KissMeData/089600/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200200	2859342240	15100	15100	15100	15100	2020
3	20241223	200100	2859342240	15100	15100	15100	15100	0
4	20241223	200000	2859342240	15100	15100	15100	15100	0
5	20241223	195900	2859342240	15100	15100	15100	15100	0
6	20241223	195800	2859342240	15100	15100	15100	15100	0
7	20241223	195700	2859342240	15100	15100	15100	15100	0
8	20241223	195600	2859342240	15100	15100	15100	15100	0
9	20241223	195500	2859342240	15100	15100	15100	15100	0
10	20241223	195400	2859342240	15100	15100	15100	15100	0
11	20241223	195300	2859342240	15100	15100	15100	15100	0
12	20241223	195200	2859342240	15100	15100	15100	15100	0
13	20241223	195100	2859342240	15100	15100	15100	15100	0
14	20241223	195000	2859342240	15100	15100	15100	15100	0
15	20241223	194900	2859342240	15100	15100	15100	15100	0
16	20241223	194800	2859342240	15100	15100	15100	15100	0
17	20241223	194700	2859342240	15100	15100	15100	15100	0
18	20241223	194600	2859342240	15100	15100	15100	15100	0
19	20241223	194500	2859342240	15100	15100	15100	15100	0
20	20241223	194400	2859342240	15100	15100	15100	15100	0
21	20241223	194300	2859342240	15100	15100	15100	15100	0
22	20241223	194200	2859342240	15100	15100	15100	15100	0
23	20241223	194100	2859342240	15100	15100	15100	15100	0
24	20241223	194000	2859342240	15100	15100	15100	15100	0
25	20241223	193900	2859342240	15100	15100	15100	15100	0
26	20241223	193800	2859342240	15100	15100	15100	15100	0
27	20241223	193700	2859342240	15100	15100	15100	15100	0
28	20241223	193600	2859342240	15100	15100	15100	15100	0
29	20241223	193500	2859342240	15100	15100	15100	15100	0
30	20241223	193400	2859342240	15100	15100	15100	15100	0
31	20241223	193300	2859342240	15100	15100	15100	15100	0
32	20241223	193200	2859342240	15100	15100	15100	15100	2020
33	20241223	193100	2859342240	15100	15100	15100	15100	0
34	20241223	193000	2859342240	15100	15100	15100	15100	0
35	20241223	192900	2859342240	15100	15100	15100	15100	0
36	20241223	192800	2859342240	15100	15100	15100	15100	0
37	20241223	192700	2859342240	15100	15100	15100	15100	0
38	20241223	192600	2859342240	15100	15100	15100	15100	0
39	20241223	192500	2859342240	15100	15100	15100	15100	0
40	20241223	192400	2859342240	15100	15100	15100	15100	0
41	20241223	192300	2859342240	15100	15100	15100	15100	0
42	20241223	192200	2859342240	15100	15100	15100	15100	0
43	20241223	192100	2859342240	15100	15100	15100	15100	0
44	20241223	192000	2859342240	15100	15100	15100	15100	0
45	20241223	191900	2859342240	15100	15100	15100	15100	0
46	20241223	191800	2859342240	15100	15100	15100	15100	0
47	20241223	191700	2859342240	15100	15100	15100	15100	0
48	20241223	191600	2859342240	15100	15100	15100	15100	0
49	20241223	191500	2859342240	15100	15100	15100	15100	0
50	20241223	191400	2859342240	15100	15100	15100	15100	0
51	20241223	191300	2859342240	15100	15100	15100	15100	0
52	20241223	191200	2859342240	15100	15100	15100	15100	0
53	20241223	191100	2859342240	15100	15100	15100	15100	0
54	20241223	191000	2859342240	15100	15100	15100	15100	0
55	20241223	190900	2859342240	15100	15100	15100	15100	0
56	20241223	190800	2859342240	15100	15100	15100	15100	0
57	20241223	190700	2859342240	15100	15100	15100	15100	0
58	20241223	190600	2859342240	15100	15100	15100	15100	0
59	20241223	190500	2859342240	15100	15100	15100	15100	0
60	20241223	190400	2859342240	15100	15100	15100	15100	0
61	20241223	190300	2859342240	15100	15100	15100	15100	0
62	20241223	190200	2859342240	15100	15100	15100	15100	2020
63	20241223	190100	2859342240	15100	15100	15100	15100	0
64	20241223	190000	2859342240	15100	15100	15100	15100	0
65	20241223	185900	2859342240	15100	15100	15100	15100	0
66	20241223	185800	2859342240	15100	15100	15100	15100	0
67	20241223	185700	2859342240	15100	15100	15100	15100	0
68	20241223	185600	2859342240	15100	15100	15100	15100	0
69	20241223	185500	2859342240	15100	15100	15100	15100	0
70	20241223	185400	2859342240	15100	15100	15100	15100	0
71	20241223	185300	2859342240	15100	15100	15100	15100	0
72	20241223	185200	2859342240	15100	15100	15100	15100	0
73	20241223	185100	2859342240	15100	15100	15100	15100	0
74	20241223	185000	2859342240	15100	15100	15100	15100	0
75	20241223	184900	2859342240	15100	15100	15100	15100	0
76	20241223	184800	2859342240	15100	15100	15100	15100	0
77	20241223	184700	2859342240	15100	15100	15100	15100	0
78	20241223	184600	2859342240	15100	15100	15100	15100	0
79	20241223	184500	2859342240	15100	15100	15100	15100	0
80	20241223	184400	2859342240	15100	15100	15100	15100	0
81	20241223	184300	2859342240	15100	15100	15100	15100	0
82	20241223	184200	2859342240	15100	15100	15100	15100	0
83	20241223	184100	2859342240	15100	15100	15100	15100	0
84	20241223	184000	2859342240	15100	15100	15100	15100	0
85	20241223	183900	2859342240	15100	15100	15100	15100	0
86	20241223	183800	2859342240	15100	15100	15100	15100	0
