KissMeData/005420/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	184500	1679221620	15420	15420	15420	15420	5176
3	20241220	184400	1679221620	15420	15420	15420	15420	0
4	20241220	184300	1679221620	15420	15420	15420	15420	0
5	20241220	184200	1679221620	15420	15420	15420	15420	0
6	20241220	184100	1679221620	15420	15420	15420	15420	0
7	20241220	184000	1679221620	15420	15420	15420	15420	0
8	20241220	183900	1679221620	15420	15420	15420	15420	0
9	20241220	183800	1679221620	15420	15420	15420	15420	0
10	20241220	183700	1679221620	15420	15420	15420	15420	0
11	20241220	183600	1679221620	15420	15420	15420	15420	0
12	20241220	183500	1679221620	15420	15420	15420	15420	0
13	20241220	183400	1679221620	15420	15420	15420	15420	0
14	20241220	183300	1679221620	15420	15420	15420	15420	0
15	20241220	183200	1679221620	15420	15420	15420	15420	0
16	20241220	183100	1679221620	15420	15420	15420	15420	0
17	20241220	183000	1679221620	15420	15420	15420	15420	0
18	20241220	182900	1679221620	15420	15420	15420	15420	0
19	20241220	182800	1679221620	15420	15420	15420	15420	0
20	20241220	182700	1679221620	15420	15420	15420	15420	0
21	20241220	182600	1679221620	15420	15420	15420	15420	0
22	20241220	182500	1679221620	15420	15420	15420	15420	0
23	20241220	182400	1679221620	15420	15420	15420	15420	0
24	20241220	182300	1679221620	15420	15420	15420	15420	0
25	20241220	182200	1679221620	15420	15420	15420	15420	0
26	20241220	182100	1679221620	15420	15420	15420	15420	0
27	20241220	182000	1679221620	15420	15420	15420	15420	0
28	20241220	181900	1679221620	15420	15420	15420	15420	0
29	20241220	181800	1679221620	15420	15420	15420	15420	0
30	20241220	181700	1679221620	15420	15420	15420	15420	0
31	20241220	181600	1679221620	15420	15420	15420	15420	0
32	20241220	181500	1679221620	15420	15420	15420	15420	5176
33	20241220	181400	1679221620	15420	15420	15420	15420	0
34	20241220	181300	1679221620	15420	15420	15420	15420	0
35	20241220	181200	1679221620	15420	15420	15420	15420	0
36	20241220	181100	1679221620	15420	15420	15420	15420	0
37	20241220	181000	1679221620	15420	15420	15420	15420	0
38	20241220	180900	1679221620	15420	15420	15420	15420	0
39	20241220	180800	1679221620	15420	15420	15420	15420	0
40	20241220	180700	1679221620	15420	15420	15420	15420	0
41	20241220	180600	1679221620	15420	15420	15420	15420	0
42	20241220	180500	1679221620	15420	15420	15420	15420	0
43	20241220	180400	1679221620	15420	15420	15420	15420	0
44	20241220	180300	1679221620	15420	15420	15420	15420	0
45	20241220	180200	1679221620	15420	15420	15420	15420	0
46	20241220	180100	1679221620	15420	15420	15420	15420	0
47	20241220	180000	1679221620	15420	15420	15420	15420	0
48	20241220	175900	1679221620	15420	15420	15420	15420	0
49	20241220	175800	1679221620	15420	15420	15420	15420	0
50	20241220	175700	1679221620	15420	15420	15420	15420	0
51	20241220	175600	1679221620	15420	15420	15420	15420	0
52	20241220	175500	1679221620	15420	15420	15420	15420	0
53	20241220	175400	1679221620	15420	15420	15420	15420	0
54	20241220	175300	1679221620	15420	15420	15420	15420	0
55	20241220	175200	1679221620	15420	15420	15420	15420	0
56	20241220	175100	1679221620	15420	15420	15420	15420	0
57	20241220	175000	1679221620	15420	15420	15420	15420	0
58	20241220	174900	1679221620	15420	15420	15420	15420	0
59	20241220	174800	1679221620	15420	15420	15420	15420	0
60	20241220	174700	1679221620	15420	15420	15420	15420	0
61	20241220	174600	1679221620	15420	15420	15420	15420	0
62	20241220	174500	1679221620	15420	15420	15420	15420	5176
63	20241220	174400	1679221620	15420	15420	15420	15420	0
64	20241220	174300	1679221620	15420	15420	15420	15420	0
65	20241220	174200	1679221620	15420	15420	15420	15420	0
66	20241220	174100	1679221620	15420	15420	15420	15420	0
67	20241220	174000	1679221620	15420	15420	15420	15420	0
68	20241220	173900	1679221620	15420	15420	15420	15420	0
69	20241220	173800	1679221620	15420	15420	15420	15420	0
70	20241220	173700	1679221620	15420	15420	15420	15420	0
71	20241220	173600	1679221620	15420	15420	15420	15420	0
72	20241220	173500	1679221620	15420	15420	15420	15420	0
73	20241220	173400	1679221620	15420	15420	15420	15420	0
74	20241220	173300	1679221620	15420	15420	15420	15420	0
75	20241220	173200	1679221620	15420	15420	15420	15420	0
