	15950	15910	15950	15910	601
470	20241223	124900	822657460	15910	15900	15910	15900	58
471	20241223	124800	821734710	15900	15880	15900	15880	502
472	20241223	124700	813754190	15880	15880	15880	15880	40
473	20241223	124600	813118990	15880	15850	15880	15850	844
474	20241223	124500	799728810	15840	15830	15840	15830	169
475	20241223	124400	797052240	15840	15840	15840	15840	0
476	20241223	124300	797052240	15840	15820	15840	15810	195
477	20241223	124200	793966940	15820	15820	15820	15820	19
478	20241223	124100	793666360	15810	15810	15810	15810	31
479	20241223	124000	793176250	15820	15820	15830	15820	16
480	20241223	123900	792923030	15840	15840	15840	15830	23
481	20241223	123800	792558910	15840	15830	15840	15830	22
482	20241223	123700	792210620	15840	15840	15840	15840	0
483	20241223	123600	792210620	15840	15840	15850	15840	40
484	20241223	123500	791576920	15840	15840	15840	15840	5
485	20241223	123400	791497720	15850	15850	15850	15850	17
486	20241223	123300	791228270	15850	15840	15850	15840	99
487	20241223	123200	789659320	15850	15790	15850	15790	747
488	20241223	123100	777831420	15780	15780	15780	15780	20
489	20241223	123000	777515820	15780	15780	15780	15780	59
490	20241223	122900	776584800	15840	15840	15840	15840	0
491	20241223	122800	776584800	15840	15790	15840	15790	500
492	20241223	122700	768671150	15780	15800	15800	15780	23
493	20241223	122600	768308010	15800	15800	15800	15800	279
494	20241223	122500	763899810	15810	15800	15810	15800	37
495	20241223	122400	763315050	15800	15800	15800	15800	41
496	20241223	122300	762667250	15800	15800	15800	15800	0
497	20241223	122200	762667250	15800	15800	15800	15800	210
498	20241223	122100	759349250	15810	15780	15810	15780	82
499	20241223	122000	758053490	15810	15800	15810	15800	20
500	20241223	121900	757737460	15800	15800	15800	15800	2
501	20241223	121800	757705860	15810	15800	15810	15800	21
502	20241223	121700	757374050	15790	15790	15790	15790	114
503	20241223	121600	755573990	15800	15800	15800	15800	0
504	20241223	121500	755573990	15800	15790	15800	15790	26
505	20241223	121400	755163380	15800	15790	15800	15790	32
506	20241223	121300	754657980	15790	15790	15790	15790	0
507	20241223	121200	754657980	15790	15780	15790	15780	33
508	20241223	121100	754137120	15780	15780	15780	15780	21
509	20241223	121000	753805740	15780	15790	15790	15780	15
510	20241223	120900	753568930	15800	15800	15800	15800	1
511	20241223	120800	753553130	15840	15840	15840	15840	0
512	20241223	120700	753553130	15840	15840	15840	15840	0
513	20241223	120600	753553130	15840	15840	15840	15840	0
514	20241223	120500	753553130	15840	15840	15840	15840	0
515	20241223	120400	753553130	15840	15840	15840	15840	0
516	20241223	120300	753553130	15840	15840	15840	15840	71
517	20241223	120200	752428490	15840	15810	15840	15810	1029
518	20241223	120100	736130850	15810	15820	15820	15810	18
519	20241223	120000	735846190	15810	15800	15810	15800	149
520	20241223	115900	733490750	15800	15800	15800	15790	32
521	20241223	115800	732985340	15790	15780	15790	15780	131
522	20241223	115700	730917060	15770	15760	15770	15760	40
523	20241223	115600	730286460	15760	15760	15760	15760	19
524	20241223	115500	729987020	15760	15760	15760	15760	0
525	20241223	115400	729987020	15760	15760	15760	15760	0
526	20241223	115300	729987020	15760	15760	15760	15760	0
