KissMeData/095610/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200700	666354360	16140	16140	16140	16140	1855
3	20241224	200600	666354360	16140	16140	16140	16140	0
4	20241224	200500	666354360	16140	16140	16140	16140	0
5	20241224	200400	666354360	16140	16140	16140	16140	0
6	20241224	200300	666354360	16140	16140	16140	16140	0
7	20241224	200200	666354360	16140	16140	16140	16140	0
8	20241224	200100	666354360	16140	16140	16140	16140	0
9	20241224	200000	666354360	16140	16140	16140	16140	0
10	20241224	195900	666354360	16140	16140	16140	16140	0
11	20241224	195800	666354360	16140	16140	16140	16140	0
12	20241224	195700	666354360	16140	16140	16140	16140	0
13	20241224	195600	666354360	16140	16140	16140	16140	0
14	20241224	195500	666354360	16140	16140	16140	16140	0
15	20241224	195400	666354360	16140	16140	16140	16140	0
16	20241224	195300	666354360	16140	16140	16140	16140	0
17	20241224	195200	666354360	16140	16140	16140	16140	0
18	20241224	195100	666354360	16140	16140	16140	16140	0
19	20241224	195000	666354360	16140	16140	16140	16140	0
20	20241224	194900	666354360	16140	16140	16140	16140	0
21	20241224	194800	666354360	16140	16140	16140	16140	0
22	20241224	194700	666354360	16140	16140	16140	16140	0
23	20241224	194600	666354360	16140	16140	16140	16140	0
24	20241224	194500	666354360	16140	16140	16140	16140	0
25	20241224	194400	666354360	16140	16140	16140	16140	0
26	20241224	194300	666354360	16140	16140	16140	16140	0
27	20241224	194200	666354360	16140	16140	16140	16140	0
28	20241224	194100	666354360	16140	16140	16140	16140	0
29	20241224	194000	666354360	16140	16140	16140	16140	0
30	20241224	193900	666354360	16140	16140	16140	16140	0
31	20241224	193800	666354360	16140	16140	16140	16140	0
32	20241224	193700	666354360	16140	16140	16140	16140	1855
33	20241224	193600	666354360	16140	16140	16140	16140	0
34	20241224	193500	666354360	16140	16140	16140	16140	0
35	20241224	193400	666354360	16140	16140	16140	16140	0
36	20241224	193300	666354360	16140	16140	16140	16140	0
37	20241224	193200	666354360	16140	16140	16140	16140	0
38	20241224	193100	666354360	16140	16140	16140	16140	0
39	20241224	193000	666354360	16140	16140	16140	16140	0
40	20241224	192900	666354360	16140	16140	16140	16140	0
41	20241224	192800	666354360	16140	16140	16140	16140	0
42	20241224	192700	666354360	16140	16140	16140	16140	0
43	20241224	192600	666354360	16140	16140	16140	16140	0
44	20241224	192500	666354360	16140	16140	16140	16140	0
45	20241224	192400	666354360	16140	16140	16140	16140	0
46	20241224	192300	666354360	16140	16140	16140	16140	0
47	20241224	192200	666354360	16140	16140	16140	16140	0
48	20241224	192100	666354360	16140	16140	16140	16140	0
49	20241224	192000	666354360	16140	16140	16140	16140	0
50	20241224	191900	666354360	16140	16140	16140	16140	0
51	20241224	191800	666354360	16140	16140	16140	16140	0
52	20241224	191700	666354360	16140	16140	16140	16140	0
53	20241224	191600	666354360	16140	16140	16140	16140	0
54	20241224	191500	666354360	16140	16140	16140	16140	0
55	20241224	191400	666354360	16140	16140	16140	16140	0
56	20241224	191300	666354360	16140	16140	16140	16140	0
57	20241224	191200	666354360	16140	16140	16140	16140	0
58	20241224	191100	666354360	16140	16140	16140	16140	0
59	20241224	191000	666354360	16140	16140	16140	16140	0
60	20241224	190900	666354360	16140	16140	16140	16140	0
61	20241224	190800	666354360	16140	16140	16140	16140	0
62	20241224	190700	666354360	16140	16140	16140	16140	1855
63	20241224	190600	666354360	16140	16140	16140	16140	0
64	20241224	190500	666354360	16140	16140	16140	16140	0
65	20241224	190400	666354360	16140	16140	16140	16140	0
66	20241224	190300	666354360	16140	16140	16140	16140	0