76	20241220	173100	1679221620	15420	15420	15420	15420	0
77	20241220	173000	1679221620	15420	15420	15420	15420	0
78	20241220	172900	1679221620	15420	15420	15420	15420	0
79	20241220	172800	1679221620	15420	15420	15420	15420	0
80	20241220	172700	1679221620	15420	15420	15420	15420	0
81	20241220	172600	1679221620	15420	15420	15420	15420	0
82	20241220	172500	1679221620	15420	15420	15420	15420	0
83	20241220	172400	1679221620	15420	15420	15420	15420	0
84	20241220	172300	1679221620	15420	15420	15420	15420	0
85	20241220	172200	1679221620	15420	15420	15420	15420	0
86	20241220	172100	1679221620	15420	15420	15420	15420	0
87	20241220	172000	1679221620	15420	15420	15420	15420	0
88	20241220	171900	1679221620	15420	15420	15420	15420	0
89	20241220	171800	1679221620	15420	15420	15420	15420	0
90	20241220	171700	1679221620	15420	15420	15420	15420	0
91	20241220	171600	1679221620	15420	15420	15420	15420	0
92	20241220	171500	1679221620	15420	15420	15420	15420	5176
93	20241220	171400	1679221620	15420	15420	15420	15420	0
94	20241220	171300	1679221620	15420	15420	15420	15420	0
95	20241220	171200	1679221620	15420	15420	15420	15420	0
96	20241220	171100	1679221620	15420	15420	15420	15420	0
97	20241220	171000	1679221620	15420	15420	15420	15420	0
98	20241220	170900	1679221620	15420	15420	15420	15420	0
99	20241220	170800	1679221620	15420	15420	15420	15420	0
100	20241220	170700	1679221620	15420	15420	15420	15420	0
101	20241220	170600	1679221620	15420	15420	15420	15420	0
102	20241220	170500	1679221620	15420	15420	15420	15420	0
103	20241220	170400	1679221620	15420	15420	15420	15420	0
104	20241220	170300	1679221620	15420	15420	15420	15420	0
105	20241220	170200	1679221620	15420	15420	15420	15420	0
106	20241220	170100	1679221620	15420	15420	15420	15420	0
107	20241220	170000	1679221620	15420	15420	15420	15420	0
108	20241220	165900	1679221620	15420	15420	15420	15420	0
109	20241220	165800	1679221620	15420	15420	15420	15420	0
110	20241220	165700	1679221620	15420	15420	15420	15420	0
111	20241220	165600	1679221620	15420	15420	15420	15420	0
112	20241220	165500	1679221620	15420	15420	15420	15420	0
113	20241220	165400	1679221620	15420	15420	15420	15420	0
114	20241220	165300	1679221620	15420	15420	15420	15420	0
115	20241220	165200	1679221620	15420	15420	15420	15420	0
116	20241220	165100	1679221620	15420	15420	15420	15420	0
117	20241220	165000	1679221620	15420	15420	15420	15420	0
118	20241220	164900	1679221620	15420	15420	15420	15420	0
119	20241220	164800	1679221620	15420	15420	15420	15420	0
120	20241220	164700	1679221620	15420	15420	15420	15420	0
121	20241220	164600	1679221620	15420	15420	15420	15420	0
122	20241220	164500	1679221620	15420	15420	15420	15420	5176
123	20241220	164400	1679221620	15420	15420	15420	15420	0
124	20241220	164300	1679221620	15420	15420	15420	15420	0
125	20241220	164200	1679221620	15420	15420	15420	15420	0
126	20241220	164100	1679221620	15420	15420	15420	15420	0
127	20241220	164000	1679221620	15420	15420	15420	15420	0
128	20241220	163900	1679221620	15420	15420	15420	15420	0
129	20241220	163800	1679221620	15420	15420	15420	15420	0
130	20241220	163700	1679221620	15420	15420	15420	15420	0
131	20241220	163600	1679221620	15420	15420	15420	15420	0
132	20241220	163500	1679221620	15420	15420	15420	15420	0
133	20241220	163400	1679221620	15420	15420	15420	15420	0
134	20241220	163300	1679221620	15420	15420	15420	15420	0
135	20241220	163200	1679221620	15420	15420	15420	15420	0
136	20241220	163100	1679221620	15420	15420	15420	15420	0
137	20241220	163000	1679221620	15420	15420	15420	15420	0
138	20241220	162900	1679221620	15420	15420	15420	15420	0
139	20241220	162800	1679221620	15420	15420	15420	15420	0
140	20241220	162700	1679221620	15420	15420	15420	15420	0
141	20241220	162600	1679221620	15420	15420	15420	15420	0
142	20241220	162500	1679221620	15420	15420	15420	15420	0
143	20241220	162400	1679221620	15420	15420	15420	15420	0
144	20241220	162300	1679221620	15420	15420	15420	15420	0
145	20241220	162200	1679221620	15420	15420	15420	15420	0
146	20241220	162100	1679221620	15420	15420	15420	15420	0
147	20241220	162000	1679221620	15420	15420	15420	15420	0
148	20241220	161900	1679221620	15420	15420	15420	15420	0
149	20241220	161800	1679221620	15420	15420	15420	15420	0
