KissMeData/020000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190600	505830670	15190	15190	15190	15190	615
3	20241224	190500	505830670	15190	15190	15190	15190	0
4	20241224	190400	505830670	15190	15190	15190	15190	0
5	20241224	190300	505830670	15190	15190	15190	15190	0
6	20241224	190200	505830670	15190	15190	15190	15190	0
7	20241224	190100	505830670	15190	15190	15190	15190	0
8	20241224	190000	505830670	15190	15190	15190	15190	0
9	20241224	185900	505830670	15190	15190	15190	15190	0
10	20241224	185800	505830670	15190	15190	15190	15190	0
11	20241224	185700	505830670	15190	15190	15190	15190	0
12	20241224	185600	505830670	15190	15190	15190	15190	0
13	20241224	185500	505830670	15190	15190	15190	15190	0
14	20241224	185400	505830670	15190	15190	15190	15190	0
15	20241224	185300	505830670	15190	15190	15190	15190	0
16	20241224	185200	505830670	15190	15190	15190	15190	0
17	20241224	185100	505830670	15190	15190	15190	15190	0
18	20241224	185000	505830670	15190	15190	15190	15190	0
19	20241224	184900	505830670	15190	15190	15190	15190	0
20	20241224	184800	505830670	15190	15190	15190	15190	0
21	20241224	184700	505830670	15190	15190	15190	15190	0
22	20241224	184600	505830670	15190	15190	15190	15190	0
23	20241224	184500	505830670	15190	15190	15190	15190	0
24	20241224	184400	505830670	15190	15190	15190	15190	0
25	20241224	184300	505830670	15190	15190	15190	15190	0
26	20241224	184200	505830670	15190	15190	15190	15190	0
27	20241224	184100	505830670	15190	15190	15190	15190	0
28	20241224	184000	505830670	15190	15190	15190	15190	0
29	20241224	183900	505830670	15190	15190	15190	15190	0
30	20241224	183800	505830670	15190	15190	15190	15190	0
31	20241224	183700	505830670	15190	15190	15190	15190	0
32	20241224	183600	505830670	15190	15190	15190	15190	615
33	20241224	183500	505830670	15190	15190	15190	15190	0
34	20241224	183400	505830670	15190	15190	15190	15190	0
35	20241224	183300	505830670	15190	15190	15190	15190	0
36	20241224	183200	505830670	15190	15190	15190	15190	0
37	20241224	183100	505830670	15190	15190	15190	15190	0
38	20241224	183000	505830670	15190	15190	15190	15190	0
39	20241224	182900	505830670	15190	15190	15190	15190	0
40	20241224	182800	505830670	15190	15190	15190	15190	0
41	20241224	182700	505830670	15190	15190	15190	15190	0
42	20241224	182600	505830670	15190	15190	15190	15190	0
43	20241224	182500	505830670	15190	15190	15190	15190	0
44	20241224	182400	505830670	15190	15190	15190	15190	0
45	20241224	182300	505830670	15190	15190	15190	15190	0
46	20241224	182200	505830670	15190	15190	15190	15190	0
47	20241224	182100	505830670	15190	15190	15190	15190	0
48	20241224	182000	505830670	15190	15190	15190	15190	0
49	20241224	181900	505830670	15190	15190	15190	15190	0
50	20241224	181800	505830670	15190	15190	15190	15190	0
51	20241224	181700	505830670	15190	15190	15190	15190	0
52	20241224	181600	505830670	15190	15190	15190	15190	0
53	20241224	181500	505830670	15190	15190	15190	15190	0
54	20241224	181400	505830670	15190	15190	15190	15190	0
55	20241224	181300	505830670	15190	15190	15190	15190	0
56	20241224	181200	505830670	15190	15190	15190	15190	0
57	20241224	181100	505830670	15190	15190	15190	15190	0
58	20241224	181000	505830670	15190	15190	15190	15190	0
59	20241224	180900	505830670	15190	15190	15190	15190	0
60	20241224	180800	505830670	15190	15190	15190	15190	0
61	20241224	180700	505830670	15190	15190	15190	15190	0
62	20241224	180600	505830670	15190	15190	15190	15190	615
63	20241224	180500	505830670	15190	15190	15190	15190	0
64	20241224	180400	505830670	15190	15190	15190	15190	0
65	20241224	180300	505830670	15190	15190	15190	15190	0
66	20241224	180200	505830670	15190	15190	15190	15190	0
67	20241224	180100	505830670	15190	15190	15190	15190	0
68	20241224	180000	505830670	15190	15190	15190	15190	0
69	20241224	175900	505830670	15190	15190	15190	15190	0
70	20241224	175800	505830670	15190	15190	15190	15190	0
71	20241224	175700	505830670	15190	15190	15190	15190	0
72	20241224	175600	505830670	15190	15190	15190	15190	0
73	20241224	175500	505830670	15190	15190	15190	15190	0
74	20241224	175400	505830670	15190	15190	15190	15190	0
75	20241224	175300	505830670	15190	15190	15190	15190	0
76	20241224	175200	505830670	15190	15190	15190	15190	0
77	20241224	175100	505830670	15190	15190	15190	15190	0
78	20241224	175000	505830670	15190	15190	15190	15190	0
