KissMeData/005420/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184500	1745952550	16020	16020	16020	16020	4291
3	20241223	184400	1745952550	16020	16020	16020	16020	0
4	20241223	184300	1745952550	16020	16020	16020	16020	0
5	20241223	184200	1745952550	16020	16020	16020	16020	0
6	20241223	184100	1745952550	16020	16020	16020	16020	0
7	20241223	184000	1745952550	16020	16020	16020	16020	0
8	20241223	183900	1745952550	16020	16020	16020	16020	0
9	20241223	183800	1745952550	16020	16020	16020	16020	0
10	20241223	183700	1745952550	16020	16020	16020	16020	0
11	20241223	183600	1745952550	16020	16020	16020	16020	0
12	20241223	183500	1745952550	16020	16020	16020	16020	0
13	20241223	183400	1745952550	16020	16020	16020	16020	0
14	20241223	183300	1745952550	16020	16020	16020	16020	0
15	20241223	183200	1745952550	16020	16020	16020	16020	0
16	20241223	183100	1745952550	16020	16020	16020	16020	0
17	20241223	183000	1745952550	16020	16020	16020	16020	0
18	20241223	182900	1745952550	16020	16020	16020	16020	0
19	20241223	182800	1745952550	16020	16020	16020	16020	0
20	20241223	182700	1745952550	16020	16020	16020	16020	0
21	20241223	182600	1745952550	16020	16020	16020	16020	0
22	20241223	182500	1745952550	16020	16020	16020	16020	0
23	20241223	182400	1745952550	16020	16020	16020	16020	0
24	20241223	182300	1745952550	16020	16020	16020	16020	0
25	20241223	182200	1745952550	16020	16020	16020	16020	0
26	20241223	182100	1745952550	16020	16020	16020	16020	0
27	20241223	182000	1745952550	16020	16020	16020	16020	0
28	20241223	181900	1745952550	16020	16020	16020	16020	0
29	20241223	181800	1745952550	16020	16020	16020	16020	0
30	20241223	181700	1745952550	16020	16020	16020	16020	0
31	20241223	181600	1745952550	16020	16020	16020	16020	0
32	20241223	181500	1745952550	16020	16020	16020	16020	4291
33	20241223	181400	1745952550	16020	16020	16020	16020	0
34	20241223	181300	1745952550	16020	16020	16020	16020	0
35	20241223	181200	1745952550	16020	16020	16020	16020	0
36	20241223	181100	1745952550	16020	16020	16020	16020	0
37	20241223	181000	1745952550	16020	16020	16020	16020	0
38	20241223	180900	1745952550	16020	16020	16020	16020	0
39	20241223	180800	1745952550	16020	16020	16020	16020	0
40	20241223	180700	1745952550	16020	16020	16020	16020	0
41	20241223	180600	1745952550	16020	16020	16020	16020	0
42	20241223	180500	1745952550	16020	16020	16020	16020	0
43	20241223	180400	1745952550	16020	16020	16020	16020	0
44	20241223	180300	1745952550	16020	16020	16020	16020	0
45	20241223	180200	1745952550	16020	16020	16020	16020	0
46	20241223	180100	1745952550	16020	16020	16020	16020	0
47	20241223	180000	1745952550	16020	16020	16020	16020	0
48	20241223	175900	1745952550	16020	16020	16020	16020	0
49	20241223	175800	1745952550	16020	16020	16020	16020	0
50	20241223	175700	1745952550	16020	16020	16020	16020	0
51	20241223	175600	1745952550	16020	16020	16020	16020	0
52	20241223	175500	1745952550	16020	16020	16020	16020	0
53	20241223	175400	1745952550	16020	16020	16020	16020	0
54	20241223	175300	1745952550	16020	16020	16020	16020	0
55	20241223	175200	1745952550	16020	16020	16020	16020	0
56	20241223	175100	1745952550	16020	16020	16020	16020	0
57	20241223	175000	1745952550	16020	16020	16020	16020	0
58	20241223	174900	1745952550	16020	16020	16020	16020	0
59	20241223	174800	1745952550	16020	16020	16020	16020	0
60	20241223	174700	1745952550	16020	16020	16020	16020	0
61	20241223	174600	1745952550	16020	16020	16020	16020	0
62	20241223	174500	1745952550	16020	16020	16020	16020	4291
63	20241223	174400	1745952550	16020	16020	16020	16020	0
64	20241223	174300	1745952550	16020	16020	16020	16020	0
65	20241223	174200	1745952550	16020	16020	16020	16020	0
66	20241223	174100	1745952550	16020	16020	16020	16020	0
67	20241223	174000	1745952550	16020	16020	16020	16020	0
68	20241223	173900	1745952550	16020	16020	16020	16020	0
69	20241223	173800	1745952550	16020	16020	16020	16020	0
70	20241223	173700	1745952550	16020	16020	16020	16020	0
71	20241223	173600	1745952550	16020	16020	16020	16020	0
72	20241223	173500	1745952550	16020	16020	16020	16020	0
73	20241223	173400	1745952550	16020	16020	16020	16020	0
74	20241223	173300	1745952550	16020	16020	16020	16020	0
75	20241223	173200	1745952550	16020	16020	16020	16020	0