87	20241223	183700	2859342240	15100	15100	15100	15100	0
88	20241223	183600	2859342240	15100	15100	15100	15100	0
89	20241223	183500	2859342240	15100	15100	15100	15100	0
90	20241223	183400	2859342240	15100	15100	15100	15100	0
91	20241223	183300	2859342240	15100	15100	15100	15100	0
92	20241223	183200	2859342240	15100	15100	15100	15100	2020
93	20241223	183100	2859342240	15100	15100	15100	15100	0
94	20241223	183000	2859342240	15100	15100	15100	15100	0
95	20241223	182900	2859342240	15100	15100	15100	15100	0
96	20241223	182800	2859342240	15100	15100	15100	15100	0
97	20241223	182700	2859342240	15100	15100	15100	15100	0
98	20241223	182600	2859342240	15100	15100	15100	15100	0
99	20241223	182500	2859342240	15100	15100	15100	15100	0
100	20241223	182400	2859342240	15100	15100	15100	15100	0
101	20241223	182300	2859342240	15100	15100	15100	15100	0
102	20241223	182200	2859342240	15100	15100	15100	15100	0
103	20241223	182100	2859342240	15100	15100	15100	15100	0
104	20241223	182000	2859342240	15100	15100	15100	15100	0
105	20241223	181900	2859342240	15100	15100	15100	15100	0
106	20241223	181800	2859342240	15100	15100	15100	15100	0
107	20241223	181700	2859342240	15100	15100	15100	15100	0
108	20241223	181600	2859342240	15100	15100	15100	15100	0
109	20241223	181500	2859342240	15100	15100	15100	15100	0
110	20241223	181400	2859342240	15100	15100	15100	15100	0
111	20241223	181300	2859342240	15100	15100	15100	15100	0
112	20241223	181200	2859342240	15100	15100	15100	15100	0
113	20241223	181100	2859342240	15100	15100	15100	15100	0
114	20241223	181000	2859342240	15100	15100	15100	15100	0
115	20241223	180900	2859342240	15100	15100	15100	15100	0
116	20241223	180800	2859342240	15100	15100	15100	15100	0
117	20241223	180700	2859342240	15100	15100	15100	15100	0
118	20241223	180600	2859342240	15100	15100	15100	15100	0
119	20241223	180500	2859342240	15100	15100	15100	15100	0
120	20241223	180400	2859342240	15100	15100	15100	15100	0
121	20241223	180300	2859342240	15100	15100	15100	15100	0
122	20241223	180200	2859342240	15100	15100	15100	15100	2020
123	20241223	180100	2859342240	15100	15100	15100	15100	0
124	20241223	180000	2859342240	15100	15100	15100	15100	0
125	20241223	175900	2859342240	15100	15100	15100	15100	0
126	20241223	175800	2859342240	15100	15100	15100	15100	0
127	20241223	175700	2859342240	15100	15100	15100	15100	0
128	20241223	175600	2859342240	15100	15100	15100	15100	0
129	20241223	175500	2859342240	15100	15100	15100	15100	0
130	20241223	175400	2859342240	15100	15100	15100	15100	0
131	20241223	175300	2859342240	15100	15100	15100	15100	0
132	20241223	175200	2859342240	15100	15100	15100	15100	0
133	20241223	175100	2859342240	15100	15100	15100	15100	0
134	20241223	175000	2859342240	15100	15100	15100	15100	0
135	20241223	174900	2859342240	15100	15100	15100	15100	0
136	20241223	174800	2859342240	15100	15100	15100	15100	0
137	20241223	174700	2859342240	15100	15100	15100	15100	0
138	20241223	174600	2859342240	15100	15100	15100	15100	0
139	20241223	174500	2859342240	15100	15100	15100	15100	0
140	20241223	174400	2859342240	15100	15100	15100	15100	0
141	20241223	174300	2859342240	15100	15100	15100	15100	0
142	20241223	174200	2859342240	15100	15100	15100	15100	0
143	20241223	174100	2859342240	15100	15100	15100	15100	0
144	20241223	174000	2859342240	15100	15100	15100	15100	0
145	20241223	173900	2859342240	15100	15100	15100	15100	0
146	20241223	173800	2859342240	15100	15100	15100	15100	0
147	20241223	173700	2859342240	15100	15100	15100	15100	0
148	20241223	173600	2859342240	15100	15100	15100	15100	0
149	20241223	173500	2859342240	15100	15100	15100	15100	0
150	20241223	173400	2859342240	15100	15100	15100	15100	0
151	20241223	173300	2859342240	15100	15100	15100	15100	0
152	20241223	173200	2859342240	15100	15100	15100	15100	2020
153	20241223	173100	2859342240	15100	15100	15100	15100	0
154	20241223	173000	2859342240	15100	15100	15100	15100	0
155	20241223	172900	2859342240	15100	15100	15100	15100	0
156	20241223	172800	2859342240	15100	15100	15100	15100	0
157	20241223	172700	2859342240	15100	15100	15100	15100	0
158	20241223	172600	2859342240	15100	15100	15100	15100	0
159	20241223	172500	2859342240	15100	15100	15100	15100	0
160	20241223	172400	2859342240	15100	15100	15100	15100	0
161	20241223	172300	2859342240	15100	15100	15100	15100	0
162	20241223	172200	2859342240	15100	15100	15100	15100	0
163	20241223	172100	2859342240	15100	15100	15100	15100	0
164	20241223	172000	2859342240	15100	15100	15100	15100	0
165	20241223	171900	2859342240	15100	15100	15100	15100	0
166	20241223	171800	2859342240	15100	15100	15100	15100	0
167	20241223	171700	2859342240	15100	15100	15100	15100	0
168	20241223	171600	2859342240	15100	15100	15100	15100	0
169	20241223	171500	2859342240	15100	15100	15100	15100	0
170	20241223	171400	2859342240	15100	15100	15100	15100	0