79	20241224	174900	505830670	15190	15190	15190	15190	0
80	20241224	174800	505830670	15190	15190	15190	15190	0
81	20241224	174700	505830670	15190	15190	15190	15190	0
82	20241224	174600	505830670	15190	15190	15190	15190	0
83	20241224	174500	505830670	15190	15190	15190	15190	0
84	20241224	174400	505830670	15190	15190	15190	15190	0
85	20241224	174300	505830670	15190	15190	15190	15190	0
86	20241224	174200	505830670	15190	15190	15190	15190	0
87	20241224	174100	505830670	15190	15190	15190	15190	0
88	20241224	174000	505830670	15190	15190	15190	15190	0
89	20241224	173900	505830670	15190	15190	15190	15190	0
90	20241224	173800	505830670	15190	15190	15190	15190	0
91	20241224	173700	505830670	15190	15190	15190	15190	0
92	20241224	173600	505830670	15190	15190	15190	15190	615
93	20241224	173500	505830670	15190	15190	15190	15190	0
94	20241224	173400	505830670	15190	15190	15190	15190	0
95	20241224	173300	505830670	15190	15190	15190	15190	0
96	20241224	173200	505830670	15190	15190	15190	15190	0
97	20241224	173100	505830670	15190	15190	15190	15190	0
98	20241224	173000	505830670	15190	15190	15190	15190	0
99	20241224	172900	505830670	15190	15190	15190	15190	0
100	20241224	172800	505830670	15190	15190	15190	15190	0
101	20241224	172700	505830670	15190	15190	15190	15190	0
102	20241224	172600	505830670	15190	15190	15190	15190	0
103	20241224	172500	505830670	15190	15190	15190	15190	0
104	20241224	172400	505830670	15190	15190	15190	15190	0
105	20241224	172300	505830670	15190	15190	15190	15190	0
106	20241224	172200	505830670	15190	15190	15190	15190	0
107	20241224	172100	505830670	15190	15190	15190	15190	0
108	20241224	172000	505830670	15190	15190	15190	15190	0
109	20241224	171900	505830670	15190	15190	15190	15190	0
110	20241224	171800	505830670	15190	15190	15190	15190	0
111	20241224	171700	505830670	15190	15190	15190	15190	0
112	20241224	171600	505830670	15190	15190	15190	15190	0
113	20241224	171500	505830670	15190	15190	15190	15190	0
114	20241224	171400	505830670	15190	15190	15190	15190	0
115	20241224	171300	505830670	15190	15190	15190	15190	0
116	20241224	171200	505830670	15190	15190	15190	15190	0
117	20241224	171100	505830670	15190	15190	15190	15190	0
118	20241224	171000	505830670	15190	15190	15190	15190	0
119	20241224	170900	505830670	15190	15190	15190	15190	0
120	20241224	170800	505830670	15190	15190	15190	15190	0
121	20241224	170700	505830670	15190	15190	15190	15190	0
122	20241224	170600	505830670	15190	15190	15190	15190	615
123	20241224	170500	505830670	15190	15190	15190	15190	0
124	20241224	170400	505830670	15190	15190	15190	15190	0
125	20241224	170300	505830670	15190	15190	15190	15190	0
126	20241224	170200	505830670	15190	15190	15190	15190	0
127	20241224	170100	505830670	15190	15190	15190	15190	0
128	20241224	170000	505830670	15190	15190	15190	15190	0
129	20241224	165900	505830670	15190	15190	15190	15190	0
130	20241224	165800	505830670	15190	15190	15190	15190	0
131	20241224	165700	505830670	15190	15190	15190	15190	0
132	20241224	165600	505830670	15190	15190	15190	15190	0
133	20241224	165500	505830670	15190	15190	15190	15190	0
134	20241224	165400	505830670	15190	15190	15190	15190	0
135	20241224	165300	505830670	15190	15190	15190	15190	0
136	20241224	165200	505830670	15190	15190	15190	15190	0
137	20241224	165100	505830670	15190	15190	15190	15190	0
138	20241224	165000	505830670	15190	15190	15190	15190	0
139	20241224	164900	505830670	15190	15190	15190	15190	0
140	20241224	164800	505830670	15190	15190	15190	15190	0
141	20241224	164700	505830670	15190	15190	15190	15190	0
142	20241224	164600	505830670	15190	15190	15190	15190	0
143	20241224	164500	505830670	15190	15190	15190	15190	0
144	20241224	164400	505830670	15190	15190	15190	15190	0
145	20241224	164300	505830670	15190	15190	15190	15190	0
146	20241224	164200	505830670	15190	15190	15190	15190	0
147	20241224	164100	505830670	15190	15190	15190	15190	0
148	20241224	164000	505830670	15190	15190	15190	15190	0
149	20241224	163900	505830670	15190	15190	15190	15190	0
150	20241224	163800	505830670	15190	15190	15190	15190	0
151	20241224	163700	505830670	15190	15190	15190	15190	0
152	20241224	163600	505830670	15190	15190	15190	15190	615
153	20241224	163500	505830670	15190	15190	15190	15190	0
154	20241224	163400	505830670	15190	15190	15190	15190	0
155	20241224	163300	505830670	15190	15190	15190	15190	0