76	20241223	173100	1745952550	16020	16020	16020	16020	0
77	20241223	173000	1745952550	16020	16020	16020	16020	0
78	20241223	172900	1745952550	16020	16020	16020	16020	0
79	20241223	172800	1745952550	16020	16020	16020	16020	0
80	20241223	172700	1745952550	16020	16020	16020	16020	0
81	20241223	172600	1745952550	16020	16020	16020	16020	0
82	20241223	172500	1745952550	16020	16020	16020	16020	0
83	20241223	172400	1745952550	16020	16020	16020	16020	0
84	20241223	172300	1745952550	16020	16020	16020	16020	0
85	20241223	172200	1745952550	16020	16020	16020	16020	0
86	20241223	172100	1745952550	16020	16020	16020	16020	0
87	20241223	172000	1745952550	16020	16020	16020	16020	0
88	20241223	171900	1745952550	16020	16020	16020	16020	0
89	20241223	171800	1745952550	16020	16020	16020	16020	0
90	20241223	171700	1745952550	16020	16020	16020	16020	0
91	20241223	171600	1745952550	16020	16020	16020	16020	0
92	20241223	171500	1745952550	16020	16020	16020	16020	4291
93	20241223	171400	1745952550	16020	16020	16020	16020	0
94	20241223	171300	1745952550	16020	16020	16020	16020	0
95	20241223	171200	1745952550	16020	16020	16020	16020	0
96	20241223	171100	1745952550	16020	16020	16020	16020	0
97	20241223	171000	1745952550	16020	16020	16020	16020	0
98	20241223	170900	1745952550	16020	16020	16020	16020	0
99	20241223	170800	1745952550	16020	16020	16020	16020	0
100	20241223	170700	1745952550	16020	16020	16020	16020	0
101	20241223	170600	1745952550	16020	16020	16020	16020	0
102	20241223	170500	1745952550	16020	16020	16020	16020	0
103	20241223	170400	1745952550	16020	16020	16020	16020	0
104	20241223	170300	1745952550	16020	16020	16020	16020	0
105	20241223	170200	1745952550	16020	16020	16020	16020	0
106	20241223	170100	1745952550	16020	16020	16020	16020	0
107	20241223	170000	1745952550	16020	16020	16020	16020	0
108	20241223	165900	1745952550	16020	16020	16020	16020	0
109	20241223	165800	1745952550	16020	16020	16020	16020	0
110	20241223	165700	1745952550	16020	16020	16020	16020	0
111	20241223	165600	1745952550	16020	16020	16020	16020	0
112	20241223	165500	1745952550	16020	16020	16020	16020	0
113	20241223	165400	1745952550	16020	16020	16020	16020	0
114	20241223	165300	1745952550	16020	16020	16020	16020	0
115	20241223	165200	1745952550	16020	16020	16020	16020	0
116	20241223	165100	1745952550	16020	16020	16020	16020	0
117	20241223	165000	1745952550	16020	16020	16020	16020	0
118	20241223	164900	1745952550	16020	16020	16020	16020	0
119	20241223	164800	1745952550	16020	16020	16020	16020	0
120	20241223	164700	1745952550	16020	16020	16020	16020	0
121	20241223	164600	1745952550	16020	16020	16020	16020	0
122	20241223	164500	1745952550	16020	16020	16020	16020	4291
123	20241223	164400	1745952550	16020	16020	16020	16020	0
124	20241223	164300	1745952550	16020	16020	16020	16020	0
125	20241223	164200	1745952550	16020	16020	16020	16020	0
126	20241223	164100	1745952550	16020	16020	16020	16020	0
127	20241223	164000	1745952550	16020	16020	16020	16020	0
128	20241223	163900	1745952550	16020	16020	16020	16020	0
129	20241223	163800	1745952550	16020	16020	16020	16020	0
130	20241223	163700	1745952550	16020	16020	16020	16020	0
131	20241223	163600	1745952550	16020	16020	16020	16020	0
132	20241223	163500	1745952550	16020	16020	16020	16020	0
133	20241223	163400	1745952550	16020	16020	16020	16020	0
134	20241223	163300	1745952550	16020	16020	16020	16020	0
135	20241223	163200	1745952550	16020	16020	16020	16020	0
136	20241223	163100	1745952550	16020	16020	16020	16020	0
137	20241223	163000	1745952550	16020	16020	16020	16020	0
138	20241223	162900	1745952550	16020	16020	16020	16020	0
139	20241223	162800	1745952550	16020	16020	16020	16020	0
140	20241223	162700	1745952550	16020	16020	16020	16020	0
141	20241223	162600	1745952550	16020	16020	16020	16020	0
142	20241223	162500	1745952550	16020	16020	16020	16020	0
143	20241223	162400	1745952550	16020	16020	16020	16020	0
144	20241223	162300	1745952550	16020	16020	16020	16020	0
145	20241223	162200	1745952550	16020	16020	16020	16020	0
146	20241223	162100	1745952550	16020	16020	16020	16020	0
147	20241223	162000	1745952550	16020	16020	16020	16020	0
148	20241223	161900	1745952550	16020	16020	16020	16020	0
149	20241223	161800	1745952550	16020	16020	16020	16020	0
150	20241223	161700	1745952550	16020	16020	16020	16020	0