171	20241223	171300	2859342240	15100	15100	15100	15100	0
172	20241223	171200	2859342240	15100	15100	15100	15100	0
173	20241223	171100	2859342240	15100	15100	15100	15100	0
174	20241223	171000	2859342240	15100	15100	15100	15100	0
175	20241223	170900	2859342240	15100	15100	15100	15100	0
176	20241223	170800	2859342240	15100	15100	15100	15100	0
177	20241223	170700	2859342240	15100	15100	15100	15100	0
178	20241223	170600	2859342240	15100	15100	15100	15100	0
179	20241223	170500	2859342240	15100	15100	15100	15100	0
180	20241223	170400	2859342240	15100	15100	15100	15100	0
181	20241223	170300	2859342240	15100	15100	15100	15100	0
182	20241223	170200	2859342240	15100	15100	15100	15100	2020
183	20241223	170100	2859342240	15100	15100	15100	15100	0
184	20241223	170000	2859342240	15100	15100	15100	15100	0
185	20241223	165900	2859342240	15100	15100	15100	15100	0
186	20241223	165800	2859342240	15100	15100	15100	15100	0
187	20241223	165700	2859342240	15100	15100	15100	15100	0
188	20241223	165600	2859342240	15100	15100	15100	15100	0
189	20241223	165500	2859342240	15100	15100	15100	15100	0
190	20241223	165400	2859342240	15100	15100	15100	15100	0
191	20241223	165300	2859342240	15100	15100	15100	15100	0
192	20241223	165200	2859342240	15100	15100	15100	15100	0
193	20241223	165100	2859342240	15100	15100	15100	15100	0
194	20241223	165000	2859342240	15100	15100	15100	15100	0
195	20241223	164900	2859342240	15100	15100	15100	15100	0
196	20241223	164800	2859342240	15100	15100	15100	15100	0
197	20241223	164700	2859342240	15100	15100	15100	15100	0
198	20241223	164600	2859342240	15100	15100	15100	15100	0
199	20241223	164500	2859342240	15100	15100	15100	15100	0
200	20241223	164400	2859342240	15100	15100	15100	15100	0
201	20241223	164300	2859342240	15100	15100	15100	15100	0
202	20241223	164200	2859342240	15100	15100	15100	15100	0
203	20241223	164100	2859342240	15100	15100	15100	15100	0
204	20241223	164000	2859342240	15100	15100	15100	15100	0
205	20241223	163900	2859342240	15100	15100	15100	15100	0
206	20241223	163800	2859342240	15100	15100	15100	15100	0
207	20241223	163700	2859342240	15100	15100	15100	15100	0
208	20241223	163600	2859342240	15100	15100	15100	15100	0
209	20241223	163500	2859342240	15100	15100	15100	15100	0
210	20241223	163400	2859342240	15100	15100	15100	15100	0
211	20241223	163300	2859342240	15100	15100	15100	15100	0
212	20241223	163200	2859342240	15100	15100	15100	15100	2020
213	20241223	163100	2859342240	15100	15100	15100	15100	0
214	20241223	163000	2859342240	15100	15100	15100	15100	0
215	20241223	162900	2859342240	15100	15100	15100	15100	0
216	20241223	162800	2859342240	15100	15100	15100	15100	0
217	20241223	162700	2859342240	15100	15100	15100	15100	0
218	20241223	162600	2859342240	15100	15100	15100	15100	0
219	20241223	162500	2859342240	15100	15100	15100	15100	0
220	20241223	162400	2859342240	15100	15100	15100	15100	0
221	20241223	162300	2859342240	15100	15100	15100	15100	0
222	20241223	162200	2859342240	15100	15100	15100	15100	0
223	20241223	162100	2859342240	15100	15100	15100	15100	0
224	20241223	162000	2859342240	15100	15100	15100	15100	0
225	20241223	161900	2859342240	15100	15100	15100	15100	0
226	20241223	161800	2859342240	15100	15100	15100	15100	0
227	20241223	161700	2859342240	15100	15100	15100	15100	0
228	20241223	161600	2859342240	15100	15100	15100	15100	0
229	20241223	161500	2859342240	15100	15100	15100	15100	0
230	20241223	161400	2859342240	15100	15100	15100	15100	0
231	20241223	161300	2859342240	15100	15100	15100	15100	0
232	20241223	161200	2859342240	15100	15100	15100	15100	0
233	20241223	161100	2859342240	15100	15100	15100	15100	0
234	20241223	161000	2859342240	15100	15100	15100	15100	0
235	20241223	160900	2859342240	15100	15100	15100	15100	0
236	20241223	160800	2859342240	15100	15100	15100	15100	0
237	20241223	160700	2859342240	15100	15100	15100	15100	0
238	20241223	160600	2859342240	15100	15100	15100	15100	0
239	20241223	160500	2859342240	15100	15100	15100	15100	0
240	20241223	160400	2859342240	15100	15100	15100	15100	0
241	20241223	160300	2859342240	15100	15100	15100	15100	0
242	20241223	160200	2859342240	15100	15100	15100	15100	2020
243	20241223	160100	2859342240	15100	15100	15100	15100	0
244	20241223	160000	2859342240	15100	15100	15100	15100	0
245	20241223	155900	2859342240	15100	15100	15100	15100	0
246	20241223	155800	2859342240	15100	15100	15100	15100	0
247	20241223	155700	2859342240	15100	15100	15100	15100	0
248	20241223	155600	2859342240	15100	15100	15100	15100	0
249	20241223	155500	2859342240	15100	15100	15100	15100	0
250	20241223	155400	2859342240	15100	15100	15100	15100	0
251	20241223	155300	2859342240	15100	15100	15100	15100	0
252	20241223	155200	2859342240	15100	15100	15100	15100	0
253	20241223	155100	2859342240	15100	15100	15100	15100	0
254	20241223	155000	2859342240	15100	15100	15100	15100	0