67	20241224	190200	666354360	16140	16140	16140	16140	0
68	20241224	190100	666354360	16140	16140	16140	16140	0
69	20241224	190000	666354360	16140	16140	16140	16140	0
70	20241224	185900	666354360	16140	16140	16140	16140	0
71	20241224	185800	666354360	16140	16140	16140	16140	0
72	20241224	185700	666354360	16140	16140	16140	16140	0
73	20241224	185600	666354360	16140	16140	16140	16140	0
74	20241224	185500	666354360	16140	16140	16140	16140	0
75	20241224	185400	666354360	16140	16140	16140	16140	0
76	20241224	185300	666354360	16140	16140	16140	16140	0
77	20241224	185200	666354360	16140	16140	16140	16140	0
78	20241224	185100	666354360	16140	16140	16140	16140	0
79	20241224	185000	666354360	16140	16140	16140	16140	0
80	20241224	184900	666354360	16140	16140	16140	16140	0
81	20241224	184800	666354360	16140	16140	16140	16140	0
82	20241224	184700	666354360	16140	16140	16140	16140	0
83	20241224	184600	666354360	16140	16140	16140	16140	0
84	20241224	184500	666354360	16140	16140	16140	16140	0
85	20241224	184400	666354360	16140	16140	16140	16140	0
86	20241224	184300	666354360	16140	16140	16140	16140	0
87	20241224	184200	666354360	16140	16140	16140	16140	0
88	20241224	184100	666354360	16140	16140	16140	16140	0
89	20241224	184000	666354360	16140	16140	16140	16140	0
90	20241224	183900	666354360	16140	16140	16140	16140	0
91	20241224	183800	666354360	16140	16140	16140	16140	0
92	20241224	183700	666354360	16140	16140	16140	16140	1855
93	20241224	183600	666354360	16140	16140	16140	16140	0
94	20241224	183500	666354360	16140	16140	16140	16140	0
95	20241224	183400	666354360	16140	16140	16140	16140	0
96	20241224	183300	666354360	16140	16140	16140	16140	0
97	20241224	183200	666354360	16140	16140	16140	16140	0
98	20241224	183100	666354360	16140	16140	16140	16140	0
99	20241224	183000	666354360	16140	16140	16140	16140	0
100	20241224	182900	666354360	16140	16140	16140	16140	0
101	20241224	182800	666354360	16140	16140	16140	16140	0
102	20241224	182700	666354360	16140	16140	16140	16140	0
103	20241224	182600	666354360	16140	16140	16140	16140	0
104	20241224	182500	666354360	16140	16140	16140	16140	0
105	20241224	182400	666354360	16140	16140	16140	16140	0
106	20241224	182300	666354360	16140	16140	16140	16140	0
107	20241224	182200	666354360	16140	16140	16140	16140	0
108	20241224	182100	666354360	16140	16140	16140	16140	0
109	20241224	182000	666354360	16140	16140	16140	16140	0
110	20241224	181900	666354360	16140	16140	16140	16140	0
111	20241224	181800	666354360	16140	16140	16140	16140	0
112	20241224	181700	666354360	16140	16140	16140	16140	0
113	20241224	181600	666354360	16140	16140	16140	16140	0
114	20241224	181500	666354360	16140	16140	16140	16140	0
115	20241224	181400	666354360	16140	16140	16140	16140	0
116	20241224	181300	666354360	16140	16140	16140	16140	0
117	20241224	181200	666354360	16140	16140	16140	16140	0
118	20241224	181100	666354360	16140	16140	16140	16140	0
119	20241224	181000	666354360	16140	16140	16140	16140	0
120	20241224	180900	666354360	16140	16140	16140	16140	0
121	20241224	180800	666354360	16140	16140	16140	16140	0
122	20241224	180700	666354360	16140	16140	16140	16140	1855
123	20241224	180600	666354360	16140	16140	16140	16140	0
124	20241224	180500	666354360	16140	16140	16140	16140	0
125	20241224	180400	666354360	16140	16140	16140	16140	0
126	20241224	180300	666354360	16140	16140	16140	16140	0
127	20241224	180200	666354360	16140	16140	16140	16140	0
128	20241224	180100	666354360	16140	16140	16140	16140	0
129	20241224	180000	666354360	16140	16140	16140	16140	0
130	20241224	175900	666354360	16140	16140	16140	16140	0
131	20241224	175800	666354360	16140	16140	16140	16140	0
132	20241224	175700	666354360	16140	16140	16140	16140	0