150	20241220	161700	1679221620	15420	15420	15420	15420	0
151	20241220	161600	1679221620	15420	15420	15420	15420	0
152	20241220	161500	1679221620	15420	15420	15420	15420	5176
153	20241220	161400	1679221620	15420	15420	15420	15420	0
154	20241220	161300	1679221620	15420	15420	15420	15420	0
155	20241220	161200	1679221620	15420	15420	15420	15420	0
156	20241220	161100	1679221620	15420	15420	15420	15420	0
157	20241220	161000	1679221620	15420	15420	15420	15420	0
158	20241220	160900	1679221620	15420	15420	15420	15420	0
159	20241220	160800	1679221620	15420	15420	15420	15420	0
160	20241220	160700	1679221620	15420	15420	15420	15420	0
161	20241220	160600	1679221620	15420	15420	15420	15420	0
162	20241220	160500	1679221620	15420	15420	15420	15420	0
163	20241220	160400	1679221620	15420	15420	15420	15420	0
164	20241220	160300	1679221620	15420	15420	15420	15420	0
165	20241220	160200	1679221620	15420	15420	15420	15420	0
166	20241220	160100	1679221620	15420	15420	15420	15420	0
167	20241220	160000	1679221620	15420	15420	15420	15420	0
168	20241220	155900	1679221620	15420	15420	15420	15420	0
169	20241220	155800	1679221620	15420	15420	15420	15420	0
170	20241220	155700	1679221620	15420	15420	15420	15420	0
171	20241220	155600	1679221620	15420	15420	15420	15420	0
172	20241220	155500	1679221620	15420	15420	15420	15420	0
173	20241220	155400	1679221620	15420	15420	15420	15420	0
174	20241220	155300	1679221620	15420	15420	15420	15420	0
175	20241220	155200	1679221620	15420	15420	15420	15420	0
176	20241220	155100	1679221620	15420	15420	15420	15420	0
177	20241220	155000	1679221620	15420	15420	15420	15420	0
178	20241220	154900	1679221620	15420	15420	15420	15420	0
179	20241220	154800	1679221620	15420	15420	15420	15420	0
180	20241220	154700	1679221620	15420	15420	15420	15420	0
181	20241220	154600	1679221620	15420	15420	15420	15420	0
182	20241220	154500	1679221620	15420	15420	15420	15420	5176
183	20241220	154400	1679221620	15420	15420	15420	15420	0
184	20241220	154300	1679221620	15420	15420	15420	15420	0
185	20241220	154200	1679221620	15420	15420	15420	15420	0
186	20241220	154100	1679221620	15420	15420	15420	15420	0
187	20241220	154000	1679221620	15420	15420	15420	15420	0
188	20241220	153900	1679221620	15420	15420	15420	15420	0
189	20241220	153800	1679221620	15420	15420	15420	15420	0
190	20241220	153700	1679221620	15420	15420	15420	15420	0
191	20241220	153600	1679221620	15420	15420	15420	15420	0
192	20241220	153500	1679221620	15420	15420	15420	15420	0
193	20241220	153400	1679221620	15420	15420	15420	15420	0
194	20241220	153300	1679221620	15420	15420	15420	15420	0
195	20241220	153200	1679221620	15420	15420	15420	15420	0
196	20241220	153100	1679221620	15420	15420	15420	15420	0
197	20241220	153000	1679221620	15420	15420	15420	15420	5176
198	20241220	152900	1599407700	15440	15440	15440	15440	0
199	20241220	152800	1599407700	15440	15440	15440	15440	0
200	20241220	152700	1599407700	15440	15440	15440	15440	0
201	20241220	152600	1599407700	15440	15440	15440	15440	0
202	20241220	152500	1599407700	15440	15440	15440	15440	0
203	20241220	152400	1599407700	15440	15440	15440	15440	0
204	20241220	152300	1599407700	15440	15440	15440	15440	0
205	20241220	152200	1599407700	15440	15440	15440	15440	0
206	20241220	152100	1599407700	15440	15440	15440	15440	0
207	20241220	152000	1599407700	15440	15440	15440	15440	0
208	20241220	151900	1599407700	15440	15430	15440	15420	177
209	20241220	151800	1596676500	15430	15430	15430	15420	585
210	20241220	151700	1587649960	15440	15430	15440	15430	1093
211	20241220	151600	1570776800	15420	15430	15430	15420	39
212	20241220	151500	1570175210	15430	15420	15430	15420	103
213	20241220	151400	1568586760	15420	15400	15420	15400	577
214	20241220	151300	1559693240	15400	15400	15410	15400	119
215	20241220	151200	1557860480	15400	15400	15410	15400	295
216	20241220	151100	1553315700	15410	15410	15420	15410	157
217	20241220	151000	1550896130	15410	15410	15420	15410	446
218	20241220	150900	1544023140	15410	15410	15420	15410	106
219	20241220	150800	1542389670	15410	15410	15410	15400	284
220	20241220	150700	1538013630	15410	15410	15410	15400	372
221	20241220	150600	1532281310	15420	15400	15420	15400	268
222	20241220	150500	1528152440	15400	15400	15400	15400	320
223	20241220	150400	1523224440	15400	15400	15400	15400	119