151	20241223	161600	1745952550	16020	16020	16020	16020	0
152	20241223	161500	1745952550	16020	16020	16020	16020	4291
153	20241223	161400	1745952550	16020	16020	16020	16020	0
154	20241223	161300	1745952550	16020	16020	16020	16020	0
155	20241223	161200	1745952550	16020	16020	16020	16020	0
156	20241223	161100	1745952550	16020	16020	16020	16020	0
157	20241223	161000	1745952550	16020	16020	16020	16020	0
158	20241223	160900	1745952550	16020	16020	16020	16020	0
159	20241223	160800	1745952550	16020	16020	16020	16020	0
160	20241223	160700	1745952550	16020	16020	16020	16020	0
161	20241223	160600	1745952550	16020	16020	16020	16020	0
162	20241223	160500	1745952550	16020	16020	16020	16020	0
163	20241223	160400	1745952550	16020	16020	16020	16020	0
164	20241223	160300	1745952550	16020	16020	16020	16020	0
165	20241223	160200	1745952550	16020	16020	16020	16020	0
166	20241223	160100	1745952550	16020	16020	16020	16020	0
167	20241223	160000	1745952550	16020	16020	16020	16020	0
168	20241223	155900	1745952550	16020	16020	16020	16020	0
169	20241223	155800	1745952550	16020	16020	16020	16020	0
170	20241223	155700	1745952550	16020	16020	16020	16020	0
171	20241223	155600	1745952550	16020	16020	16020	16020	0
172	20241223	155500	1745952550	16020	16020	16020	16020	0
173	20241223	155400	1745952550	16020	16020	16020	16020	0
174	20241223	155300	1745952550	16020	16020	16020	16020	0
175	20241223	155200	1745952550	16020	16020	16020	16020	0
176	20241223	155100	1745952550	16020	16020	16020	16020	0
177	20241223	155000	1745952550	16020	16020	16020	16020	0
178	20241223	154900	1745952550	16020	16020	16020	16020	0
179	20241223	154800	1745952550	16020	16020	16020	16020	0
180	20241223	154700	1745952550	16020	16020	16020	16020	0
181	20241223	154600	1745952550	16020	16020	16020	16020	0
182	20241223	154500	1745952550	16020	16020	16020	16020	4291
183	20241223	154400	1745952550	16020	16020	16020	16020	0
184	20241223	154300	1745952550	16020	16020	16020	16020	0
185	20241223	154200	1745952550	16020	16020	16020	16020	0
186	20241223	154100	1745952550	16020	16020	16020	16020	0
187	20241223	154000	1745952550	16020	16020	16020	16020	0
188	20241223	153900	1745952550	16020	16020	16020	16020	0
189	20241223	153800	1745952550	16020	16020	16020	16020	0
190	20241223	153700	1745952550	16020	16020	16020	16020	0
191	20241223	153600	1745952550	16020	16020	16020	16020	0
192	20241223	153500	1745952550	16020	16020	16020	16020	0
193	20241223	153400	1745952550	16020	16020	16020	16020	0
194	20241223	153300	1745952550	16020	16020	16020	16020	0
195	20241223	153200	1745952550	16020	16020	16020	16020	0
196	20241223	153100	1745952550	16020	16020	16020	16020	0
197	20241223	153000	1745952550	16020	16020	16020	16020	4291
198	20241223	152900	1677210730	15980	15980	15980	15980	0
199	20241223	152800	1677210730	15980	15980	15980	15980	0
200	20241223	152700	1677210730	15980	15980	15980	15980	0
201	20241223	152600	1677210730	15980	15980	15980	15980	0
202	20241223	152500	1677210730	15980	15980	15980	15980	0
203	20241223	152400	1677210730	15980	15980	15980	15980	0
204	20241223	152300	1677210730	15980	15980	15980	15980	0
205	20241223	152200	1677210730	15980	15980	15980	15980	0
206	20241223	152100	1677210730	15980	15980	15980	15980	0
207	20241223	152000	1677210730	15980	15980	15980	15980	0
208	20241223	151900	1677210730	15980	15990	16000	15980	137
209	20241223	151800	1675020090	15980	16010	16010	15980	1002
210	20241223	151700	1658990050	16010	16010	16010	16000	417
211	20241223	151600	1652316360	16000	16010	16010	16000	298
212	20241223	151500	1647545700	16000	16020	16020	16000	82
213	20241223	151400	1646232220	16020	16010	16020	15980	506
214	20241223	151300	1638133100	16020	15990	16020	15990	774
215	20241223	151200	1625747590	15990	15990	16000	15980	132
216	20241223	151100	1623636850	15990	15980	16000	15980	182
217	20241223	151000	1620726420	15980	15990	16000	15980	252
218	20241223	150900	1616698440	15990	15980	15990	15980	136
219	20241223	150800	1614524320	15990	15990	15990	15980	117
220	20241223	150700	1612654020	15990	15990	16000	15990	251
221	20241223	150600	1608640010	16000	15980	16000	15980	184
222	20241223	150500	1605697230	15970	15960	15970	15940	372
223	20241223	150400	1599762480	15960	15950	15960	15940	211