255	20241223	154900	2859342240	15100	15100	15100	15100	0
256	20241223	154800	2859342240	15100	15100	15100	15100	0
257	20241223	154700	2859342240	15100	15100	15100	15100	0
258	20241223	154600	2859342240	15100	15100	15100	15100	0
259	20241223	154500	2859342240	15100	15100	15100	15100	0
260	20241223	154400	2859342240	15100	15100	15100	15100	0
261	20241223	154300	2859342240	15100	15100	15100	15100	0
262	20241223	154200	2859342240	15100	15100	15100	15100	0
263	20241223	154100	2859342240	15100	15100	15100	15100	0
264	20241223	154000	2859342240	15100	15100	15100	15100	0
265	20241223	153900	2859342240	15100	15100	15100	15100	0
266	20241223	153800	2859342240	15100	15100	15100	15100	0
267	20241223	153700	2859342240	15100	15100	15100	15100	0
268	20241223	153600	2859342240	15100	15100	15100	15100	0
269	20241223	153500	2859342240	15100	15100	15100	15100	0
270	20241223	153400	2859342240	15100	15100	15100	15100	0
271	20241223	153300	2859342240	15100	15100	15100	15100	0
272	20241223	153200	2859342240	15100	15100	15100	15100	2020
273	20241223	153100	2859342240	15100	15100	15100	15100	0
274	20241223	153000	2859342240	15100	15100	15100	15100	2020
275	20241223	152900	2828840240	15070	15070	15070	15070	0
276	20241223	152800	2828840240	15070	15070	15070	15070	0
277	20241223	152700	2828840240	15070	15070	15070	15070	0
278	20241223	152600	2828840240	15070	15070	15070	15070	0
279	20241223	152500	2828840240	15070	15070	15070	15070	0
280	20241223	152400	2828840240	15070	15070	15070	15070	0
281	20241223	152300	2828840240	15070	15070	15070	15070	0
282	20241223	152200	2828840240	15070	15070	15070	15070	0
283	20241223	152100	2828840240	15070	15070	15070	15070	0
284	20241223	152000	2828840240	15070	15070	15070	15070	0
285	20241223	151900	2828840240	15070	15110	15120	15070	6320
286	20241223	151800	2733406380	15120	15130	15130	15110	2486
287	20241223	151700	2695812850	15130	15130	15130	15130	294
288	20241223	151600	2691364630	15120	15140	15140	15120	2972
289	20241223	151500	2646386070	15140	15160	15160	15140	2249
290	20241223	151400	2612310380	15160	15160	15160	15160	69
291	20241223	151300	2611264340	15160	15160	15210	15160	53
292	20241223	151200	2610460460	15160	15160	15160	15160	125
293	20241223	151100	2608565460	15160	15170	15180	15160	2399
294	20241223	151000	2572187230	15180	15210	15220	15170	2856
295	20241223	150900	2528821560	15220	15220	15230	15220	353
296	20241223	150800	2523448890	15220	15220	15220	15220	10
297	20241223	150700	2523296690	15200	15210	15210	15200	1330
298	20241223	150600	2503076590	15210	15220	15220	15210	846
299	20241223	150500	2490207400	15220	15220	15220	15220	0
300	20241223	150400	2490207400	15220	15220	15220	15210	162
301	20241223	150300	2487742360	15220	15230	15230	15220	1576
302	20241223	150200	2463755400	15230	15230	15230	15230	500
303	20241223	150100	2456140400	15230	15250	15250	15230	2351
304	20241223	150000	2420315510	15250	15270	15270	15250	3276
305	20241223	145900	2370321820	15270	15280	15290	15270	136
306	20241223	145800	2368244430	15280	15270	15290	15270	103
307	20241223	145700	2366671080	15290	15270	15290	15270	154
308	20241223	145600	2364318100	15270	15270	15270	15270	178
309	20241223	145500	2361600040	15270	15270	15280	15270	61
310	20241223	145400	2360668550	15270	15280	15280	15270	87
311	20241223	145300	2359340040	15280	15280	15280	15270	500
312	20241223	145200	2351701350	15280	15280	15280	15280	249
313	20241223	145100	2347896630	15280	15280	15280	15280	141
314	20241223	145000	2345742150	15280	15280	15280	15280	6
315	20241223	144900	2345650470	15280	15290	15290	15280	191
316	20241223	144800	2342731150	15290	15290	15290	15290	5
317	20241223	144700	2342654700	15290	15300	15300	15280	273
318	20241223	144600	2338480990	15290	15300	15300	15290	32
319	20241223	144500	2337991410	15300	15300	15300	15300	125
320	20241223	144400	2336078910	15290	15290	15300	15290	209
321	20241223	144300	2332883270	15290	15300	15300	15290	359
322	20241223	144200	2327392520	15310	15310	15310	15310	13
323	20241223	144100	2327193490	15340	15320	15340	15320	350
324	20241223	144000	2321826030	15310	15300	15310	15300	96
325	20241223	143900	2320356810	15310	15310	15310	15310	40
326	20241223	143800	2319744410	15310	15310	15310	15310	135
327	20241223	143700	2317677560	15330	15320	15330	15320	31
328	20241223	143600	2317202630	15310	15300	15310	15300	170
329	20241223	143500	2314600760	15290	15310	15310	15290	178
330	20241223	143400	2311878420	15310	15300	15310	15300	111
331	20241223	143300	2310180080	15310	15320	15320	15280	61
332	20241223	143200	2309246840	15320	15300	15320	15300	602
333	20241223	143100	2300031090	15300	15260	15300	15250	617
334	20241223	143000	2290605040	15260	15210	15260	15210	496
335	20241223	142900	2283038320	15240	15220	15240	15210	187
336	20241223	142800	2280190000	15240	15240	15240	15240	0