224	20241220	150300	1521391840	15400	15400	15400	15400	101
225	20241220	150200	1519836440	15400	15420	15420	15400	145
226	20241220	150100	1517602790	15420	15400	15420	15400	243
227	20241220	150000	1513858660	15410	15410	15420	15410	192
228	20241220	145900	1510899930	15420	15430	15430	15410	668
229	20241220	145800	1500600770	15430	15430	15430	15420	187
230	20241220	145700	1497715950	15430	15430	15430	15420	615
231	20241220	145600	1488226540	15430	15430	15430	15430	168
232	20241220	145500	1485634300	15440	15430	15440	15430	92
233	20241220	145400	1484214180	15440	15440	15440	15440	16
234	20241220	145300	1483967140	15440	15430	15440	15430	11
235	20241220	145200	1483797310	15430	15430	15430	15430	83
236	20241220	145100	1482516620	15430	15440	15440	15430	27
237	20241220	145000	1482099900	15440	15440	15450	15440	127
238	20241220	144900	1480138290	15440	15450	15450	15430	82
239	20241220	144800	1478871420	15440	15440	15440	15440	33
240	20241220	144700	1478361900	15440	15440	15440	15440	1
241	20241220	144600	1478346460	15420	15430	15430	15420	29
242	20241220	144500	1477899250	15440	15410	15440	15410	729
243	20241220	144400	1466663730	15400	15400	15410	15400	308
244	20241220	144300	1461918530	15400	15400	15400	15400	2
245	20241220	144200	1461887730	15400	15400	15400	15400	348
246	20241220	144100	1456528530	15400	15400	15400	15400	213
247	20241220	144000	1453248330	15400	15400	15400	15400	185
248	20241220	143900	1450399330	15400	15400	15410	15400	750
249	20241220	143800	1438847330	15400	15400	15400	15400	78
250	20241220	143700	1437646130	15400	15400	15410	15400	46
251	20241220	143600	1436937330	15410	15400	15410	15400	201
252	20241220	143500	1433841920	15400	15400	15400	15400	151
253	20241220	143400	1431516520	15400	15400	15400	15390	611
254	20241220	143300	1422107130	15400	15430	15430	15400	1276
255	20241220	143200	1402430140	15430	15440	15440	15430	164
256	20241220	143100	1399899570	15440	15440	15440	15440	1
257	20241220	143000	1399884130	15440	15460	15460	15440	1030
258	20241220	142900	1383977780	15460	15460	15460	15460	172
259	20241220	142800	1381318660	15460	15460	15460	15460	97
260	20241220	142700	1379819040	15460	15460	15460	15450	93
261	20241220	142600	1378381290	15460	15460	15470	15460	242
262	20241220	142500	1374639760	15460	15460	15460	15460	51
263	20241220	142400	1373851300	15460	15460	15460	15450	156
264	20241220	142300	1371440440	15460	15470	15470	15460	205
265	20241220	142200	1368270460	15470	15480	15480	15470	204
266	20241220	142100	1365112640	15470	15460	15470	15460	9
267	20241220	142000	1364973470	15470	15460	15470	15460	6
268	20241220	141900	1364880700	15460	15460	15460	15460	40
269	20241220	141800	1364262300	15460	15470	15470	15460	5
270	20241220	141700	1364184990	15460	15460	15460	15460	39
271	20241220	141600	1363582050	15460	15470	15470	15460	32
272	20241220	141500	1363087250	15470	15480	15480	15470	76
273	20241220	141400	1361911430	15470	15470	15470	15470	53
274	20241220	141300	1361091520	15480	15480	15480	15480	68
275	20241220	141200	1360038880	15480	15480	15480	15480	2
276	20241220	141100	1360007920	15480	15480	15480	15480	581
277	20241220	141000	1351014040	15470	15470	15480	15470	7
278	20241220	140900	1350905700	15470	15470	15470	15470	3
279	20241220	140800	1350859290	15470	15470	15470	15470	180
280	20241220	140700	1348074690	15460	15470	15470	15460	116
281	20241220	140600	1346280270	15460	15460	15460	15460	70
282	20241220	140500	1345198070	15460	15460	15460	15460	109
283	20241220	140400	1343512930	15450	15450	15450	15450	4
284	20241220	140300	1343451130	15450	15440	15450	15440	18
285	20241220	140200	1343173040	15450	15440	15450	15440	148
286	20241220	140100	1340887640	15450	15450	15450	15440	135
287	20241220	140000	1338802820	15450	15450	15470	15450	245
288	20241220	135900	1335014740	15450	15460	15460	15450	121
289	20241220	135800	1333144950	15450	15460	15460	15450	59
290	20241220	135700	1332232860	15450	15460	15460	15450	35
291	20241220	135600	1331691770	15450	15420	15450	15420	131
292	20241220	135500	1329669960	15430	15430	15430	15410	191
293	20241220	135400	1326723540	15410	15420	15420	15410	13
294	20241220	135300	1326523200	15410	15420	15420	15410	83
295	20241220	135200	1325243400	15420	15420	15420	15400	211