224	20241223	150300	1596396260	15950	15950	15950	15940	113
225	20241223	150200	1594594020	15950	15950	15950	15940	96
226	20241223	150100	1593063290	15940	15950	15960	15940	76
227	20241223	150000	1591851100	15950	15970	15970	15950	84
228	20241223	145900	1590510670	15960	16010	16010	15960	251
229	20241223	145800	1586498260	16020	15950	16020	15950	324
230	20241223	145700	1581321510	15950	15940	15950	15900	438
231	20241223	145600	1574337970	15950	15940	15950	15940	15
232	20241223	145500	1574098860	15950	15920	15950	15920	171
233	20241223	145400	1571374690	15930	15930	15930	15910	620
234	20241223	145300	1561498870	15930	15970	15970	15930	461
235	20241223	145200	1554145310	15960	15970	15970	15960	126
236	20241223	145100	1552133140	15970	15960	15970	15960	21
237	20241223	145000	1551797890	15960	15980	15980	15960	27
238	20241223	144900	1551366860	15990	16000	16000	15990	2
239	20241223	144800	1551334870	15970	15990	16000	15970	512
240	20241223	144700	1543149880	15990	15990	15990	15990	3
241	20241223	144600	1543101910	15990	16000	16000	15970	433
242	20241223	144500	1536174840	16020	16020	16020	16000	129
243	20241223	144400	1534110080	16020	16010	16020	16000	52
244	20241223	144300	1533277400	16020	16010	16020	16010	102
245	20241223	144200	1531643390	16010	16010	16010	16010	2
246	20241223	144100	1531611370	16020	16020	16020	16020	1
247	20241223	144000	1531595350	16020	16020	16030	16020	336
248	20241223	143900	1526212620	16000	16020	16020	16000	414
249	20241223	143800	1519583430	16010	16020	16020	16010	3
250	20241223	143700	1519535390	16020	16020	16020	16010	19
251	20241223	143600	1519231040	16020	16020	16020	16020	0
252	20241223	143500	1519231040	16020	16010	16020	16010	2
253	20241223	143400	1519199010	16020	16020	16020	16010	6
254	20241223	143300	1519102910	16000	16020	16020	16000	58
255	20241223	143200	1518174150	16020	16020	16020	16020	34
256	20241223	143100	1517629470	16020	16010	16020	16010	80
257	20241223	143000	1516348400	16010	16010	16010	16010	12
258	20241223	142900	1516156280	16000	16000	16010	16000	48
259	20241223	142800	1515388270	16000	16010	16010	16000	55
260	20241223	142700	1514508260	16000	16040	16040	16000	51
261	20241223	142600	1513692220	16000	16040	16040	16000	22
262	20241223	142500	1513340140	16040	16040	16040	16040	2
263	20241223	142400	1513308060	16050	16000	16050	16000	629
264	20241223	142300	1503219570	16000	16000	16020	16000	47
265	20241223	142200	1502467530	16000	16000	16000	16000	2
266	20241223	142100	1502435530	16020	16020	16030	16020	158
267	20241223	142000	1499904350	16020	16020	16030	16020	110
268	20241223	141900	1498141160	16020	15980	16020	15980	1850
269	20241223	141800	1468543780	15980	15990	15990	15980	160
270	20241223	141700	1465986970	15980	15970	15980	15970	389
271	20241223	141600	1459770770	15980	15980	15980	15980	24
272	20241223	141500	1459387250	15990	15960	15990	15960	28
273	20241223	141400	1458940290	15980	15990	15990	15980	530
274	20241223	141300	1450468590	15980	15980	15980	15980	615
275	20241223	141200	1440640890	15970	15960	15970	15960	75
276	20241223	141100	1439443360	15960	15950	15970	15950	491
277	20241223	141000	1431604480	15960	15960	15960	15960	148
278	20241223	140900	1429242400	15960	15960	15980	15960	913
279	20241223	140800	1414661720	15960	15960	15970	15960	481
280	20241223	140700	1406984720	15950	15950	15950	15950	47
281	20241223	140600	1406235070	15960	15950	15960	15950	34
282	20241223	140500	1405692760	15960	15920	15960	15920	1053
283	20241223	140400	1388909020	15920	15910	15920	15910	8
284	20241223	140300	1388781670	15920	15900	15920	15900	21
285	20241223	140200	1388447750	15900	15900	15920	15900	36
286	20241223	140100	1387875330	15900	15890	15900	15890	15
287	20241223	140000	1387636840	15900	15890	15900	15890	109
288	20241223	135900	1385904430	15890	15900	15900	15890	87
289	20241223	135800	1384521290	15890	15900	15900	15890	2
290	20241223	135700	1384489500	15890	15890	15890	15890	20
291	20241223	135600	1384171700	15900	15900	15900	15900	222
292	20241223	135500	1380641900	15910	15900	15910	15900	5
293	20241223	135400	1380562390	15910	15910	15910	15900	27
294	20241223	135300	1380133020	15920	15920	15920	15920	23
295	20241223	135200	1379766860	15940	15900	15940	15900	51
296	20241223	135100	1378955920	15900	15900	15930	15900	31