527	20241223	115200	729987020	15760	15760	15760	15760	11
528	20241223	115100	729813660	15800	15770	15800	15770	100
529	20241223	115000	728235410	15760	15760	15760	15760	24
530	20241223	114900	727857170	15790	15790	15790	15790	0
531	20241223	114800	727857170	15790	15790	15790	15790	0
532	20241223	114700	727857170	15790	15790	15790	15790	0
533	20241223	114600	727857170	15790	15790	15790	15790	1
534	20241223	114500	727841380	15790	15730	15800	15730	617
535	20241223	114400	718108320	15730	15720	15730	15720	39
536	20241223	114300	717495040	15730	15730	15730	15730	63
537	20241223	114200	716504050	15730	15730	15730	15730	0
538	20241223	114100	716504050	15730	15730	15730	15730	20
539	20241223	114000	716189450	15730	15730	15730	15730	538
540	20241223	113900	707726710	15740	15730	15740	15730	120
541	20241223	113800	705838110	15730	15730	15730	15730	119
542	20241223	113700	703966240	15740	15720	15740	15720	2
543	20241223	113600	703934780	15720	15740	15750	15720	884
544	20241223	113500	690013740	15770	15770	15770	15770	0
545	20241223	113400	690013740	15770	15770	15770	15770	0
546	20241223	113300	690013740	15770	15750	15770	15750	60
547	20241223	113200	689068270	15760	15760	15760	15760	20
548	20241223	113100	688753070	15750	15740	15750	15740	1059
549	20241223	113000	672074410	15740	15740	15740	15740	14
550	20241223	112900	671854050	15770	15750	15770	15750	62
551	20241223	112800	670877280	15760	15760	15760	15760	0
552	20241223	112700	670877280	15760	15760	15760	15760	0
553	20241223	112600	670877280	15760	15740	15760	15740	163
554	20241223	112500	668310400	15720	15740	15740	15720	400
555	20241223	112400	662020400	15720	15720	15720	15720	0
556	20241223	112300	662020400	15720	15740	15760	15720	268
557	20241223	112200	657798150	15760	15760	15760	15760	0
558	20241223	112100	657798150	15760	15760	15760	15760	0
559	20241223	112000	657798150	15760	15750	15760	15750	193
560	20241223	111900	654758120	15750	15740	15750	15740	54
561	20241223	111800	653907920	15740	15740	15740	15740	23
562	20241223	111700	653545900	15740	15740	15740	15740	16
563	20241223	111600	653294060	15740	15750	15750	15740	21
564	20241223	111500	652963510	15740	15740	15740	15740	41
565	20241223	111400	652318170	15740	15740	15740	15740	23
566	20241223	111300	651956150	15740	15740	15740	15740	0
567	20241223	111200	651956150	15740	15740	15740	15740	20
568	20241223	111100	651641350	15730	15730	15730	15730	0
569	20241223	111000	651641350	15730	15730	15730	15730	0
570	20241223	110900	651641350	15730	15730	15730	15730	0
571	20241223	110800	651641350	15730	15730	15730	15730	5
572	20241223	110700	651562700	15790	15790	15790	15790	0
573	20241223	110600	651562700	15790	15780	15790	15780	21
574	20241223	110500	651231300	15800	15740	15800	15740	42
575	20241223	110400	650569440	15740	15740	15740	15740	16
576	20241223	110300	650317600	15750	15750	15800	15740	41
577	20241223	110200	649671800	15750	15740	15800	15730	150
578	20241223	110100	647310000	15770	15750	15790	15750	54
579	20241223	110000	646457900	15760	15760	15760	15760	120
580	20241223	105900	644566700	15770	15770	15770	15770	20
581	20241223	105800	644251300	15800	15770	15800	15770	30
582	20241223	105700	643777600	15820	15790	15820	15780	171
583	20241223	105600	641077570	15830	15800	15830	15800	241
584	20241223	105500	637269740	15790	15780	15840	15780	690