296	20241220	135100	1321992780	15430	15400	15430	15400	43
297	20241220	135000	1321330160	15400	15390	15400	15390	419
298	20241220	134900	1314878220	15390	15390	15400	15390	899
299	20241220	134800	1301042600	15390	15390	15390	15390	5
300	20241220	134700	1300965650	15400	15390	15400	15390	13
301	20241220	134600	1300765560	15400	15400	15400	15390	42
302	20241220	134500	1300118790	15390	15390	15390	15390	1
303	20241220	134400	1300103400	15400	15400	15400	15400	26
304	20241220	134300	1299703000	15410	15410	15410	15400	429
305	20241220	134200	1293096350	15410	15400	15410	15400	18
306	20241220	134100	1292818990	15400	15430	15430	15400	97
307	20241220	134000	1291323210	15430	15430	15430	15430	63
308	20241220	133900	1290351120	15420	15420	15420	15420	2
309	20241220	133800	1290320280	15400	15400	15400	15400	135
310	20241220	133700	1288241280	15400	15400	15400	15400	43
311	20241220	133600	1287579080	15400	15400	15400	15400	50
312	20241220	133500	1286809080	15440	15440	15440	15440	5
313	20241220	133400	1286731880	15450	15450	15450	15400	467
314	20241220	133300	1279537180	15440	15410	15440	15410	134
315	20241220	133200	1277470480	15400	15410	15410	15400	39
316	20241220	133100	1276869530	15400	15400	15400	15400	2
317	20241220	133000	1276838730	15400	15390	15400	15390	47
318	20241220	132900	1276115290	15390	15390	15390	15390	80
319	20241220	132800	1274884090	15410	15370	15410	15370	69
320	20241220	132700	1273821740	15370	15400	15400	15370	65
321	20241220	132600	1272821340	15410	15400	15410	15400	50
322	20241220	132500	1272050960	15380	15360	15380	15360	659
323	20241220	132400	1261921940	15360	15370	15370	15360	493
324	20241220	132300	1254348790	15360	15370	15370	15360	32
325	20241220	132200	1253857030	15360	15380	15380	15360	151
326	20241220	132100	1251536120	15370	15370	15380	15370	145
327	20241220	132000	1249307050	15380	15410	15410	15380	875
328	20241220	131900	1235833100	15410	15420	15430	15400	384
329	20241220	131800	1229914970	15420	15450	15450	15420	890
330	20241220	131700	1216172210	15450	15460	15460	15450	414
331	20241220	131600	1209773900	15460	15450	15470	15450	112
332	20241220	131500	1208041510	15450	15460	15460	15450	305
333	20241220	131400	1203327250	15460	15460	15460	15450	38
334	20241220	131300	1202739810	15450	15460	15460	15450	270
335	20241220	131200	1198568300	15460	15450	15460	15450	86
336	20241220	131100	1197239590	15450	15460	15460	15440	699
337	20241220	131000	1186439620	15460	15460	15460	15460	184
338	20241220	130900	1183594980	15460	15470	15470	15450	2269
339	20241220	130800	1148520640	15470	15490	15490	15470	792
340	20241220	130700	1136258110	15480	15490	15490	15480	124
341	20241220	130600	1134337370	15490	15490	15500	15490	111
342	20241220	130500	1132617970	15490	15490	15490	15490	210
343	20241220	130400	1129365070	15500	15500	15500	15500	474
344	20241220	130300	1122018070	15500	15490	15500	15490	187
345	20241220	130200	1119119750	15490	15500	15500	15490	4
346	20241220	130100	1119057770	15490	15490	15490	15490	1
347	20241220	130000	1119042280	15490	15490	15500	15490	106
348	20241220	125900	1117400320	15500	15490	15500	15490	28
349	20241220	125800	1116966570	15490	15500	15500	15490	8
350	20241220	125700	1116842610	15480	15490	15490	15480	78
351	20241220	125600	1115634400	15490	15490	15500	15490	50
352	20241220	125500	1114859890	15490	15490	15490	15490	51
353	20241220	125400	1114069900	15480	15480	15480	15480	183
354	20241220	125300	1111237060	15480	15490	15490	15480	355
355	20241220	125200	1105741450	15490	15500	15500	15480	127
356	20241220	125100	1103773980	15500	15490	15500	15480	432
357	20241220	125000	1097082320	15490	15500	15500	15490	31
358	20241220	124900	1096601930	15500	15500	15500	15500	1130
359	20241220	124800	1079086930	15500	15510	15510	15500	1727
360	20241220	124700	1052318210	15500	15500	15500	15500	0
361	20241220	124600	1052318210	15500	15510	15510	15500	189
362	20241220	124500	1049386850	15510	15510	15510	15510	272
363	20241220	124400	1045168130	15520	15510	15520	15510	45
364	20241220	124300	1044469750	15520	15520	15520	15520	20
365	20241220	124200	1044159350	15520	15520	15520	15510	19
366	20241220	124100	1043864600	15520	15520	15520	15520	4
367	20241220	124000	1043802520	15520	15520	15520	15520	0