297	20241223	135000	1378462990	15900	15940	15940	15900	3
298	20241223	134900	1378415250	15930	15910	15930	15910	118
299	20241223	134800	1376535870	15900	15930	15930	15900	11
300	20241223	134700	1376360790	15920	15930	15930	15920	441
301	20241223	134600	1369336190	15940	15930	15940	15930	139
302	20241223	134500	1367121900	15930	15930	15930	15930	58
303	20241223	134400	1366197960	15940	15940	15950	15940	201
304	20241223	134300	1362994010	15940	15930	15940	15930	172
305	20241223	134200	1360253080	15930	15930	15940	15930	65
306	20241223	134100	1359217620	15930	15930	15940	15930	7
307	20241223	134000	1359106100	15930	15920	15940	15920	67
308	20241223	133900	1358039430	15920	15920	15920	15920	23
309	20241223	133800	1357673270	15920	15940	15940	15920	109
310	20241223	133700	1355937050	15930	15930	15930	15930	1
311	20241223	133600	1355921120	15930	15930	15930	15920	86
312	20241223	133500	1354551450	15930	15930	15930	15930	108
313	20241223	133400	1352831010	15930	15920	15930	15920	16
314	20241223	133300	1352576280	15920	15930	15930	15920	43
315	20241223	133200	1351891490	15920	15880	15920	15870	1191
316	20241223	133100	1332977080	15880	15890	15890	15880	20
317	20241223	133000	1332659290	15880	15880	15890	15880	23
318	20241223	132900	1332294040	15880	15900	15900	15880	201
319	20241223	132800	1329100290	15900	15900	15900	15880	42
320	20241223	132700	1328432970	15880	15880	15880	15880	19
321	20241223	132600	1328131250	15900	15900	15900	15900	10
322	20241223	132500	1327972250	15900	15900	15900	15900	42
323	20241223	132400	1327304450	15910	15890	15920	15880	858
324	20241223	132300	1313660800	15880	15890	15890	15880	105
325	20241223	132200	1311992940	15890	15880	15890	15880	41
326	20241223	132100	1311341850	15890	15890	15890	15890	1
327	20241223	132000	1311325960	15890	15890	15890	15890	8
328	20241223	131900	1311198840	15880	15890	15890	15880	17
329	20241223	131800	1310928830	15910	15910	15930	15910	191
330	20241223	131700	1307890000	15900	15880	15900	15880	6
331	20241223	131600	1307794700	15880	15920	15930	15880	1035
332	20241223	131500	1291336500	15920	15910	15920	15910	38
333	20241223	131400	1290731910	15910	15900	15920	15900	47
334	20241223	131300	1289984140	15910	15880	15910	15880	142
335	20241223	131200	1287726580	15900	15900	15910	15900	53
336	20241223	131100	1286883870	15900	15880	15900	15880	81
337	20241223	131000	1285596820	15880	15880	15880	15870	71
338	20241223	130900	1284469540	15880	15880	15880	15880	10
339	20241223	130800	1284310740	15880	15880	15880	15880	17
340	20241223	130700	1284040780	15870	15880	15880	15870	49
341	20241223	130600	1283262890	15880	15880	15880	15870	219
342	20241223	130500	1279786790	15890	15890	15900	15880	130
343	20241223	130400	1277721150	15890	15900	15900	15890	111
344	20241223	130300	1275956360	15890	15900	15900	15890	97
345	20241223	130200	1274414520	15890	15890	15890	15890	54
346	20241223	130100	1273556460	15890	15900	15900	15890	355
347	20241223	130000	1267912320	15890	15890	15900	15890	50
348	20241223	125900	1267117370	15900	15890	15900	15890	89
349	20241223	125800	1265702280	15880	15880	15880	15880	34
350	20241223	125700	1265162360	15880	15890	15890	15880	102
351	20241223	125600	1263541970	15890	15890	15890	15890	10
352	20241223	125500	1263383070	15890	15900	15900	15890	118
353	20241223	125400	1261506900	15890	15890	15890	15890	55
354	20241223	125300	1260632950	15890	15890	15890	15890	80
355	20241223	125200	1259361750	15890	15890	15900	15890	151
356	20241223	125100	1256961490	15890	15890	15890	15890	152
357	20241223	125000	1254546210	15890	15870	15890	15870	587
358	20241223	124900	1245224640	15870	15880	15880	15870	123
359	20241223	124800	1243271610	15880	15880	15880	15880	1
360	20241223	124700	1243255730	15880	15880	15880	15880	4
361	20241223	124600	1243192210	15880	15900	15900	15880	425
362	20241223	124500	1236435630	15900	15900	15900	15900	276
363	20241223	124400	1232047230	15900	15910	15910	15900	307
364	20241223	124300	1227165600	15910	15910	15910	15910	25
365	20241223	124200	1226767850	15900	15920	15920	15900	92
366	20241223	124100	1225304160	15930	15900	15930	15900	22
367	20241223	124000	1224954090	15900	15930	15930	15900	33
368	20241223	123900	1224429000	15930	15930	15930	15930	26