585	20241223	105400	626348070	15780	15800	15830	15780	144
586	20241223	105300	624072170	15820	15820	15820	15820	0
587	20241223	105200	624072170	15820	15820	15820	15820	0
588	20241223	105100	624072170	15820	15780	15820	15780	100
589	20241223	105000	622492330	15770	15770	15770	15770	10
590	20241223	104900	622334630	15760	15770	15770	15760	32
591	20241223	104800	621830230	15760	15760	15760	15760	3
592	20241223	104700	621782950	15820	15820	15820	15820	0
593	20241223	104600	621782950	15820	15820	15820	15820	0
594	20241223	104500	621782950	15820	15820	15820	15820	5
595	20241223	104400	621703850	15840	15840	15840	15840	0
596	20241223	104300	621703850	15840	15840	15840	15840	0
597	20241223	104200	621703850	15840	15840	15840	15840	30
598	20241223	104100	621228650	15850	15820	15850	15820	100
599	20241223	104000	619645680	15820	15770	15820	15770	688
600	20241223	103900	608778670	15770	15770	15770	15770	0
601	20241223	103800	608778670	15770	15770	15770	15770	20
602	20241223	103700	608463270	15730	15730	15740	15730	698
603	20241223	103600	597477830	15720	15710	15720	15710	63
604	20241223	103500	596487660	15720	15710	15720	15710	50
605	20241223	103400	595701980	15680	15680	15680	15680	144
606	20241223	103300	593444060	15670	15700	15720	15670	307
607	20241223	103200	588620880	15700	15680	15700	15680	330
608	20241223	103100	583444280	15700	15700	15700	15700	0
609	20241223	103000	583444280	15700	15670	15700	15670	286
610	20241223	102900	578957250	15640	15640	15640	15640	0
611	20241223	102800	578957250	15640	15640	15640	15640	19
612	20241223	102700	578660090	15670	15670	15670	15670	4
613	20241223	102600	578597410	15670	15670	15670	15670	17
614	20241223	102500	578331020	15670	15650	15670	15650	2234
615	20241223	102400	543330400	15650	15650	15650	15650	3
616	20241223	102300	543283450	15650	15550	15650	15550	2000
617	20241223	102200	512148040	15600	15600	15630	15600	502
618	20241223	102100	504310910	15530	15560	15560	15530	211
619	20241223	102000	501030920	15600	15600	15600	15600	0
620	20241223	101900	501030920	15600	15600	15600	15600	0
621	20241223	101800	501030920	15600	15600	15600	15600	0
622	20241223	101700	501030920	15600	15600	15600	15600	1
623	20241223	101600	501015320	15560	15600	15600	15560	53
624	20241223	101500	500190240	15600	15610	15610	15600	527
625	20241223	101400	491968920	15610	15630	15630	15610	8
626	20241223	101300	491844000	15630	15630	15630	15630	21
627	20241223	101200	491515770	15630	15610	15630	15610	68
628	20241223	101100	490454230	15630	15630	15630	15630	20
629	20241223	101000	490141630	15630	15630	15630	15630	3
630	20241223	100900	490094740	15650	15640	15650	15640	136
631	20241223	100800	487967490	15640	15630	15640	15630	130
632	20241223	100700	485934590	15630	15630	15630	15570	34
633	20241223	100600	485403890	15630	15640	15640	15630	211
634	20241223	100500	482103950	15640	15640	15640	15640	10
635	20241223	100400	481947550	15600	15600	15600	15600	14
636	20241223	100300	481729150	15600	15600	15600	15600	0
637	20241223	100200	481729150	15600	15580	15600	15580	405
638	20241223	100100	475413050	15580	15530	15580	15530	1000
639	20241223	100000	459868400	15530	15530	15530	15530	10
640	20241223	095900	459713100	15480	15510	15510	15480	276
641	20241223	095800	455432640	15520	15510	15520	15510	53
642	20241223	095700	454610510	15510	15510	15510	15510	0