368	20241220	123900	1043802520	15520	15520	15520	15520	136
369	20241220	123800	1041691800	15520	15520	15520	15520	0
370	20241220	123700	1041691800	15520	15540	15540	15520	630
371	20241220	123600	1031907940	15530	15530	15530	15530	1
372	20241220	123500	1031892410	15530	15530	15530	15530	47
373	20241220	123400	1031162500	15520	15520	15520	15520	1
374	20241220	123300	1031146980	15520	15520	15520	15520	1
375	20241220	123200	1031131460	15520	15530	15530	15520	159
376	20241220	123100	1028663320	15510	15520	15520	15510	139
377	20241220	123000	1026507040	15510	15510	15510	15510	401
378	20241220	122900	1020287530	15510	15520	15520	15510	82
379	20241220	122800	1019014900	15520	15520	15520	15510	24
380	20241220	122700	1018642430	15520	15520	15520	15520	49
381	20241220	122600	1017881950	15520	15510	15520	15510	71
382	20241220	122500	1016780730	15510	15520	15520	15510	3
383	20241220	122400	1016734180	15510	15520	15540	15510	248
384	20241220	122300	1012885100	15520	15540	15540	15520	1232
385	20241220	122200	993750720	15540	15540	15540	15540	0
386	20241220	122100	993750720	15540	15540	15550	15540	503
387	20241220	122000	985929330	15550	15530	15550	15530	612
388	20241220	121900	976416400	15530	15530	15530	15520	48
389	20241220	121800	975671000	15530	15510	15530	15510	35
390	20241220	121700	975127760	15520	15520	15520	15520	27
391	20241220	121600	974708720	15520	15520	15520	15520	1
392	20241220	121500	974693200	15520	15520	15520	15520	14
393	20241220	121400	974475920	15510	15510	15520	15510	59
394	20241220	121300	973560630	15510	15510	15510	15510	102
395	20241220	121200	971978610	15520	15520	15520	15510	43
396	20241220	121100	971311550	15520	15510	15520	15510	103
397	20241220	121000	969713990	15510	15530	15530	15510	203
398	20241220	120900	966564530	15520	15520	15520	15510	68
399	20241220	120800	965509200	15520	15520	15520	15520	12
400	20241220	120700	965322960	15510	15510	15510	15510	104
401	20241220	120600	963709920	15510	15510	15520	15510	238
402	20241220	120500	960018530	15510	15500	15510	15500	106
403	20241220	120400	958374720	15510	15530	15530	15500	3057
404	20241220	120300	910949140	15520	15530	15530	15520	27
405	20241220	120200	910529840	15530	15530	15530	15520	680
406	20241220	120100	899976080	15530	15530	15540	15520	238
407	20241220	120000	896279220	15520	15550	15550	15520	236
408	20241220	115900	892614440	15550	15550	15550	15530	44
409	20241220	115800	891930640	15550	15530	15550	15530	31
410	20241220	115700	891448610	15530	15530	15530	15530	0
411	20241220	115600	891448610	15530	15520	15530	15520	338
412	20241220	115500	886202450	15520	15530	15530	15520	101
413	20241220	115400	884633990	15520	15520	15520	15520	0
414	20241220	115300	884633990	15520	15540	15540	15520	403
415	20241220	115200	878374400	15560	15550	15560	15550	14
416	20241220	115100	878156610	15550	15550	15550	15550	21
417	20241220	115000	877830060	15550	15550	15550	15550	0
418	20241220	114900	877830060	15550	15540	15550	15540	9
419	20241220	114800	877690160	15550	15550	15550	15540	53
420	20241220	114700	876866020	15550	15550	15550	15550	191
421	20241220	114600	873895970	15560	15560	15560	15560	142
422	20241220	114500	871686450	15550	15550	15550	15550	1
423	20241220	114400	871670900	15550	15550	15550	15550	70
424	20241220	114300	870582400	15530	15530	15530	15530	35
425	20241220	114200	870038850	15530	15550	15550	15530	289
426	20241220	114100	865548330	15550	15540	15550	15530	43
427	20241220	114000	864879810	15540	15530	15540	15530	151
428	20241220	113900	862533370	15540	15540	15540	15540	1
429	20241220	113800	862517830	15540	15540	15540	15530	377
430	20241220	113700	856662250	15540	15540	15540	15530	45
431	20241220	113600	855963230	15540	15530	15540	15530	72
432	20241220	113500	854844930	15540	15540	15540	15530	165
433	20241220	113400	852281130	15540	15550	15550	15540	10
434	20241220	113300	852125680	15540	15540	15540	15540	64
435	20241220	113200	851131120	15540	15540	15540	15540	30
436	20241220	113100	850664920	15540	15550	15560	15540	33
437	20241220	113000	850151760	15540	15560	15560	15540	61
438	20241220	112900	849203270	15550	15560	15560	15540	177
439	20241220	112800	846451110	15560	15550	15570	15550	74
440	20241220	112700	845299280	15560	15540	15560	15540	19
441	20241220	112600	845003790	15560	15530	15570	15530	541