156	20241224	163200	505830670	15190	15190	15190	15190	0
157	20241224	163100	505830670	15190	15190	15190	15190	0
158	20241224	163000	505830670	15190	15190	15190	15190	0
159	20241224	162900	505830670	15190	15190	15190	15190	0
160	20241224	162800	505830670	15190	15190	15190	15190	0
161	20241224	162700	505830670	15190	15190	15190	15190	0
162	20241224	162600	505830670	15190	15190	15190	15190	0
163	20241224	162500	505830670	15190	15190	15190	15190	0
164	20241224	162400	505830670	15190	15190	15190	15190	0
165	20241224	162300	505830670	15190	15190	15190	15190	0
166	20241224	162200	505830670	15190	15190	15190	15190	0
167	20241224	162100	505830670	15190	15190	15190	15190	0
168	20241224	162000	505830670	15190	15190	15190	15190	0
169	20241224	161900	505830670	15190	15190	15190	15190	0
170	20241224	161800	505830670	15190	15190	15190	15190	0
171	20241224	161700	505830670	15190	15190	15190	15190	0
172	20241224	161600	505830670	15190	15190	15190	15190	0
173	20241224	161500	505830670	15190	15190	15190	15190	0
174	20241224	161400	505830670	15190	15190	15190	15190	0
175	20241224	161300	505830670	15190	15190	15190	15190	0
176	20241224	161200	505830670	15190	15190	15190	15190	0
177	20241224	161100	505830670	15190	15190	15190	15190	0
178	20241224	161000	505830670	15190	15190	15190	15190	0
179	20241224	160900	505830670	15190	15190	15190	15190	0
180	20241224	160800	505830670	15190	15190	15190	15190	0
181	20241224	160700	505830670	15190	15190	15190	15190	0
182	20241224	160600	505830670	15190	15190	15190	15190	615
183	20241224	160500	505830670	15190	15190	15190	15190	0
184	20241224	160400	505830670	15190	15190	15190	15190	0
185	20241224	160300	505830670	15190	15190	15190	15190	0
186	20241224	160200	505830670	15190	15190	15190	15190	0
187	20241224	160100	505830670	15190	15190	15190	15190	0
188	20241224	160000	505830670	15190	15190	15190	15190	0
189	20241224	155900	505830670	15190	15190	15190	15190	0
190	20241224	155800	505830670	15190	15190	15190	15190	0
191	20241224	155700	505830670	15190	15190	15190	15190	0
192	20241224	155600	505830670	15190	15190	15190	15190	0
193	20241224	155500	505830670	15190	15190	15190	15190	0
194	20241224	155400	505830670	15190	15190	15190	15190	0
195	20241224	155300	505830670	15190	15190	15190	15190	0
196	20241224	155200	505830670	15190	15190	15190	15190	0
197	20241224	155100	505830670	15190	15190	15190	15190	0
198	20241224	155000	505830670	15190	15190	15190	15190	0
199	20241224	154900	505830670	15190	15190	15190	15190	0
200	20241224	154800	505830670	15190	15190	15190	15190	0
201	20241224	154700	505830670	15190	15190	15190	15190	0
202	20241224	154600	505830670	15190	15190	15190	15190	0
203	20241224	154500	505830670	15190	15190	15190	15190	0
204	20241224	154400	505830670	15190	15190	15190	15190	0
205	20241224	154300	505830670	15190	15190	15190	15190	0
206	20241224	154200	505830670	15190	15190	15190	15190	0
207	20241224	154100	505830670	15190	15190	15190	15190	0
208	20241224	154000	505830670	15190	15190	15190	15190	0
209	20241224	153900	505830670	15190	15190	15190	15190	0
210	20241224	153800	505830670	15190	15190	15190	15190	0
211	20241224	153700	505830670	15190	15190	15190	15190	0
212	20241224	153600	505830670	15190	15190	15190	15190	615
213	20241224	153500	505830670	15190	15190	15190	15190	0
214	20241224	153400	505830670	15190	15190	15190	15190	0
215	20241224	153300	505830670	15190	15190	15190	15190	0
216	20241224	153200	505830670	15190	15190	15190	15190	0
217	20241224	153100	505830670	15190	15190	15190	15190	0
218	20241224	153000	505830670	15190	15190	15190	15190	615
219	20241224	152900	496488820	15190	15190	15190	15190	0
220	20241224	152800	496488820	15190	15190	15190	15190	0
221	20241224	152700	496488820	15190	15190	15190	15190	0
222	20241224	152600	496488820	15190	15190	15190	15190	0
223	20241224	152500	496488820	15190	15190	15190	15190	0
224	20241224	152400	496488820	15190	15190	15190	15190	0
225	20241224	152300	496488820	15190	15190	15190	15190	0
226	20241224	152200	496488820	15190	15190	15190	15190	0
227	20241224	152100	496488820	15190	15190	15190	15190	0
228	20241224	152000	496488820	15190	15190	15190	15190	0
229	20241224	151900	496488820	15190	15170	15190	15170	219
230	20241224	151800	493166210	15170	15170	15170	15170	3
231	20241224	151700	493120700	15170	15170	15170	15170	0