369	20241223	123800	1224014820	15930	15920	15930	15920	19
370	20241223	123700	1223712160	15920	15920	15930	15920	23
371	20241223	123600	1223345990	15920	15920	15920	15920	4
372	20241223	123500	1223282310	15930	15920	15930	15920	12
373	20241223	123400	1223091170	15920	15930	15930	15920	22
374	20241223	123300	1222740910	15930	15930	15940	15930	79
375	20241223	123200	1221482230	15930	15940	15940	15930	58
376	20241223	123100	1220557830	15940	15950	15950	15940	14
377	20241223	123000	1220334540	15950	15950	15950	15950	80
378	20241223	122900	1219058540	15950	15950	15950	15950	5
379	20241223	122800	1218978790	15950	15980	15980	15950	112
380	20241223	122700	1217189660	15950	15980	15980	15950	4
381	20241223	122600	1217125830	15980	15950	15980	15950	83
382	20241223	122500	1215800720	15970	15960	15970	15960	409
383	20241223	122400	1209269270	15960	15980	15980	15960	114
384	20241223	122300	1207448700	15970	15960	15980	15960	465
385	20241223	122200	1200020900	15970	15960	15970	15960	59
386	20241223	122100	1199079010	15960	15940	15970	15940	379
387	20241223	122000	1193029530	15950	15950	15950	15940	122
388	20241223	121900	1191083830	15950	15940	15950	15940	24
389	20241223	121800	1190701250	15940	15940	15940	15940	89
390	20241223	121700	1189282590	15920	15940	15940	15920	25
391	20241223	121600	1188884490	15950	15950	15950	15950	0
392	20241223	121500	1188884490	15950	15950	15950	15950	9
393	20241223	121400	1188740940	15950	15960	15960	15920	81
394	20241223	121300	1187449190	15970	15960	15970	15960	124
395	20241223	121200	1185469950	15970	15950	15970	15870	523
396	20241223	121100	1177124840	15950	15950	15950	15950	40
397	20241223	121000	1176486840	15950	15950	15960	15950	28
398	20241223	120900	1176040080	15960	15960	15960	15960	11
399	20241223	120800	1175864520	15960	15960	15960	15960	34
400	20241223	120700	1175321880	15960	15970	15970	15960	3
401	20241223	120600	1175273990	15970	15950	15970	15950	38
402	20241223	120500	1174667820	15970	15950	15970	15950	435
403	20241223	120400	1167725230	15950	15920	15950	15920	31
404	20241223	120300	1167231600	15920	15920	15920	15920	11
405	20241223	120200	1167056480	15880	15950	15990	15860	183
406	20241223	120100	1164138610	15990	15940	15990	15940	4
407	20241223	120000	1164074750	15990	15970	15990	15970	615
408	20241223	115900	1154247740	15970	15910	15990	15910	2781
409	20241223	115800	1109921670	15910	15870	15910	15870	2186
410	20241223	115700	1075178670	15880	15880	15880	15880	0
411	20241223	115600	1075178670	15880	15870	15880	15860	100
412	20241223	115500	1073591740	15870	15820	15870	15820	2093
413	20241223	115400	1040392900	15820	15800	15820	15800	21
414	20241223	115300	1040060700	15800	15800	15800	15800	22
415	20241223	115200	1039713100	15830	15830	15830	15830	0
416	20241223	115100	1039713100	15830	15800	15830	15800	826
417	20241223	115000	1026660830	15800	15820	15820	15800	47
418	20241223	114900	1025917350	15820	15820	15820	15820	23
419	20241223	114800	1025553490	15820	15820	15820	15820	3
420	20241223	114700	1025506030	15800	15820	15820	15800	21
421	20241223	114600	1025174210	15800	15800	15800	15800	23
422	20241223	114500	1024810810	15800	15810	15830	15800	153
423	20241223	114400	1022391400	15810	15810	15810	15810	72
424	20241223	114300	1021253080	15820	15810	15820	15810	38
425	20241223	114200	1020651960	15800	15800	15800	15800	2
426	20241223	114100	1020620360	15800	15810	15810	15800	229
427	20241223	114000	1017000070	15820	15810	15820	15810	38
428	20241223	113900	1016399260	15810	15820	15820	15810	496
429	20241223	113800	1008553830	15820	15820	15820	15820	19
430	20241223	113700	1008253250	15820	15820	15820	15820	0
431	20241223	113600	1008253250	15820	15840	15840	15820	169
432	20241223	113500	1005576370	15820	15830	15850	15820	26
433	20241223	113400	1005164920	15830	15820	15830	15820	9
434	20241223	113300	1005022500	15830	15830	15830	15830	141
435	20241223	113200	1002790470	15830	15850	15850	15830	703
436	20241223	113100	991651690	15850	15840	15860	15840	285
437	20241223	113000	987132890	15840	15840	15850	15840	264
438	20241223	112900	982951030	15840	15860	15860	15840	187
439	20241223	112800	979987430	15870	15880	15880	15870	251
440	20241223	112700	976003760	15870	15870	15880	15840	33
441	20241223	112600	975480570	15870	15880	15880	15870	91