643	20241223	095600	454610510	15510	15510	15510	15510	3
644	20241223	095500	454563980	15480	15500	15500	15480	687
645	20241223	095400	443915500	15500	15490	15500	15490	252
646	20241223	095300	440010020	15470	15470	15470	15470	73
647	20241223	095200	438880710	15470	15480	15480	15470	347
648	20241223	095100	433509450	15450	15460	15460	15450	29
649	20241223	095000	433061390	15480	15470	15480	15470	6
650	20241223	094900	432968550	15490	15490	15490	15490	1
651	20241223	094800	432953060	15490	15490	15490	15490	1
652	20241223	094700	432937570	15490	15490	15490	15480	4
653	20241223	094600	432875620	15490	15500	15500	15490	203
654	20241223	094500	429731070	15500	15500	15500	15500	1
655	20241223	094400	429715570	15500	15500	15500	15500	5
656	20241223	094300	429638070	15500	15460	15500	15460	878
657	20241223	094200	416057720	15460	15460	15460	15460	2
658	20241223	094100	416026800	15400	15400	15400	15400	45
659	20241223	094000	415333800	15400	15460	15460	15400	140
660	20241223	093900	413177000	15410	15420	15470	15410	231
661	20241223	093800	409615230	15420	15420	15470	15420	106
662	20241223	093700	407979910	15440	15440	15440	15430	225
663	20241223	093600	404507430	15440	15440	15440	15440	5
664	20241223	093500	404430230	15430	15440	15450	15400	618
665	20241223	093400	394895510	15400	15400	15400	15400	119
666	20241223	093300	393062910	15400	15430	15440	15380	1510
667	20241223	093200	369810050	15410	15440	15500	15410	3063
668	20241223	093100	322564820	15440	15450	15450	15440	169
669	20241223	093000	319954710	15450	15460	15460	15450	136
670	20241223	092900	317852620	15500	15550	15550	15500	392
671	20241223	092800	311774800	15520	15510	15530	15510	239
672	20241223	092700	308064110	15530	15560	15570	15530	49
673	20241223	092600	307301780	15560	15490	15560	15490	533
674	20241223	092500	299024880	15490	15470	15490	15440	238
675	20241223	092400	295343090	15440	15460	15460	15440	1388
676	20241223	092300	273903850	15470	15470	15470	15470	202
677	20241223	092200	270778910	15470	15450	15470	15450	142
678	20241223	092100	268584470	15460	15460	15460	15460	156
679	20241223	092000	266172710	15460	15470	15470	15460	112
680	20241223	091900	264440190	15480	15500	15550	15480	770
681	20241223	091800	252510860	15500	15460	15500	15420	1199
682	20241223	091700	233963220	15490	15490	15490	15450	316
683	20241223	091600	229074570	15490	15560	15560	15460	2794
684	20241223	091500	185728640	15580	15620	15640	15560	2053
685	20241223	091400	153700750	15620	15620	15620	15620	262
686	20241223	091300	149608310	15620	15620	15620	15620	105
687	20241223	091200	147968210	15620	15620	15630	15620	789
688	20241223	091100	135643530	15610	15720	15720	15610	3138
689	20241223	091000	86546230	15710	15810	15810	15710	207
690	20241223	090900	83278460	15710	15760	15760	15700	355
691	20241223	090800	77693810	15760	15770	15770	15760	99
692	20241223	090700	76133480	15840	15760	15840	15760	123
693	20241223	090600	74185400	15800	15810	15810	15800	851
694	20241223	090500	60739500	15900	15800	15900	15800	124
695	20241223	090400	58770300	15820	15840	15850	15800	1128
696	20241223	090300	40921720	15890	15980	15980	15890	581
697	20241223	090200	31683920	15990	15980	15990	15970	625
698	20241223	090100	21693550	15910	15900	15910	15900	98
699	20241223	090000	20134710	16010	15990	16010	15990	1259