133	20241224	175600	666354360	16140	16140	16140	16140	0
134	20241224	175500	666354360	16140	16140	16140	16140	0
135	20241224	175400	666354360	16140	16140	16140	16140	0
136	20241224	175300	666354360	16140	16140	16140	16140	0
137	20241224	175200	666354360	16140	16140	16140	16140	0
138	20241224	175100	666354360	16140	16140	16140	16140	0
139	20241224	175000	666354360	16140	16140	16140	16140	0
140	20241224	174900	666354360	16140	16140	16140	16140	0
141	20241224	174800	666354360	16140	16140	16140	16140	0
142	20241224	174700	666354360	16140	16140	16140	16140	0
143	20241224	174600	666354360	16140	16140	16140	16140	0
144	20241224	174500	666354360	16140	16140	16140	16140	0
145	20241224	174400	666354360	16140	16140	16140	16140	0
146	20241224	174300	666354360	16140	16140	16140	16140	0
147	20241224	174200	666354360	16140	16140	16140	16140	0
148	20241224	174100	666354360	16140	16140	16140	16140	0
149	20241224	174000	666354360	16140	16140	16140	16140	0
150	20241224	173900	666354360	16140	16140	16140	16140	0
151	20241224	173800	666354360	16140	16140	16140	16140	0
152	20241224	173700	666354360	16140	16140	16140	16140	1855
153	20241224	173600	666354360	16140	16140	16140	16140	0
154	20241224	173500	666354360	16140	16140	16140	16140	0
155	20241224	173400	666354360	16140	16140	16140	16140	0
156	20241224	173300	666354360	16140	16140	16140	16140	0
157	20241224	173200	666354360	16140	16140	16140	16140	0
158	20241224	173100	666354360	16140	16140	16140	16140	0
159	20241224	173000	666354360	16140	16140	16140	16140	0
160	20241224	172900	666354360	16140	16140	16140	16140	0
161	20241224	172800	666354360	16140	16140	16140	16140	0
162	20241224	172700	666354360	16140	16140	16140	16140	0
163	20241224	172600	666354360	16140	16140	16140	16140	0
164	20241224	172500	666354360	16140	16140	16140	16140	0
165	20241224	172400	666354360	16140	16140	16140	16140	0
166	20241224	172300	666354360	16140	16140	16140	16140	0
167	20241224	172200	666354360	16140	16140	16140	16140	0
168	20241224	172100	666354360	16140	16140	16140	16140	0
169	20241224	172000	666354360	16140	16140	16140	16140	0
170	20241224	171900	666354360	16140	16140	16140	16140	0
171	20241224	171800	666354360	16140	16140	16140	16140	0
172	20241224	171700	666354360	16140	16140	16140	16140	0
173	20241224	171600	666354360	16140	16140	16140	16140	0
174	20241224	171500	666354360	16140	16140	16140	16140	0
175	20241224	171400	666354360	16140	16140	16140	16140	0
176	20241224	171300	666354360	16140	16140	16140	16140	0
177	20241224	171200	666354360	16140	16140	16140	16140	0
178	20241224	171100	666354360	16140	16140	16140	16140	0
179	20241224	171000	666354360	16140	16140	16140	16140	0
180	20241224	170900	666354360	16140	16140	16140	16140	0
181	20241224	170800	666354360	16140	16140	16140	16140	0
182	20241224	170700	666354360	16140	16140	16140	16140	1855
183	20241224	170600	666354360	16140	16140	16140	16140	0
184	20241224	170500	666354360	16140	16140	16140	16140	0
185	20241224	170400	666354360	16140	16140	16140	16140	0
186	20241224	170300	666354360	16140	16140	16140	16140	0
187	20241224	170200	666354360	16140	16140	16140	16140	0
188	20241224	170100	666354360	16140	16140	16140	16140	0
189	20241224	170000	666354360	16140	16140	16140	16140	0
190	20241224	165900	666354360	16140	16140	16140	16140	0
191	20241224	165800	666354360	16140	16140	16140	16140	0
192	20241224	165700	666354360	16140	16140	16140	16140	0
193	20241224	165600	666354360	16140	16140	16140	16140	0
194	20241224	165500	666354360	16140	16140	16140	16140	0
195	20241224	165400	666354360	16140	16140	16140	16140	0
196	20241224	165300	666354360	16140	16140	16140	16140	0
197	20241224	165200	666354360	16140	16140	16140	16140	0