442	20241220	112500	836595890	15530	15550	15550	15530	301
443	20241220	112400	831919320	15550	15550	15560	15540	392
444	20241220	112300	825823590	15550	15560	15570	15550	1237
445	20241220	112200	806576030	15560	15560	15570	15560	165
446	20241220	112100	804008310	15560	15560	15570	15560	32
447	20241220	112000	803510380	15570	15570	15570	15560	152
448	20241220	111900	801144340	15560	15570	15570	15560	1047
449	20241220	111800	784845380	15560	15560	15570	15560	224
450	20241220	111700	781359590	15570	15570	15570	15560	39
451	20241220	111600	780752570	15570	15570	15580	15560	72
452	20241220	111500	779631620	15570	15570	15570	15560	69
453	20241220	111400	778557390	15570	15570	15570	15570	114
454	20241220	111300	776782410	15570	15570	15580	15570	215
455	20241220	111200	773434640	15570	15590	15590	15570	848
456	20241220	111100	760219460	15590	15600	15600	15590	30
457	20241220	111000	759751670	15600	15600	15600	15590	307
458	20241220	110900	754964710	15600	15600	15610	15590	605
459	20241220	110800	745527370	15600	15600	15600	15600	63
460	20241220	110700	744544570	15600	15620	15620	15600	153
461	20241220	110600	742155670	15620	15630	15630	15620	32
462	20241220	110500	741655730	15620	15620	15630	15620	153
463	20241220	110400	739265770	15620	15600	15630	15600	1255
464	20241220	110300	719674900	15600	15620	15620	15600	750
465	20241220	110200	707968420	15620	15610	15620	15610	124
466	20241220	110100	706032730	15620	15620	15630	15620	372
467	20241220	110000	700221990	15630	15630	15630	15630	88
468	20241220	105900	698846550	15630	15620	15630	15620	316
469	20241220	105800	693907480	15630	15620	15630	15620	201
470	20241220	105700	690765860	15630	15630	15630	15630	455
471	20241220	105600	683654210	15630	15630	15650	15630	92
472	20241220	105500	682215470	15630	15650	15650	15630	500
473	20241220	105400	674392470	15650	15670	15670	15650	484
474	20241220	105300	666816430	15660	15660	15660	15660	160
475	20241220	105200	664310830	15650	15650	15660	15650	10
476	20241220	105100	664154250	15650	15650	15660	15650	78
477	20241220	105000	662933530	15650	15640	15660	15640	254
478	20241220	104900	658959820	15640	15680	15680	15640	1422
479	20241220	104800	636690180	15690	15710	15710	15680	3772
480	20241220	104700	577482350	15710	15710	15710	15700	291
481	20241220	104600	572912800	15710	15710	15710	15710	2
482	20241220	104500	572881380	15710	15710	15720	15710	19
483	20241220	104400	572582870	15710	15710	15710	15710	148
484	20241220	104300	570257790	15710	15710	15710	15700	888
485	20241220	104200	556308010	15710	15720	15720	15710	435
486	20241220	104100	549469830	15720	15750	15760	15720	984
487	20241220	104000	533981970	15750	15770	15770	15750	610
488	20241220	103900	524364350	15770	15770	15770	15770	70
489	20241220	103800	523260450	15760	15760	15760	15760	5
490	20241220	103700	523181650	15750	15750	15750	15750	39
491	20241220	103600	522567400	15750	15740	15750	15740	8
492	20241220	103500	522441450	15740	15750	15750	15740	61
493	20241220	103400	521481300	15750	15760	15760	15750	93
494	20241220	103300	520016200	15750	15750	15750	15750	28
495	20241220	103200	519575200	15750	15750	15750	15750	251
496	20241220	103100	515621950	15750	15750	15750	15750	3
497	20241220	103000	515574700	15740	15750	15750	15740	84
498	20241220	102900	514252210	15730	15730	15730	15730	0
499	20241220	102800	514252210	15730	15740	15750	15730	270
500	20241220	102700	510004100	15740	15750	15750	15740	294
501	20241220	102600	505375800	15750	15760	15770	15750	382
502	20241220	102500	499357670	15770	15780	15780	15770	236
503	20241220	102400	495635940	15780	15770	15780	15770	293
504	20241220	102300	491013900	15780	15800	15810	15780	818
505	20241220	102200	478092530	15790	15800	15800	15790	125
506	20241220	102100	476118210	15790	15800	15810	15790	208
507	20241220	102000	472833500	15800	15800	15800	15800	47
508	20241220	101900	472090900	15800	15820	15820	15800	44
509	20241220	101800	471395660	15810	15810	15810	15810	160
510	20241220	101700	468866060	15810	15800	15810	15800	79
511	20241220	101600	467617700	15800	15800	15800	15800	24
512	20241220	101500	467238500	15800	15810	15820	15790	368
513	20241220	101400	461423420	15820	15840	15840	15820	263
514	20241220	101300	457261880	15850	15870	15870	15840	291