232	20241224	151600	493120700	15170	15160	15170	15160	50
233	20241224	151500	492362600	15170	15170	15170	15170	0
234	20241224	151400	492362600	15170	15170	15170	15170	2
235	20241224	151300	492332260	15170	15170	15170	15170	0
236	20241224	151200	492332260	15170	15170	15170	15160	71
237	20241224	151100	491255620	15170	15170	15170	15170	11
238	20241224	151000	491088750	15160	15160	15160	15160	1
239	20241224	150900	491073590	15170	15160	15170	15160	41
240	20241224	150800	490451990	15160	15170	15170	15160	15
241	20241224	150700	490224540	15170	15170	15170	15170	1
242	20241224	150600	490209370	15160	15160	15160	15160	0
243	20241224	150500	490209370	15160	15170	15170	15160	67
244	20241224	150400	489193500	15160	15170	15170	15160	3
245	20241224	150300	489148000	15160	15160	15160	15160	0
246	20241224	150200	489148000	15160	15160	15160	15160	0
247	20241224	150100	489148000	15160	15160	15160	15160	31
248	20241224	150000	488678040	15170	15160	15180	15160	129
249	20241224	145900	486722370	15160	15170	15200	15160	113
250	20241224	145800	485008520	15170	15160	15170	15160	58
251	20241224	145700	484129120	15160	15160	15170	15160	44
252	20241224	145600	483462000	15180	15160	15180	15160	74
253	20241224	145500	482339920	15200	15150	15200	15150	421
254	20241224	145400	475947100	15140	15150	15150	15140	51
255	20241224	145300	475174470	15170	15150	15170	15150	212
256	20241224	145200	471961730	15150	15130	15150	15130	95
257	20241224	145100	470523800	15140	15140	15150	15140	53
258	20241224	145000	469721370	15150	15140	15150	15140	77
259	20241224	144900	468555450	15140	15130	15150	15130	93
260	20241224	144800	467148010	15140	15140	15140	15140	3
261	20241224	144700	467102590	15150	15140	15160	15140	35
262	20241224	144600	466572480	15140	15130	15160	15130	153
263	20241224	144500	464256020	15140	15140	15140	15140	40
264	20241224	144400	463650420	15140	15140	15140	15140	7
265	20241224	144300	463544440	15160	15130	15160	15130	210
266	20241224	144200	460365980	15140	15140	15140	15140	64
267	20241224	144100	459397020	15150	15140	15150	15140	7
268	20241224	144000	459291020	15130	15120	15150	15120	110
269	20241224	143900	457627220	15130	15130	15140	15120	74
270	20241224	143800	456507880	15130	15120	15140	15120	69
271	20241224	143700	455464350	15130	15130	15130	15130	1
272	20241224	143600	455449220	15140	15120	15140	15120	139
273	20241224	143500	453346610	15130	15130	15140	15120	93
274	20241224	143400	451940000	15130	15130	15130	15130	2
275	20241224	143300	451909740	15140	15130	15140	15130	84
276	20241224	143200	450638700	15150	15130	15150	15130	65
277	20241224	143100	449654920	15130	15140	15150	15130	13
278	20241224	143000	449458090	15150	15130	15150	15130	90
279	20241224	142900	448095910	15130	15140	15150	15130	102
280	20241224	142800	446552200	15130	15130	15150	15130	68
281	20241224	142700	445523050	15130	15130	15150	15130	93
282	20241224	142600	444115670	15130	15130	15150	15130	107
283	20241224	142500	442496380	15140	15130	15140	15130	27
284	20241224	142400	442087780	15140	15140	15140	15130	133
285	20241224	142300	440075090	15130	15140	15150	15130	61
286	20241224	142200	439151460	15140	15130	15150	15130	8
287	20241224	142100	439030340	15150	15140	15150	15130	108
288	20241224	142000	437395620	15140	15140	15150	15140	74
289	20241224	141900	436275150	15150	15150	15150	15140	3
290	20241224	141800	436229710	15160	15130	15160	15130	48
291	20241224	141700	435503210	15150	15140	15150	15130	109
292	20241224	141600	433852940	15150	15140	15160	15140	62
293	20241224	141500	432914040	15140	15140	15150	15140	16
294	20241224	141400	432671790	15150	15140	15150	15140	57
295	20241224	141300	431808690	15140	15140	15160	15140	157
296	20241224	141200	429431310	15140	15150	15150	15140	10
297	20241224	141100	429279850	15150	15150	15150	15150	1
298	20241224	141000	429264700	15160	15140	15160	15130	148
299	20241224	140900	427023900	15140	15150	15150	15140	58
300	20241224	140800	426145660	15140	15150	15160	15140	81
301	20241224	140700	424919000	15150	15150	15160	15150	52
302	20241224	140600	424131150	15160	15140	15160	15140	42
303	20241224	140500	423494800	15150	15140	15150	15140	44
304	20241224	140400	422828530	15140	15140	15140	15140	60
305	20241224	140300	421920130	15140	15150	15150	15140	83
306	20241224	140200	420662750	15150	15150	15170	15140	87
307	20241224	140100	419344870	15160	15150	15160	15140	77