198	20241224	165100	666354360	16140	16140	16140	16140	0
199	20241224	165000	666354360	16140	16140	16140	16140	0
200	20241224	164900	666354360	16140	16140	16140	16140	0
201	20241224	164800	666354360	16140	16140	16140	16140	0
202	20241224	164700	666354360	16140	16140	16140	16140	0
203	20241224	164600	666354360	16140	16140	16140	16140	0
204	20241224	164500	666354360	16140	16140	16140	16140	0
205	20241224	164400	666354360	16140	16140	16140	16140	0
206	20241224	164300	666354360	16140	16140	16140	16140	0
207	20241224	164200	666354360	16140	16140	16140	16140	0
208	20241224	164100	666354360	16140	16140	16140	16140	0
209	20241224	164000	666354360	16140	16140	16140	16140	0
210	20241224	163900	666354360	16140	16140	16140	16140	0
211	20241224	163800	666354360	16140	16140	16140	16140	0
212	20241224	163700	666354360	16140	16140	16140	16140	1855
213	20241224	163600	666354360	16140	16140	16140	16140	0
214	20241224	163500	666354360	16140	16140	16140	16140	0
215	20241224	163400	666354360	16140	16140	16140	16140	0
216	20241224	163300	666354360	16140	16140	16140	16140	0
217	20241224	163200	666354360	16140	16140	16140	16140	0
218	20241224	163100	666354360	16140	16140	16140	16140	0
219	20241224	163000	666354360	16140	16140	16140	16140	0
220	20241224	162900	666354360	16140	16140	16140	16140	0
221	20241224	162800	666354360	16140	16140	16140	16140	0
222	20241224	162700	666354360	16140	16140	16140	16140	0
223	20241224	162600	666354360	16140	16140	16140	16140	0
224	20241224	162500	666354360	16140	16140	16140	16140	0
225	20241224	162400	666354360	16140	16140	16140	16140	0
226	20241224	162300	666354360	16140	16140	16140	16140	0
227	20241224	162200	666354360	16140	16140	16140	16140	0
228	20241224	162100	666354360	16140	16140	16140	16140	0
229	20241224	162000	666354360	16140	16140	16140	16140	0
230	20241224	161900	666354360	16140	16140	16140	16140	0
231	20241224	161800	666354360	16140	16140	16140	16140	0
232	20241224	161700	666354360	16140	16140	16140	16140	0
233	20241224	161600	666354360	16140	16140	16140	16140	0
234	20241224	161500	666354360	16140	16140	16140	16140	0
235	20241224	161400	666354360	16140	16140	16140	16140	0
236	20241224	161300	666354360	16140	16140	16140	16140	0
237	20241224	161200	666354360	16140	16140	16140	16140	0
238	20241224	161100	666354360	16140	16140	16140	16140	0
239	20241224	161000	666354360	16140	16140	16140	16140	0
240	20241224	160900	666354360	16140	16140	16140	16140	0
241	20241224	160800	666354360	16140	16140	16140	16140	0
242	20241224	160700	666354360	16140	16140	16140	16140	1855
243	20241224	160600	666354360	16140	16140	16140	16140	0
244	20241224	160500	666354360	16140	16140	16140	16140	0
245	20241224	160400	666354360	16140	16140	16140	16140	0
246	20241224	160300	666354360	16140	16140	16140	16140	0
247	20241224	160200	666354360	16140	16140	16140	16140	0
248	20241224	160100	666354360	16140	16140	16140	16140	0
249	20241224	160000	666354360	16140	16140	16140	16140	0
250	20241224	155900	666354360	16140	16140	16140	16140	0
251	20241224	155800	666354360	16140	16140	16140	16140	0
252	20241224	155700	666354360	16140	16140	16140	16140	0
253	20241224	155600	666354360	16140	16140	16140	16140	0
254	20241224	155500	666354360	16140	16140	16140	16140	0
255	20241224	155400	666354360	16140	16140	16140	16140	0
256	20241224	155300	666354360	16140	16140	16140	16140	0
257	20241224	155200	666354360	16140	16140	16140	16140	0
258	20241224	155100	666354360	16140	16140	16140	16140	0
259	20241224	155000	666354360	16140	16140	16140	16140	0
260	20241224	154900	666354360	16140	16140	16140	16140	0
261	20241224	154800	666354360	16140	16140	16140	16140	0
262	20241224	154700	666354360	16140	16140	16140	16140	0