337	20241223	142700	2280190000	15240	15200	15240	15200	83
338	20241223	142600	2278927950	15200	15190	15200	15190	58
339	20241223	142500	2278046880	15200	15200	15200	15200	41
340	20241223	142400	2277423680	15200	15200	15200	15200	135
341	20241223	142300	2275371680	15200	15200	15200	15200	233
342	20241223	142200	2271830080	15190	15190	15190	15190	106
343	20241223	142100	2270219940	15200	15200	15200	15200	82
344	20241223	142000	2268973540	15200	15200	15200	15200	47
345	20241223	141900	2268259140	15200	15200	15200	15200	0
346	20241223	141800	2268259140	15200	15200	15200	15200	41
347	20241223	141700	2267635940	15200	15200	15200	15190	228
348	20241223	141600	2264170860	15190	15210	15210	15190	48
349	20241223	141500	2263441720	15190	15200	15200	15190	105
350	20241223	141400	2261846250	15200	15210	15210	15200	164
351	20241223	141300	2259352630	15210	15220	15220	15210	83
352	20241223	141200	2258090170	15210	15210	15210	15210	10
353	20241223	141100	2257938070	15200	15200	15200	15200	0
354	20241223	141000	2257938070	15200	15180	15200	15180	105
355	20241223	140900	2256344150	15210	15190	15210	15180	178
356	20241223	140800	2253637970	15200	15190	15200	15190	42
357	20241223	140700	2252999980	15200	15180	15200	15180	150
358	20241223	140600	2250722180	15180	15180	15180	15180	111
359	20241223	140500	2249037200	15190	15190	15190	15190	0
360	20241223	140400	2249037200	15190	15180	15190	15180	132
361	20241223	140300	2247032500	15190	15190	15190	15190	88
362	20241223	140200	2245695780	15190	15190	15190	15190	94
363	20241223	140100	2244267920	15200	15190	15200	15190	56
364	20241223	140000	2243417250	15180	15190	15190	15180	143
365	20241223	135900	2241246500	15210	15180	15210	15170	6
366	20241223	135800	2241155370	15170	15180	15180	15170	40
367	20241223	135700	2240548190	15170	15170	15180	15160	364
368	20241223	135600	2235026290	15180	15180	15180	15180	88
369	20241223	135500	2233690450	15180	15180	15190	15180	96
370	20241223	135400	2232233140	15180	15180	15190	15180	86
371	20241223	135300	2230927640	15180	15180	15180	15180	165
372	20241223	135200	2228422940	15180	15190	15190	15180	5
373	20241223	135100	2228347020	15190	15190	15190	15190	55
374	20241223	135000	2227511570	15190	15180	15190	15180	134
375	20241223	134900	2225477000	15190	15180	15190	15180	145
376	20241223	134800	2223274880	15190	15180	15190	15180	7
377	20241223	134700	2223168600	15190	15190	15190	15180	45
378	20241223	134600	2222485070	15200	15200	15200	15190	272
379	20241223	134500	2218351220	15200	15200	15200	15190	304
380	20241223	134400	2213731500	15200	15230	15230	15200	255
381	20241223	134300	2209851860	15270	15260	15270	15260	64
382	20241223	134200	2208874590	15270	15230	15270	15230	271
383	20241223	134100	2204737190	15260	15210	15260	15210	318
384	20241223	134000	2199886720	15200	15200	15200	15200	153
385	20241223	133900	2197561120	15210	15210	15210	15210	250
386	20241223	133800	2193758620	15210	15200	15210	15200	226
387	20241223	133700	2190321170	15210	15210	15210	15210	101
388	20241223	133600	2188784960	15300	15300	15300	15300	5
389	20241223	133500	2188708460	15360	15170	15360	15170	1051
390	20241223	133400	2172708210	15160	15150	15160	15150	6
391	20241223	133300	2172617300	15180	15150	15180	15150	189
392	20241223	133200	2169751300	15150	15150	15150	15150	82
393	20241223	133100	2168509000	15150	15150	15150	15150	100
394	20241223	133000	2166994000	15160	15160	15160	15160	0
395	20241223	132900	2166994000	15160	15150	15160	15150	112
396	20241223	132800	2165296900	15150	15140	15150	15140	105
397	20241223	132700	2163706560	15140	15130	15160	15130	169
398	20241223	132600	2161146860	15130	15120	15130	15120	111
399	20241223	132500	2159467940	15130	15130	15130	15130	80
400	20241223	132400	2158257540	15130	15120	15130	15120	166
401	20241223	132300	2155746420	15120	15120	15120	15120	150
402	20241223	132200	2153478420	15120	15130	15130	15120	175
403	20241223	132100	2150831780	15130	15130	15130	15130	41
404	20241223	132000	2150211450	15130	15140	15140	15130	107
405	20241223	131900	2148591830	15140	15140	15140	15140	41
406	20241223	131800	2147971090	15150	15150	15150	15150	20
407	20241223	131700	2147668090	15150	15140	15150	15140	137
408	20241223	131600	2145593230	15130	15130	15130	15130	41
409	20241223	131500	2144972900	15130	15130	15130	15130	262
410	20241223	131400	2141008840	15130	15140	15140	15120	48
411	20241223	131300	2140282550	15140	15130	15140	15130	104
412	20241223	131200	2138708870	15130	15130	15130	15130	43
413	20241223	131100	2138058280	15130	15120	15130	15120	182
414	20241223	131000	2135305150	15120	15120	15120	15120	43
415	20241223	130900	2134654990	15120	15130	15130	15120	269
416	20241223	130800	2130587170	15130	15120	15130	15120	181
417	20241223	130700	2127848690	15130	15130	15130	15130	11
418	20241223	130600	2127682260	15130	15130	15130	15130	113
419	20241223	130500	2125972570	15140	15130	15150	15130	6