308	20241224	140000	418178890	15140	15140	15140	15140	3
309	20241224	135900	418133470	15160	15140	15160	15140	149
310	20241224	135800	415877000	15140	15150	15150	15140	129
311	20241224	135700	413923370	15150	15150	15160	15150	48
312	20241224	135600	413196080	15160	15150	15160	15150	101
313	20241224	135500	411665780	15150	15140	15160	15140	88
314	20241224	135400	410333060	15150	15140	15150	15140	129
315	20241224	135300	408379640	15150	15140	15150	15140	63
316	20241224	135200	407425610	15140	15140	15150	15140	10
317	20241224	135100	407274190	15140	15140	15150	15140	44
318	20241224	135000	406607950	15150	15140	15160	15140	105
319	20241224	134900	405017940	15160	15140	15160	15140	4
320	20241224	134800	404957360	15160	15140	15160	15140	126
321	20241224	134700	403049340	15140	15150	15150	15140	24
322	20241224	134600	402685810	15160	15140	15160	15140	72
323	20241224	134500	401595290	15140	15140	15150	15140	103
324	20241224	134400	400035700	15140	15140	15150	15140	4
325	20241224	134300	399975130	15150	15150	15150	15140	102
326	20241224	134200	398430690	15160	15140	15160	15140	8
327	20241224	134100	398309490	15160	15150	15160	15150	105
328	20241224	134000	396718520	15140	15160	15160	15140	76
329	20241224	133900	395567210	15160	15150	15160	15140	106
330	20241224	133800	393961160	15150	15140	15150	15140	2
331	20241224	133700	393930870	15140	15140	15150	15140	131
332	20241224	133600	391947410	15150	15140	15160	15140	51
333	20241224	133500	391174690	15150	15150	15160	15130	87
334	20241224	133400	389857090	15150	15130	15160	15130	86
335	20241224	133300	388555330	15130	15160	15160	15130	7
336	20241224	133200	388449240	15140	15140	15160	15130	114
337	20241224	133100	386723420	15160	15140	15160	15130	22
338	20241224	133000	386390270	15140	15140	15140	15130	56
339	20241224	132900	385542440	15160	15160	15160	15130	51
340	20241224	132800	384770450	15150	15130	15160	15130	68
341	20241224	132700	383740710	15130	15140	15160	15130	140
342	20241224	132600	381621140	15140	15140	15160	15130	85
343	20241224	132500	380334020	15140	15150	15150	15140	43
344	20241224	132400	379682660	15140	15150	15160	15130	114
345	20241224	132300	377956360	15150	15140	15150	15140	93
346	20241224	132200	376547910	15150	15140	15150	15140	63
347	20241224	132100	375594060	15150	15140	15150	15140	50
348	20241224	132000	374836960	15160	15140	15160	15140	79
349	20241224	131900	373640600	15140	15130	15150	15130	86
350	20241224	131800	372339010	15150	15140	15150	15130	45
351	20241224	131700	371657970	15130	15120	15160	15120	771
352	20241224	131600	359985300	15120	15120	15130	15120	4
353	20241224	131500	359924810	15120	15120	15120	15120	54
354	20241224	131400	359108330	15120	15120	15130	15120	86
355	20241224	131300	357807850	15130	15120	15130	15120	106
356	20241224	131200	356204910	15120	15120	15120	15120	6
357	20241224	131100	356114190	15130	15120	15130	15120	90
358	20241224	131000	354753170	15120	15120	15140	15110	322
359	20241224	130900	349883050	15130	15110	15130	15110	46
360	20241224	130800	349187450	15110	15090	15110	15090	617
361	20241224	130700	339874850	15110	15110	15110	15090	42
362	20241224	130600	339240870	15090	15100	15120	15090	142
363	20241224	130500	337096970	15090	15090	15110	15090	49
364	20241224	130400	336357240	15090	15090	15120	15090	66
365	20241224	130300	335360740	15090	15090	15120	15090	12
366	20241224	130200	335179390	15100	15100	15110	15090	92
367	20241224	130100	333790570	15110	15090	15110	15090	97
368	20241224	130000	332326200	15090	15100	15100	15090	40
369	20241224	125900	331722590	15100	15090	15120	15090	84
370	20241224	125800	330453720	15090	15110	15110	15090	4
371	20241224	125700	330393320	15110	15110	15110	15100	129
372	20241224	125600	328445000	15110	15120	15120	15110	16
373	20241224	125500	328203110	15130	15110	15130	15100	43
374	20241224	125400	327552970	15110	15070	15110	15070	194
375	20241224	125300	324626710	15100	15090	15100	15070	15
376	20241224	125200	324400370	15100	15080	15100	15070	20
377	20241224	125100	324098830	15070	15090	15100	15070	185
378	20241224	125000	321307440	15090	15100	15100	15090	6
379	20241224	124900	321216890	15110	15070	15110	15070	5
380	20241224	124800	321141450	15070	15090	15110	15070	145
381	20241224	124700	318953750	15090	15080	15090	15080	73
382	20241224	124600	317852610	15090	15090	15100	15080	13