263	20241224	154600	666354360	16140	16140	16140	16140	0
264	20241224	154500	666354360	16140	16140	16140	16140	0
265	20241224	154400	666354360	16140	16140	16140	16140	0
266	20241224	154300	666354360	16140	16140	16140	16140	0
267	20241224	154200	666354360	16140	16140	16140	16140	0
268	20241224	154100	666354360	16140	16140	16140	16140	0
269	20241224	154000	666354360	16140	16140	16140	16140	0
270	20241224	153900	666354360	16140	16140	16140	16140	0
271	20241224	153800	666354360	16140	16140	16140	16140	0
272	20241224	153700	666354360	16140	16140	16140	16140	1855
273	20241224	153600	666354360	16140	16140	16140	16140	0
274	20241224	153500	666354360	16140	16140	16140	16140	0
275	20241224	153400	666354360	16140	16140	16140	16140	0
276	20241224	153300	666354360	16140	16140	16140	16140	0
277	20241224	153200	666354360	16140	16140	16140	16140	0
278	20241224	153100	666354360	16140	16140	16140	16140	0
279	20241224	153000	666354360	16140	16140	16140	16140	1855
280	20241224	152900	636414660	15990	15990	15990	15990	0
281	20241224	152800	636414660	15990	15990	15990	15990	0
282	20241224	152700	636414660	15990	15990	15990	15990	0
283	20241224	152600	636414660	15990	15990	15990	15990	0
284	20241224	152500	636414660	15990	15990	15990	15990	0
285	20241224	152400	636414660	15990	15990	15990	15990	0
286	20241224	152300	636414660	15990	15990	15990	15990	0
287	20241224	152200	636414660	15990	15990	15990	15990	0
288	20241224	152100	636414660	15990	15990	15990	15990	0
289	20241224	152000	636414660	15990	15990	15990	15990	0
290	20241224	151900	636414660	15990	15980	15990	15970	906
291	20241224	151800	621939410	16000	15980	16000	15980	170
292	20241224	151700	619222350	15980	15990	15990	15980	226
293	20241224	151600	615610790	15990	15980	15990	15980	296
294	20241224	151500	610880650	15980	15990	15990	15980	717
295	20241224	151400	599422590	15990	15980	15990	15980	438
296	20241224	151300	592423240	15980	15980	15990	15980	291
297	20241224	151200	587772990	15980	15980	15990	15980	288
298	20241224	151100	583170710	15980	15990	15990	15980	252
299	20241224	151000	579141940	15990	15990	16000	15990	614
300	20241224	150900	569324040	15990	15990	16000	15990	291
301	20241224	150800	564670880	15990	15990	16000	15990	289
302	20241224	150700	560049720	15990	15990	15990	15990	856
303	20241224	150600	546362280	16000	16000	16010	16000	385
304	20241224	150500	540202160	16000	16000	16000	16000	343
305	20241224	150400	534714160	16010	16010	16010	16010	4
306	20241224	150300	534650120	16010	16010	16010	16010	0
307	20241224	150200	534650120	16010	16020	16030	16010	160
308	20241224	150100	532087640	16020	16020	16020	16020	3
309	20241224	150000	532039580	16020	16010	16020	16010	53
310	20241224	145900	531191000	16020	16020	16020	16020	7
311	20241224	145800	531078860	16020	16050	16050	16020	185
312	20241224	145700	528111520	16050	16050	16050	16050	0
313	20241224	145600	528111520	16050	16050	16050	16050	4
314	20241224	145500	528047320	16040	16040	16040	16040	0
315	20241224	145400	528047320	16040	16040	16040	16040	36
316	20241224	145300	527469880	16030	16030	16030	16030	0
317	20241224	145200	527469880	16030	16020	16030	16020	8
318	20241224	145100	527341650	16010	16010	16010	16010	19
319	20241224	145000	527037460	16010	16010	16010	16010	0
320	20241224	144900	527037460	16010	16010	16010	16010	6
321	20241224	144800	526941400	16010	16010	16010	16010	8
322	20241224	144700	526813320	16010	16000	16010	16000	7
323	20241224	144600	526701270	16000	16000	16000	16000	0
324	20241224	144500	526701270	16000	16020	16020	16000	491
325	20241224	144400	518840170	16020	16020	16020	16020	7
326	20241224	144300	518728030	16020	16020	16020	16020	5