442	20241223	112500	974035510	15880	15880	15880	15880	567
443	20241223	112400	965031550	15870	15850	15870	15850	593
444	20241223	112300	955623540	15850	15850	15850	15850	1
445	20241223	112200	955607690	15810	15850	15870	15800	463
446	20241223	112100	948262460	15860	15860	15870	15860	79
447	20241223	112000	947009470	15870	15850	15870	15850	140
448	20241223	111900	944789470	15850	15810	15850	15810	1692
449	20241223	111800	918009200	15790	15830	15830	15790	106
450	20241223	111700	916332020	15820	15810	15820	15810	24
451	20241223	111600	915952350	15830	15830	15830	15830	7
452	20241223	111500	915841540	15790	15790	15830	15790	131
453	20241223	111400	913769040	15830	15830	15830	15830	1
454	20241223	111300	913753210	15790	15790	15790	15790	82
455	20241223	111200	912458430	15790	15780	15820	15780	673
456	20241223	111100	901820440	15780	15740	15790	15740	279
457	20241223	111000	897421720	15740	15740	15740	15720	15
458	20241223	110900	897185850	15720	15730	15730	15720	21
459	20241223	110800	896855720	15740	15720	15740	15720	64
460	20241223	110700	895848380	15740	15720	15740	15720	171
461	20241223	110600	893158880	15720	15720	15720	15720	119
462	20241223	110500	891288200	15710	15710	15710	15710	3
463	20241223	110400	891241070	15710	15710	15710	15700	140
464	20241223	110300	889041680	15710	15720	15720	15710	24
465	20241223	110200	888664540	15720	15720	15720	15720	1
466	20241223	110100	888648820	15760	15730	15760	15710	661
467	20241223	110000	878251230	15730	15800	15800	15730	337
468	20241223	105900	872943550	15750	15790	15790	15750	1619
469	20241223	105800	847427080	15790	15800	15810	15770	405
470	20241223	105700	841026730	15790	15800	15800	15790	60
471	20241223	105600	840078960	15790	15800	15800	15790	47
472	20241223	105500	839336790	15790	15780	15790	15760	137
473	20241223	105400	837177020	15780	15800	15800	15770	85
474	20241223	105300	835835890	15810	15820	15820	15790	52
475	20241223	105200	835014160	15810	15820	15820	15810	3
476	20241223	105100	834966720	15760	15820	15820	15760	23
477	20241223	105000	834604120	15760	15820	15820	15760	49
478	20241223	104900	833830120	15810	15830	15830	15760	175
479	20241223	104800	831071630	15780	15870	15870	15760	632
480	20241223	104700	821097080	15880	15890	15890	15830	18
481	20241223	104600	820811730	15810	15890	15890	15810	704
482	20241223	104500	809672590	15830	15900	15900	15830	22
483	20241223	104400	809323880	15890	15890	15890	15820	81
484	20241223	104300	808037110	15820	15880	15890	15820	711
485	20241223	104200	796772110	15870	15860	15930	15860	1180
486	20241223	104100	778021170	15860	15840	15860	15830	692
487	20241223	104000	767053580	15830	15800	15840	15800	1891
488	20241223	103900	737116430	15800	15790	15830	15790	374
489	20241223	103800	731208500	15780	15780	15780	15760	1922
490	20241223	103700	700908980	15780	15770	15780	15750	546
491	20241223	103600	692299890	15750	15720	15770	15720	903
492	20241223	103500	678077870	15720	15710	15720	15690	261
493	20241223	103400	673977650	15690	15680	15710	15680	2084
494	20241223	103300	641266310	15670	15670	15670	15600	875
495	20241223	103200	627564850	15660	15660	15670	15650	240
496	20241223	103100	623806420	15660	15530	15660	15530	3607
497	20241223	103000	567510620	15530	15550	15550	15530	333
498	20241223	102900	562338530	15540	15540	15540	15530	11
499	20241223	102800	562167640	15530	15520	15540	15510	390
500	20241223	102700	556111710	15500	15530	15530	15500	6
501	20241223	102600	556018680	15500	15530	15530	15500	52
502	20241223	102500	555212620	15550	15500	15550	15470	193
503	20241223	102400	552220840	15480	15480	15490	15480	323
504	20241223	102300	547218770	15480	15480	15480	15470	20
505	20241223	102200	546909200	15480	15490	15490	15460	23
506	20241223	102100	546553530	15460	15460	15460	15460	76
507	20241223	102000	545378570	15460	15490	15490	15460	520
508	20241223	101900	537334210	15490	15460	15490	15450	132
509	20241223	101800	535292160	15460	15500	15510	15450	959
510	20241223	101700	520453510	15500	15490	15500	15460	84
511	20241223	101600	519154440	15460	15460	15460	15440	122
512	20241223	101500	517268720	15460	15440	15460	15440	239
513	20241223	101400	513578360	15440	15440	15440	15430	79
514	20241223	101300	512359160	15440	15450	15450	15430	96