383	20241224	124500	317656460	15090	15090	15110	15080	99
384	20241224	124400	316162360	15090	15100	15110	15090	16
385	20241224	124300	315920770	15100	15110	15110	15100	87
386	20241224	124200	314606890	15120	15100	15120	15100	79
387	20241224	124100	313413710	15100	15100	15120	15100	55
388	20241224	124000	312582980	15100	15110	15130	15100	91
389	20241224	123900	311207960	15100	15100	15100	15100	16
390	20241224	123800	310966360	15110	15100	15120	15100	148
391	20241224	123700	308730690	15090	15110	15110	15090	12
392	20241224	123600	308549400	15130	15110	15130	15100	70
393	20241224	123500	307492010	15100	15090	15110	15090	69
394	20241224	123400	306450720	15110	15080	15110	15080	168
395	20241224	123300	303915600	15100	15080	15100	15080	38
396	20241224	123200	303342200	15080	15090	15110	15080	62
397	20241224	123100	302406300	15090	15100	15110	15090	54
398	20241224	123000	301590950	15090	15100	15100	15090	21
399	20241224	122900	301274040	15100	15110	15110	15090	88
400	20241224	122800	299945240	15120	15100	15120	15100	185
401	20241224	122700	297150970	15120	15110	15120	15100	30
402	20241224	122600	296697570	15100	15120	15120	15090	56
403	20241224	122500	295851610	15130	15130	15140	15130	102
404	20241224	122400	294308280	15150	15120	15150	15120	193
405	20241224	122300	291386730	15120	15120	15120	15120	35
406	20241224	122200	290857530	15120	15060	15120	15060	164
407	20241224	122100	288383300	15060	15060	15090	15060	165
408	20241224	122000	285895980	15080	15070	15090	15060	24
409	20241224	121900	285534110	15080	15080	15080	15070	82
410	20241224	121800	284298150	15070	15090	15090	15070	93
411	20241224	121700	282894950	15090	15070	15090	15070	54
412	20241224	121600	282080730	15070	15070	15080	15070	68
413	20241224	121500	281055870	15070	15080	15080	15070	37
414	20241224	121400	280498250	15090	15070	15090	15070	58
415	20241224	121300	279623820	15070	15060	15090	15060	112
416	20241224	121200	277935370	15060	15060	15080	15060	101
417	20241224	121100	276413560	15060	15070	15080	15060	86
418	20241224	121000	275117950	15070	15090	15090	15070	82
419	20241224	120900	273881580	15080	15080	15080	15070	76
420	20241224	120800	272736150	15060	15060	15080	15060	87
421	20241224	120700	271425430	15060	15090	15090	15060	38
422	20241224	120600	270852760	15100	15070	15100	15070	66
423	20241224	120500	269857750	15070	15080	15090	15070	72
424	20241224	120400	268771960	15080	15080	15110	15070	97
425	20241224	120300	267309260	15090	15090	15090	15090	2
426	20241224	120200	267279080	15110	15090	15110	15080	157
427	20241224	120100	264910590	15100	15100	15110	15100	15
428	20241224	120000	264684080	15100	15130	15130	15100	5
429	20241224	115900	264608550	15090	15060	15090	15060	109
430	20241224	115800	262965710	15060	15070	15090	15060	129
431	20241224	115700	261021510	15090	15090	15090	15090	9
432	20241224	115600	260885700	15080	15090	15090	15060	42
433	20241224	115500	260252990	15060	15080	15080	15060	162
434	20241224	115400	257811490	15080	15070	15090	15060	54
435	20241224	115300	256997850	15060	15070	15070	15060	65
436	20241224	115200	256018690	15070	15080	15080	15070	4
437	20241224	115100	255958400	15090	15060	15090	15060	161
438	20241224	115000	253532110	15070	15060	15070	15060	16
439	20241224	114900	253291010	15060	15080	15080	15050	11
440	20241224	114800	253125300	15080	15050	15110	15050	378
441	20241224	114700	247426400	15050	15060	15070	15050	25
442	20241224	114600	247049810	15060	15080	15080	15060	71
443	20241224	114500	245980290	15070	15070	15090	15070	96
444	20241224	114400	244533380	15070	15060	15090	15060	73
445	20241224	114300	243433670	15070	15070	15070	15070	6
446	20241224	114200	243343250	15070	15070	15090	15070	148
447	20241224	114100	241111800	15070	15100	15100	15070	9
448	20241224	114000	240975990	15080	15080	15080	15070	64
449	20241224	113900	240011070	15090	15090	15090	15070	80
450	20241224	113800	238805120	15090	15100	15100	15070	59
451	20241224	113700	237915540	15080	15080	15090	15060	52
452	20241224	113600	237132010	15090	15070	15100	15070	168
453	20241224	113500	234598650	15070	15070	15080	15060	59
454	20241224	113400	233709920	15070	15080	15080	15070	3
455	20241224	113300	233664690	15090	15070	15090	15060	122
456	20241224	113200	231826110	15070	15100	15100	15070	20
457	20241224	113100	231524210	15090	15060	15090	15060	83