327	20241224	144200	518647930	16020	16020	16020	16020	1
328	20241224	144100	518631910	16020	16020	16020	16020	15
329	20241224	144000	518391610	16020	16020	16020	16020	135
330	20241224	143900	516228910	16020	16040	16050	16020	1261
331	20241224	143800	496005840	16050	16050	16050	16050	0
332	20241224	143700	496005840	16050	16050	16050	16050	13
333	20241224	143600	495797190	16040	16040	16040	16040	0
334	20241224	143500	495797190	16040	16050	16050	16040	10
335	20241224	143400	495636740	16040	16040	16040	16040	40
336	20241224	143300	494995140	16050	16050	16050	16040	31
337	20241224	143200	494497790	16050	16050	16050	16050	0
338	20241224	143100	494497790	16050	16060	16060	16050	46
339	20241224	143000	493759450	16060	16060	16060	16060	8
340	20241224	142900	493630970	16070	16070	16070	16070	17
341	20241224	142800	493357780	16080	16080	16080	16080	4
342	20241224	142700	493293460	16080	16080	16080	16080	20
343	20241224	142600	492971860	16080	16080	16080	16080	13
344	20241224	142500	492762820	16080	16080	16080	16080	0
345	20241224	142400	492762820	16080	16070	16080	16070	70
346	20241224	142300	491637530	16070	16070	16070	16070	7
347	20241224	142200	491525040	16050	16050	16050	16050	0
348	20241224	142100	491525040	16050	16050	16050	16050	60
349	20241224	142000	490562040	16050	16050	16050	16050	40
350	20241224	141900	489920040	16050	16050	16050	16050	7
351	20241224	141800	489807690	16050	16050	16050	16050	4
352	20241224	141700	489743490	16050	16050	16050	16050	1
353	20241224	141600	489727440	16050	16050	16050	16050	5
354	20241224	141500	489647190	16050	16050	16050	16050	7
355	20241224	141400	489534840	16050	16050	16060	16050	86
356	20241224	141300	488154400	16050	16070	16070	16050	17
357	20241224	141200	487881530	16070	16090	16090	16070	27
358	20241224	141100	487447320	16080	16080	16080	16080	1
359	20241224	141000	487431240	16070	16070	16070	16070	0
360	20241224	140900	487431240	16070	16070	16070	16070	0
361	20241224	140800	487431240	16070	16070	16070	16070	27
362	20241224	140700	486997350	16060	16060	16060	16060	0
363	20241224	140600	486997350	16060	16060	16060	16060	225
364	20241224	140500	483383850	16060	16060	16060	16060	27
365	20241224	140400	482950230	16060	16060	16060	16060	0
366	20241224	140300	482950230	16060	16070	16070	16050	38
367	20241224	140200	482340130	16080	16080	16080	16080	0
368	20241224	140100	482340130	16080	16080	16080	16080	12
369	20241224	140000	482147170	16100	16110	16110	16080	1002
370	20241224	135900	466032600	16120	16120	16120	16120	0
371	20241224	135800	466032600	16120	16120	16120	16120	1
372	20241224	135700	466016480	16080	16080	16080	16080	19
373	20241224	135600	465710960	16080	16080	16080	16080	0
374	20241224	135500	465710960	16080	16080	16080	16080	4
375	20241224	135400	465646640	16050	16050	16050	16050	0
376	20241224	135300	465646640	16050	16050	16050	16050	0
377	20241224	135200	465646640	16050	16050	16050	16050	1
378	20241224	135100	465630590	16050	16050	16050	16050	46
379	20241224	135000	464892290	16050	16060	16060	16050	85
380	20241224	134900	463527510	16050	16050	16050	16050	0
381	20241224	134800	463527510	16050	16050	16050	16050	76
382	20241224	134700	462307710	16060	16060	16060	16060	29
383	20241224	134600	461841970	16050	16050	16050	16050	104
384	20241224	134500	460172770	16060	16060	16060	16060	11
385	20241224	134400	459996110	16060	16060	16060	16060	1
386	20241224	134300	459980050	16060	16080	16080	16050	158
387	20241224	134200	457442820	16100	16100	16100	16100	156
388	20241224	134100	454931220	16110	16110	16110	16110	6
389	20241224	134000	454834560	16100	16110	16110	16100	8
390	20241224	133900	454705690	16110	16110	16110	16110	0
391	20241224	133800	454705690	16110	16110	16110	16110	4