515	20241223	101200	510876910	15450	15490	15490	15440	139
516	20241223	101100	508728680	15450	15500	15510	15450	656
517	20241223	101000	498568560	15500	15490	15500	15480	171
518	20241223	100900	495920240	15480	15440	15490	15440	983
519	20241223	100800	480709030	15440	15470	15470	15440	76
520	20241223	100700	479535320	15450	15400	15470	15390	1494
521	20241223	100600	456478420	15400	15410	15410	15400	16
522	20241223	100500	456231940	15400	15370	15400	15370	129
523	20241223	100400	454247220	15370	15350	15370	15350	229
524	20241223	100300	450728410	15340	15340	15340	15330	222
525	20241223	100200	447323080	15320	15370	15370	15320	528
526	20241223	100100	439216080	15360	15340	15360	15290	947
527	20241223	100000	424688990	15290	15320	15320	15290	455
528	20241223	095900	417721900	15290	15320	15320	15290	653
529	20241223	095800	407737470	15290	15320	15320	15290	34
530	20241223	095700	407217280	15290	15320	15320	15290	63
531	20241223	095600	406253980	15290	15300	15300	15280	227
532	20241223	095500	402782960	15290	15320	15320	15290	45
533	20241223	095400	402094880	15290	15320	15320	15290	283
534	20241223	095300	397762970	15310	15340	15340	15310	276
535	20241223	095200	393534800	15340	15390	15390	15340	152
536	20241223	095100	391201630	15390	15420	15420	15380	297
537	20241223	095000	386628120	15400	15400	15420	15390	543
538	20241223	094900	378263030	15380	15400	15400	15370	320
539	20241223	094800	373344320	15400	15400	15400	15400	71
540	20241223	094700	372250920	15350	15350	15400	15350	619
541	20241223	094600	362745610	15340	15350	15350	15340	32
542	20241223	094500	362254720	15340	15340	15350	15340	394
543	20241223	094400	356209780	15340	15340	15340	15330	4
544	20241223	094300	356148440	15330	15340	15340	15330	323
545	20241223	094200	351193820	15330	15350	15350	15330	84
546	20241223	094100	349905260	15350	15330	15350	15330	21
547	20241223	094000	349583250	15330	15330	15350	15330	480
548	20241223	093900	342220040	15330	15370	15370	15330	174
549	20241223	093800	339550940	15340	15320	15340	15310	1004
550	20241223	093700	324167470	15300	15300	15310	15300	433
551	20241223	093600	317538970	15290	15290	15290	15290	216
552	20241223	093500	314236330	15280	15290	15290	15260	70
553	20241223	093400	313166910	15290	15290	15290	15250	1639
554	20241223	093300	288154840	15290	15250	15290	15230	1563
555	20241223	093200	264325110	15240	15260	15260	15240	39
556	20241223	093100	263730720	15260	15260	15260	15230	170
557	20241223	093000	261140180	15240	15290	15290	15240	1100
558	20241223	092900	244372810	15270	15290	15290	15270	46
559	20241223	092800	243670320	15290	15290	15290	15270	220
560	20241223	092700	240309060	15270	15310	15310	15260	1143
561	20241223	092600	222864300	15230	15280	15320	15230	594
562	20241223	092500	213804530	15280	15320	15320	15280	606
563	20241223	092400	204536170	15320	15320	15320	15300	421
564	20241223	092300	198088850	15320	15290	15320	15280	1302
565	20241223	092200	178170080	15290	15330	15330	15290	407
566	20241223	092100	171941530	15320	15320	15340	15320	707
567	20241223	092000	161106930	15320	15390	15390	15310	1003
568	20241223	091900	145701590	15390	15390	15450	15380	652
569	20241223	091800	135662010	15390	15390	15450	15390	119
570	20241223	091700	133830480	15390	15400	15450	15390	98
571	20241223	091600	132321210	15400	15400	15400	15390	355
572	20241223	091500	126856390	15400	15450	15510	15400	780
573	20241223	091400	114833750	15450	15450	15520	15410	515
574	20241223	091300	106885830	15450	15540	15540	15450	81
575	20241223	091200	105634110	15540	15460	15540	15450	109
576	20241223	091100	103948140	15460	15480	15480	15450	338
577	20241223	091000	98722700	15480	15510	15560	15480	1116
578	20241223	090900	81426530	15500	15550	15580	15500	402
579	20241223	090800	75188870	15550	15570	15580	15510	136
580	20241223	090700	73077330	15520	15510	15590	15500	176
581	20241223	090600	70348080	15500	15600	15600	15500	305
582	20241223	090500	65605700	15590	15510	15590	15510	118
583	20241223	090400	63771700	15520	15600	15600	15520	1181
584	20241223	090300	45423860	15600	15630	15660	15600	529
585	20241223	090200	37151920	15620	15630	15650	15620	159
586	20241223	090100	34667980	15620	15660	15670	15550	690
587	20241223	090000	23877390	15670	15520	15670	15520	1536