458	20241224	113000	230273740	15070	15070	15070	15060	10
459	20241224	112900	230123090	15060	15090	15090	15060	171
460	20241224	112800	227546890	15060	15070	15090	15040	94
461	20241224	112700	226130960	15060	15070	15070	15040	36
462	20241224	112600	225589030	15040	15070	15070	15040	75
463	20241224	112500	224460440	15040	15060	15090	15040	425
464	20241224	112400	218056410	15040	15050	15080	15040	51
465	20241224	112300	217288650	15060	15090	15090	15050	125
466	20241224	112200	215404780	15080	15070	15130	15060	175
467	20241224	112100	212764450	15060	15090	15090	15060	74
468	20241224	112000	211649830	15090	15080	15090	15060	134
469	20241224	111900	209630310	15090	15090	15110	15080	117
470	20241224	111800	207864790	15090	15070	15120	15060	142
471	20241224	111700	205724680	15060	15070	15070	15060	40
472	20241224	111600	205122260	15060	15060	15070	15050	9
473	20241224	111500	204986720	15070	15070	15070	15050	152
474	20241224	111400	202698470	15050	15060	15070	15050	76
475	20241224	111300	201553820	15060	15060	15060	15060	2
476	20241224	111200	201523700	15050	15070	15070	15050	156
477	20241224	111100	199175690	15060	15050	15070	15050	45
478	20241224	111000	198498230	15050	15050	15050	15040	333
479	20241224	110900	193486980	15060	15080	15080	15050	5
480	20241224	110800	193411670	15050	15070	15090	15050	233
481	20241224	110700	189901000	15090	15080	15090	15070	61
482	20241224	110600	188981330	15090	15080	15090	15080	147
483	20241224	110500	186764270	15090	15100	15100	15080	12
484	20241224	110400	186583120	15080	15080	15100	15080	97
485	20241224	110300	185119980	15070	15080	15090	15070	66
486	20241224	110200	184124720	15080	15100	15100	15080	31
487	20241224	110100	183656910	15120	15110	15120	15080	62
488	20241224	110000	182721200	15090	15090	15090	15080	71
489	20241224	105900	181650420	15080	15090	15090	15080	129
490	20241224	105800	179704310	15110	15090	15110	15090	22
491	20241224	105700	179372230	15090	15090	15110	15090	72
492	20241224	105600	178285450	15100	15090	15100	15090	118
493	20241224	105500	176504440	15090	15090	15090	15080	46
494	20241224	105400	175810310	15080	15100	15100	15080	6
495	20241224	105300	175719760	15080	15090	15100	15080	65
496	20241224	105200	174738860	15100	15090	15100	15090	143
497	20241224	105100	172580700	15100	15090	15110	15090	87
498	20241224	105000	171266860	15100	15100	15100	15100	14
499	20241224	104900	171055460	15100	15110	15110	15100	111
500	20241224	104800	169379100	15120	15120	15120	15120	35
501	20241224	104700	168849900	15120	15160	15160	15120	2
502	20241224	104600	168819620	15120	15100	15130	15100	159
503	20241224	104500	166418080	15110	15100	15120	15100	59
504	20241224	104400	165526950	15110	15100	15120	15100	73
505	20241224	104300	164424410	15100	15100	15110	15100	80
506	20241224	104200	163216250	15110	15120	15120	15100	71
507	20241224	104100	162143840	15110	15110	15120	15100	10
508	20241224	104000	161992770	15120	15110	15120	15100	63
509	20241224	103900	161041220	15100	15100	15110	15100	173
510	20241224	103800	158428650	15100	15110	15110	15100	7
511	20241224	103700	158322910	15100	15100	15110	15100	123
512	20241224	103600	156465350	15100	15120	15120	15100	23
513	20241224	103500	156117630	15120	15120	15140	15120	12
514	20241224	103400	155936100	15110	15120	15120	15100	138
515	20241224	103300	153851160	15120	15100	15120	15100	60
516	20241224	103200	152944810	15100	15120	15120	15100	16
517	20241224	103100	152702920	15110	15100	15110	15100	60
518	20241224	103000	151796840	15110	15120	15120	15100	16
519	20241224	102900	151555030	15110	15100	15110	15100	200
520	20241224	102800	148534620	15110	15110	15110	15110	9
521	20241224	102700	148398630	15100	15100	15120	15100	77
522	20241224	102600	147235670	15100	15110	15120	15100	73
523	20241224	102500	146132560	15120	15110	15120	15110	43
524	20241224	102400	145482740	15120	15110	15120	15110	79
525	20241224	102300	144288890	15120	15110	15120	15110	122
526	20241224	102200	142445220	15110	15120	15130	15110	5
527	20241224	102100	142369620	15110	15110	15160	15100	51
528	20241224	102000	141598610	15100	15110	15110	15100	123
529	20241224	101900	139741070	15100	15110	15120	15100	37
530	20241224	101800	139182000	15100	15100	15110	15100	74
531	20241224	101700	138064390	15110	15110	15110	15100	57
532	20241224	101600	137203510	15110	15120	15120	15110	99