420	20241223	130400	2125881730	15130	15120	15130	15120	270
421	20241223	130300	2121798440	15120	15120	15120	15120	42
422	20241223	130200	2121163400	15110	15120	15120	15110	102
423	20241223	130100	2119622100	15120	15110	15120	15110	91
424	20241223	130000	2118246240	15120	15110	15120	15110	122
425	20241223	125900	2116402210	15120	15120	15120	15120	61
426	20241223	125800	2115479890	15110	15110	15110	15110	10
427	20241223	125700	2115328790	15110	15120	15120	15110	236
428	20241223	125600	2111761820	15120	15120	15120	15120	4
429	20241223	125500	2111701340	15120	15120	15130	15110	314
430	20241223	125400	2106953760	15110	15130	15130	15110	31
431	20241223	125300	2106484990	15110	15110	15110	15110	50
432	20241223	125200	2105729490	15120	15110	15120	15110	19
433	20241223	125100	2105442300	15110	15110	15120	15110	99
434	20241223	125000	2103945880	15110	15120	15120	15110	205
435	20241223	124900	2100847100	15120	15120	15120	15120	20
436	20241223	124800	2100544700	15110	15120	15120	15110	154
437	20241223	124700	2098217260	15120	15120	15120	15120	116
438	20241223	124600	2096463340	15110	15120	15120	15110	435
439	20241223	124500	2089888970	15120	15120	15120	15120	0
440	20241223	124400	2089888970	15120	15130	15130	15120	66
441	20241223	124300	2088890800	15120	15120	15130	15120	180
442	20241223	124200	2086168680	15120	15130	15130	15120	201
443	20241223	124100	2083129530	15130	15120	15130	15120	99
444	20241223	124000	2081632630	15140	15120	15140	15120	380
445	20241223	123900	2075886830	15120	15120	15120	15120	41
446	20241223	123800	2075266910	15130	15120	15130	15120	58
447	20241223	123700	2074389780	15130	15130	15130	15130	119
448	20241223	123600	2072589310	15130	15130	15130	15130	66
449	20241223	123500	2071590730	15130	15130	15130	15130	34
450	20241223	123400	2071076310	15130	15130	15130	15130	39
451	20241223	123300	2070486240	15130	15130	15140	15130	286
452	20241223	123200	2066159050	15130	15130	15130	15130	72
453	20241223	123100	2065069690	15140	15130	15140	15130	139
454	20241223	123000	2062966230	15130	15130	15130	15130	145
455	20241223	122900	2060772380	15130	15130	15130	15130	100
456	20241223	122800	2059259380	15140	15140	15140	15130	359
457	20241223	122700	2053827070	15140	15130	15150	15130	149
458	20241223	122600	2051572050	15130	15140	15140	15130	242
459	20241223	122500	2047908420	15140	15150	15150	15140	68
460	20241223	122400	2046878630	15140	15150	15150	15140	1182
461	20241223	122300	2028977640	15150	15150	15150	15150	112
462	20241223	122200	2027280840	15150	15160	15160	15150	273
463	20241223	122100	2023143970	15160	15160	15160	15160	6
464	20241223	122000	2023053010	15160	15160	15160	15160	102
465	20241223	121900	2021506690	15170	15170	15170	15170	60
466	20241223	121800	2020596490	15170	15170	15180	15170	51
467	20241223	121700	2019822370	15170	15160	15190	15160	71
468	20241223	121600	2018745080	15200	15200	15200	15200	0
469	20241223	121500	2018745080	15200	15160	15200	15160	173
470	20241223	121400	2016122290	15160	15160	15160	15160	52
471	20241223	121300	2015333970	15160	15160	15160	15160	142
472	20241223	121200	2013181250	15170	15170	15170	15170	79
473	20241223	121100	2011982820	15170	15180	15180	15170	140
474	20241223	121000	2009858490	15180	15180	15180	15180	0
475	20241223	120900	2009858490	15180	15200	15200	15180	82
476	20241223	120800	2008613700	15180	15180	15180	15180	7
477	20241223	120700	2008507440	15180	15170	15180	15170	101
478	20241223	120600	2006974690	15170	15180	15190	15170	55
479	20241223	120500	2006140180	15160	15160	15170	15160	167
480	20241223	120400	2003607210	15170	15150	15170	15150	149
481	20241223	120300	2001349100	15160	15160	15160	15160	220
482	20241223	120200	1998013900	15160	15160	15160	15160	117
483	20241223	120100	1996240180	15160	15160	15160	15160	45
484	20241223	120000	1995557980	15150	15160	15170	15150	153
485	20241223	115900	1993239400	15150	15150	15170	15150	237
486	20241223	115800	1989648690	15150	15160	15160	15150	1829
487	20241223	115700	1961933470	15170	15170	15200	15170	37
488	20241223	115600	1961372110	15170	15170	15170	15170	0
489	20241223	115500	1961372110	15170	15170	15180	15170	88
490	20241223	115400	1960036330	15270	15170	15270	15170	200
491	20241223	115300	1956989160	15170	15160	15170	15160	129
492	20241223	115200	1955033170	15160	15160	15160	15160	400
493	20241223	115100	1948969170	15170	15170	15170	15170	277
494	20241223	115000	1944767080	15170	15180	15180	15160	194
495	20241223	114900	1941824440	15170	15170	15170	15170	126
496	20241223	114800	1939913020	15170	15180	15180	15170	492
497	20241223	114700	1932449360	15180	15180	15180	15180	44
498	20241223	114600	1931781440	15180	15180	15180	15170	133
499	20241223	114500	1929762520	15190	15170	15190	15170	127
500	20241223	114400	1927835580	15180	15180	15180	15180	206
501	20241223	114300	1924708500	15190	15180	15190	15180	5