515	20241220	101200	452651430	15870	15910	15910	15860	636
516	20241220	101100	442552590	15910	15900	15910	15900	46
517	20241220	101000	441821120	15900	15890	15900	15880	88
518	20241220	100900	440422760	15890	15880	15890	15880	72
519	20241220	100800	439279350	15880	15860	15890	15860	25
520	20241220	100700	438882410	15860	15860	15900	15860	50
521	20241220	100600	438088890	15860	15870	15870	15860	29
522	20241220	100500	437628680	15870	15870	15870	15850	38
523	20241220	100400	437025820	15870	15900	15900	15870	38
524	20241220	100300	436422380	15910	15860	15920	15860	378
525	20241220	100200	430423740	15860	15860	15860	15830	10
526	20241220	100100	430265320	15830	15830	15860	15830	22
527	20241220	100000	429917030	15820	15820	15870	15820	105
528	20241220	095900	428255880	15870	15810	15870	15810	79
529	20241220	095800	427002900	15810	15870	15870	15810	240
530	20241220	095700	423204080	15870	15880	15880	15870	26
531	20241220	095600	422791210	15820	15850	15880	15820	325
532	20241220	095500	417634710	15810	15820	15860	15800	896
533	20241220	095400	403444740	15810	15790	15810	15790	266
534	20241220	095300	399240370	15790	15780	15790	15770	106
535	20241220	095200	397567690	15780	15790	15790	15780	122
536	20241220	095100	395641430	15770	15770	15790	15770	34
537	20241220	095000	395105190	15770	15770	15770	15770	2
538	20241220	094900	395073650	15770	15780	15780	15770	50
539	20241220	094800	394285130	15770	15800	15800	15770	71
540	20241220	094700	393164230	15770	15770	15770	15770	6
541	20241220	094600	393069610	15770	15770	15770	15770	51
542	20241220	094500	392265340	15760	15780	15780	15750	377
543	20241220	094400	386322470	15790	15780	15800	15780	739
544	20241220	094300	374648480	15810	15790	15810	15790	8
545	20241220	094200	374522060	15790	15800	15810	15790	36
546	20241220	094100	373953300	15810	15810	15820	15810	6
547	20241220	094000	373858430	15780	15780	15780	15760	229
548	20241220	093900	370245470	15770	15800	15830	15770	220
549	20241220	093800	366767950	15760	15790	15790	15760	73
550	20241220	093700	365615310	15760	15760	15760	15720	262
551	20241220	093600	361486820	15760	15730	15760	15730	7
552	20241220	093500	361376680	15720	15740	15760	15720	1222
553	20241220	093400	342139040	15740	15800	15800	15740	146
554	20241220	093300	339839620	15800	15810	15810	15750	655
555	20241220	093200	329511800	15830	15750	15830	15750	2098
556	20241220	093100	296426920	15740	15720	15740	15720	613
557	20241220	093000	286790160	15720	15740	15750	15710	387
558	20241220	092900	280698270	15730	15710	15730	15710	42
559	20241220	092800	280037790	15700	15710	15710	15700	271
560	20241220	092700	275782030	15710	15700	15710	15700	1015
561	20241220	092600	259846520	15700	15730	15730	15700	1288
562	20241220	092500	239605890	15720	15720	15720	15720	82
563	20241220	092400	238316850	15750	15720	15750	15710	64
564	20241220	092300	237311310	15720	15720	15720	15720	63
565	20241220	092200	236320950	15760	15720	15760	15700	1016
566	20241220	092100	220340500	15720	15750	15750	15720	77
567	20241220	092000	219130010	15740	15710	15750	15700	136
568	20241220	091900	216991850	15700	15730	15740	15700	680
569	20241220	091800	206302490	15730	15740	15740	15700	934
570	20241220	091700	191622890	15740	15760	15760	15740	358
571	20241220	091600	185985940	15770	15780	15780	15750	328
572	20241220	091500	180813340	15780	15840	15840	15780	1382
573	20241220	091400	158968600	15840	15870	15870	15840	158
574	20241220	091300	156464400	15870	15870	15870	15870	53
575	20241220	091200	155623290	15880	15880	15900	15880	531
576	20241220	091100	147185420	15850	15800	15850	15800	871
577	20241220	091000	133390830	15800	15830	15830	15800	471
578	20241220	090900	125942750	15870	15900	15900	15810	1590
579	20241220	090800	100756630	15880	15890	15890	15880	149
580	20241220	090700	98389750	15900	15870	15900	15870	108
581	20241220	090600	96674000	15850	15930	15930	15850	145
582	20241220	090500	94375520	15860	15860	16000	15840	873
583	20241220	090400	80534570	15870	15990	15990	15860	2091
584	20241220	090300	47248810	15960	15940	15960	15940	358
585	20241220	090200	41539770	15950	15980	15980	15940	221
586	20241220	090100	38011970	15930	15920	15980	15920	354
587	20241220	090000	32368460	15910	15990	15990	15910	1959