533	20241224	101500	135707420	15110	15100	15110	15100	69
534	20241224	101400	134665170	15100	15100	15110	15100	89
535	20241224	101300	133321080	15110	15140	15140	15110	114
536	20241224	101200	131596880	15130	15110	15130	15110	39
537	20241224	101100	131007490	15120	15100	15150	15100	153
538	20241224	101000	128694550	15110	15100	15160	15100	307
539	20241224	100900	124055410	15100	15110	15110	15100	75
540	20241224	100800	122922690	15110	15120	15120	15110	3
541	20241224	100700	122877340	15120	15100	15120	15100	146
542	20241224	100600	120672330	15100	15120	15120	15100	65
543	20241224	100500	119690450	15120	15110	15120	15100	37
544	20241224	100400	119131380	15100	15110	15110	15100	108
545	20241224	100300	117500310	15110	15100	15120	15100	99
546	20241224	100200	116005110	15120	15120	15120	15100	13
547	20241224	100100	115808610	15100	15100	15110	15100	52
548	20241224	100000	115023360	15100	15100	15110	15100	141
549	20241224	095900	112893920	15100	15110	15110	15100	20
550	20241224	095800	112591730	15120	15110	15150	15110	17
551	20241224	095700	112334550	15100	15100	15110	15100	98
552	20241224	095600	110854420	15110	15120	15120	15100	77
553	20241224	095500	109691060	15110	15110	15110	15110	34
554	20241224	095400	109177320	15110	15120	15120	15110	10
555	20241224	095300	109026150	15110	15120	15120	15100	144
556	20241224	095200	106850660	15150	15110	15160	15100	131
557	20241224	095100	104870240	15100	15120	15120	15100	14
558	20241224	095000	104658670	15100	15130	15130	15100	139
559	20241224	094900	102558800	15120	15120	15120	15120	1
560	20241224	094800	102543680	15120	15160	15160	15120	2
561	20241224	094700	102513400	15110	15120	15140	15110	220
562	20241224	094600	99188230	15120	15130	15130	15120	33
563	20241224	094500	98689210	15120	15120	15130	15110	55
564	20241224	094400	97857550	15110	15110	15110	15110	52
565	20241224	094300	97071830	15140	15130	15140	15110	71
566	20241224	094200	95998460	15110	15110	15120	15110	56
567	20241224	094100	95152220	15110	15110	15120	15110	39
568	20241224	094000	94562840	15110	15160	15160	15110	67
569	20241224	093900	93549780	15140	15150	15150	15140	39
570	20241224	093800	92959260	15140	15120	15140	15120	72
571	20241224	093700	91870030	15120	15140	15140	15120	135
572	20241224	093600	89828450	15120	15140	15160	15120	84
573	20241224	093500	88557200	15140	15140	15140	15140	4
574	20241224	093400	88496640	15140	15140	15160	15120	209
575	20241224	093300	85333290	15150	15150	15150	15150	15
576	20241224	093200	85106040	15150	15150	15150	15150	1
577	20241224	093100	85090890	15160	15100	15160	15100	265
578	20241224	093000	81086090	15100	15100	15100	15100	11
579	20241224	092900	80919990	15090	15160	15160	15090	71
580	20241224	092800	79847460	15100	15100	15160	15100	465
581	20241224	092700	72822960	15100	15100	15100	15090	12
582	20241224	092600	72641770	15100	15100	15100	15090	248
583	20241224	092500	68897370	15100	15100	15160	15100	290
584	20241224	092400	64516750	15100	15100	15100	15100	269
585	20241224	092300	60454850	15170	15100	15170	15100	1367
586	20241224	092200	39804410	15100	15150	15170	15090	194
587	20241224	092100	36874260	15170	15180	15180	15100	351
588	20241224	092000	31568950	15180	15100	15180	15100	877
589	20241224	091900	18315290	15100	15100	15100	15100	166
590	20241224	091800	15808690	15100	15100	15180	15090	712
591	20241224	091700	5053770	15100	15100	15100	15100	14
592	20241224	091600	4842370	15100	15100	15100	15100	0
593	20241224	091500	4842370	15100	15110	15110	15100	95
594	20241224	091400	3407130	15120	15120	15120	15120	54
595	20241224	091300	2590650	15130	15130	15130	15130	5
596	20241224	091200	2515000	15130	15130	15130	15130	1
597	20241224	091100	2499870	15130	15130	15130	15130	1
598	20241224	091000	2484740	15190	15190	15190	15190	0
599	20241224	090900	2484740	15190	15190	15190	15190	0
600	20241224	090800	2484740	15190	15190	15190	15190	0
601	20241224	090700	2484740	15190	15150	15200	15130	85
602	20241224	090600	1197280	15130	15130	15130	15130	0
603	20241224	090500	1197280	15130	15130	15130	15130	0
604	20241224	090400	1197280	15130	15130	15130	15130	0
605	20241224	090300	1197280	15130	15140	15140	15130	41
606	20241224	090200	576910	15150	15160	15160	15150	9
607	20241224	090100	440510	15190	15190	15190	15190	0
608	20241224	090000	440510	15190	15190	15190	15190	29