502	20241223	114200	1924632580	15190	15190	15190	15180	89
503	20241223	114100	1923281100	15190	15200	15200	15190	762
504	20241223	114000	1911706260	15210	15210	15210	15210	5
505	20241223	113900	1911630210	15230	15200	15230	15190	400
506	20241223	113800	1905544530	15190	15200	15200	15190	59
507	20241223	113700	1904647790	15200	15200	15220	15200	146
508	20241223	113600	1902427940	15220	15210	15220	15200	263
509	20241223	113500	1898428180	15210	15200	15210	15190	586
510	20241223	113400	1889521380	15210	15200	15210	15200	27
511	20241223	113300	1889110930	15200	15210	15220	15200	221
512	20241223	113200	1885750130	15220	15210	15220	15210	47
513	20241223	113100	1885034850	15230	15210	15230	15210	254
514	20241223	113000	1881170030	15220	15220	15220	15220	94
515	20241223	112900	1879739350	15230	15210	15230	15210	80
516	20241223	112800	1878522370	15220	15230	15230	15220	52
517	20241223	112700	1877730730	15260	15260	15260	15250	62
518	20241223	112600	1876785130	15250	15250	15250	15240	85
519	20241223	112500	1875489350	15270	15240	15270	15240	11
520	20241223	112400	1875321680	15240	15220	15240	15220	169
521	20241223	112300	1872749110	15220	15210	15230	15210	180
522	20241223	112200	1870010200	15210	15200	15210	15190	65
523	20241223	112100	1869022190	15210	15210	15210	15200	55
524	20241223	112000	1868186050	15190	15220	15220	15190	57
525	20241223	111900	1867318640	15230	15210	15230	15190	1639
526	20241223	111800	1842401200	15210	15220	15220	15210	82
527	20241223	111700	1841153170	15220	15230	15230	15220	226
528	20241223	111600	1837713310	15230	15220	15240	15220	108
529	20241223	111500	1836068450	15210	15240	15240	15210	47
530	20241223	111400	1835352640	15230	15240	15250	15230	78
531	20241223	111300	1834163920	15240	15230	15240	15230	148
532	20241223	111200	1831909750	15220	15220	15220	15220	5
533	20241223	111100	1831833650	15220	15220	15220	15220	0
534	20241223	111000	1831833650	15220	15210	15220	15210	114
535	20241223	110900	1830099400	15210	15220	15220	15200	46
536	20241223	110800	1829399760	15210	15210	15220	15210	138
537	20241223	110700	1827300600	15220	15220	15220	15220	7
538	20241223	110600	1827194060	15210	15220	15220	15200	183
539	20241223	110500	1824411150	15200	15210	15210	15200	140
540	20241223	110400	1822281810	15210	15200	15210	15190	96
541	20241223	110300	1820823000	15200	15210	15210	15200	286
542	20241223	110200	1816475660	15200	15180	15200	15180	124
543	20241223	110100	1814591750	15180	15180	15190	15180	394
544	20241223	110000	1808610450	15190	15180	15190	15180	215
545	20241223	105900	1805346600	15180	15190	15200	15180	283
546	20241223	105800	1801047440	15190	15180	15190	15180	51
547	20241223	105700	1800272810	15180	15180	15200	15180	464
548	20241223	105600	1793228790	15180	15200	15200	15180	63
549	20241223	105500	1792272430	15190	15210	15210	15190	379
550	20241223	105400	1786514800	15200	15210	15210	15200	520
551	20241223	105300	1778610700	15200	15200	15200	15200	73
552	20241223	105200	1777501100	15220	15230	15230	15200	543
553	20241223	105100	1769238310	15230	15240	15240	15210	812
554	20241223	105000	1756874030	15250	15250	15260	15240	304
555	20241223	104900	1752239880	15270	15270	15270	15250	110
556	20241223	104800	1750560290	15260	15310	15310	15260	212
557	20241223	104700	1747324850	15260	15280	15280	15260	206
558	20241223	104600	1744179200	15360	15270	15360	15270	112
559	20241223	104500	1742468190	15280	15280	15280	15280	186
560	20241223	104400	1739626110	15300	15260	15420	15260	474
561	20241223	104300	1732380110	15270	15250	15270	15250	115
562	20241223	104200	1730625800	15260	15250	15260	15250	203
563	20241223	104100	1727529940	15270	15270	15270	15270	0
564	20241223	104000	1727529940	15270	15280	15280	15240	59
565	20241223	103900	1726630120	15240	15290	15290	15240	66
566	20241223	103800	1725623880	15290	15290	15290	15290	2
567	20241223	103700	1725593300	15320	15280	15320	15270	324
568	20241223	103600	1720631290	15260	15250	15260	15240	172
569	20241223	103500	1718008160	15230	15230	15240	15230	241
570	20241223	103400	1714337200	15230	15240	15240	15230	261
571	20241223	103300	1710361870	15240	15280	15280	15240	214
572	20241223	103200	1707100470	15240	15280	15280	15230	73
573	20241223	103100	1705988190	15240	15260	15260	15240	83
574	20241223	103000	1704722270	15230	15260	15260	15230	851
575	20241223	102900	1691747820	15260	15310	15320	15260	252
576	20241223	102800	1687891010	15320	15260	15330	15250	109
577	20241223	102700	1686226110	15250	15260	15270	15250	210
578	20241223	102600	1683021440	15260	15280	15280	15250	523
579	20241223	102500	1675036790	15290	15280	15290	15280	68
580	20241223	102400	1673997540	15280	15290	15290	15280	109
581	20241223	102300	1672330940	15290	15300	15300	15290	127
582	20241223	102200	1670388110	15290	15290	15290	15290	5
583	20241223	102100	1670311660	15290	15360	15360	15290	523
584	20241223	102000	1662285510	15420	15410	15420	15410	67
585	20241223	101900	1661253020	15420	15300	15420	15290	619
586	20241223	101800	1651756630	15300	15270	15300	15270	83
587	20241223	101700	1650486760	15270	15230	15300	15230	541
588	20241223	101600	1642216980	15230	15250	15250	15230	176
589	20241223	101500	1639534360	15300	15230	15300	15230	85
590	20241223	101400	1638234460	15230	15290	15300	15230	346
591	20241223	101300	1632954670	15230	15230	15290	15230	536
592	20241223	101200	1624786200	15290	15290	15300	15290	488
593	20241223	101100	1617323160	15300	15250	15300	15190	6234
594	20241223	101000	1522577440	15250	15260	15330	15250	412
595	20241223	100900	1516293140	15260	15330	15340	15250	889
596	20241223	100800	1502719660	15340	15300	15340	15260	1195
597	20241223	100700	1484454540	15280	15350	15350	15280	1773
598	20241223	100600	1457303010	15350	15350	15350	15350	54
599	20241223	100500	1456474110	15350	15350	15380	15350	238
600	20241223	100400	1452820170	15360	15360	15370	15350	524
601	20241223	100300	1444775730	15360	15360	15360	15360	138
602	20241223	100200	1442656050	15390	15350	15390	15350	84
603	20241223	100100	1441365370	15350	15380	15410	15350	298
604	20241223	100000	1436787520	15380	15430	15430	15380	21
605	20241223	095900	1436464490	15450	15380	15450	15380	91
606	20241223	095800	1435063960	15380	15370	15380	15360	177
607	20241223	095700	1432343080	15360	15350	15360	15350	83
608	20241223	095600	1431069020	15350	15350	15370	15350	136
609	20241223	095500	1428979260	15350	15380	15380	15350	428
610	20241223	095400	1422407080	15370	15380	15380	15370	85
611	20241223	095300	1421100430	15370	15390	15390	15370	1120
612	20241223	095200	1403878830	15390	15410	15410	15380	1173
613	20241223	095100	1385824930	15450	15420	15460	15400	573
614	20241223	095000	1376997810	15410	15450	15450	15410	666
615	20241223	094900	1366720490	15440	15440	15480	15440	21
616	20241223	094800	1366396210	15440	15450	15500	15440	271
617	20241223	094700	1362211610	15510	15420	15510	15420	898
618	20241223	094600	1348346240	15420	15470	15470	15420	4179
619	20241223	094500	1283775040	15470	15510	15510	15470	655
620	20241223	094400	1273634260	15510	15470	15520	15470	620
621	20241223	094300	1264032980	15480	15490	15490	15480	176
622	20241223	094200	1261308330	15500	15520	15530	15490	613
623	20241223	094100	1251802480	15520	15500	15530	15500	147
624	20241223	094000	1249523470	15530	15500	15530	15500	533
625	20241223	093900	1241259610	15500	15510	15510	15500	221
626	20241223	093800	1237834080	15500	15510	15520	15500	353
627	20241223	093700	1232356420	15510	15530	15530	15500	116
628	20241223	093600	1230557150	15500	15540	15540	15490	522
629	20241223	093500	1222464470	15540	15520	15550	15500	133
630	20241223	093400	1220401940	15510	15500	15510	15480	369
631	20241223	093300	1214683840	15490	15530	15530	15470	1383
632	20241223	093200	1193247500	15530	15550	15590	15530	92
633	20241223	093100	1191817520	15550	15590	15590	15550	1478
634	20241223	093000	1168800510	15590	15550	15590	15550	667
635	20241223	092900	1158413330	15550	15570	15570	15520	467
636	20241223	092800	1151155450	15580	15530	15600	15530	74
637	20241223	092700	1150004840	15510	15620	15620	15510	382
638	20241223	092600	1144069910	15610	15510	15610	15490	498
639	20241223	092500	1136308980	15500	15480	15630	15480	657
640	20241223	092400	1126118440	15550	15470	15550	15470	672
641	20241223	092300	1115686290	15470	15470	15540	15470	305
642	20241223	092200	1110955240	15450	15490	15540	15450	1516
643	20241223	092100	1087500950	15490	15550	15560	15490	1718
644	20241223	092000	1060831880	15570	15610	15610	15550	1034
645	20241223	091900	1044723920	15650	15580	15660	15580	319
646	20241223	091800	1039745090	15580	15580	15590	15550	3836
647	20241223	091700	980041940	15590	15630	15630	15590	1358
648	20241223	091600	958851270	15630	15670	15690	15620	760
649	20241223	091500	946967750	15640	15630	15720	15630	1208
650	20241223	091400	928052210	15620	15720	15720	15620	3571
651	20241223	091300	872119270	15720	15740	15740	15720	632
652	20241223	091200	862179790	15770	15800	15800	15740	1924
653	20241223	091100	831849050	15760	15800	15850	15750	2276
654	20241223	091000	795847940	15800	15680	15800	15680	2905
655	20241223	090900	750119350	15720	15690	15730	15660	1175
656	20241223	090800	731701570	15690	15780	15790	15690	2623
657	20241223	090700	690417450	15710	15660	15790	15660	2077
658	20241223	090600	657705450	15660	15630	15660	15570	2747
659	20241223	090500	614813660	15630	15610	15660	15600	1367
660	20241223	090400	593478170	15620	15700	15780	15600	2121
661	20241223	090300	560220310	15730	15660	15750	15580	7896
662	20241223	090200	436570730	15660	15640	15670	15600	1000
663	20241223	090100	420930810	15600	15620	15700	15570	4721
664	20241223	090000	347215100	15620	15800	15880	15560	21572