392	20241224	133700	454641250	16110	16120	16120	16110	3
393	20241224	133600	454592910	16120	16130	16130	16120	17
394	20241224	133500	454318790	16130	16130	16130	16130	0
395	20241224	133400	454318790	16130	16110	16130	16110	2
396	20241224	133300	454286550	16100	16120	16120	16100	1000
397	20241224	133200	438185310	16130	16130	16130	16130	58
398	20241224	133100	437249770	16130	16130	16130	16130	0
399	20241224	133000	437249770	16130	16150	16150	16130	208
400	20241224	132900	433892700	16150	16150	16150	16150	8
401	20241224	132800	433763500	16150	16150	16150	16150	4
402	20241224	132700	433698900	16150	16150	16150	16150	0
403	20241224	132600	433698900	16150	16150	16150	16150	5
404	20241224	132500	433618150	16150	16150	16150	16150	7
405	20241224	132400	433505100	16150	16140	16150	16140	17
406	20241224	132300	433230620	16140	16140	16140	16140	0
407	20241224	132200	433230620	16140	16140	16140	16140	5
408	20241224	132100	433149920	16140	16140	16140	16140	50
409	20241224	132000	432342920	16180	16120	16180	16120	18
410	20241224	131900	432052700	16120	16120	16120	16120	0
411	20241224	131800	432052700	16120	16150	16150	16120	377
412	20241224	131700	425970450	16170	16170	16170	16170	0
413	20241224	131600	425970450	16170	16170	16170	16160	102
414	20241224	131500	424321120	16160	16150	16160	16150	56
415	20241224	131400	423416660	16140	16140	16140	16140	3
416	20241224	131300	423368240	16150	16140	16150	16140	5
417	20241224	131200	423287500	16150	16150	16160	16150	46
418	20241224	131100	422544590	16130	16130	16200	16120	2904
419	20241224	131000	375631040	16120	16120	16120	16120	277
420	20241224	130900	371165800	16120	16110	16120	16110	33
421	20241224	130800	370634130	16110	16100	16110	16100	34
422	20241224	130700	370086650	16100	16090	16100	16090	89
423	20241224	130600	368653760	16080	16070	16100	16070	313
424	20241224	130500	363621800	16060	16060	16060	16060	0
425	20241224	130400	363621800	16060	16060	16060	16060	79
426	20241224	130300	362353060	16060	16060	16060	16060	4
427	20241224	130200	362288820	16050	16050	16050	16050	0
428	20241224	130100	362288820	16050	16050	16050	16050	1
429	20241224	130000	362272770	16050	16050	16050	16040	48
430	20241224	125900	361502750	16050	16050	16050	16050	6
431	20241224	125800	361406450	16050	16050	16050	16050	1
432	20241224	125700	361390400	16050	16050	16050	16050	22
433	20241224	125600	361037300	16050	16050	16050	16050	8
434	20241224	125500	360908900	16040	16050	16050	16040	28
435	20241224	125400	360459740	16050	16050	16050	16050	0
436	20241224	125300	360459740	16050	16050	16050	16050	12
437	20241224	125200	360267140	16050	16050	16050	16050	10
438	20241224	125100	360106640	16050	16050	16050	16050	47
439	20241224	125000	359352290	16050	16050	16050	16050	4
440	20241224	124900	359288090	16050	16050	16060	16050	19
441	20241224	124800	358983060	16050	16050	16050	16050	26
442	20241224	124700	358565760	16050	16050	16050	16050	0
443	20241224	124600	358565760	16050	16040	16050	16040	9
444	20241224	124500	358421370	16050	16050	16050	16050	0
445	20241224	124400	358421370	16050	16040	16050	16040	9
446	20241224	124300	358276940	16040	16040	16040	16040	2
447	20241224	124200	358244860	16030	16050	16050	16030	11
448	20241224	124100	358068370	16040	16040	16040	16040	1
449	20241224	124000	358052330	16040	16050	16050	16020	230
450	20241224	123900	354361530	16050	16050	16050	16050	0
451	20241224	123800	354361530	16050	16060	16060	16050	24
452	20241224	123700	353976220	16060	16060	16060	16060	2
453	20241224	123600	353944100	16060	16070	16070	16060	30
454	20241224	123500	353462010	16060	16070	16070	16060	9
455	20241224	123400	353317400	16080	16080	16080	16080	5
456	20241224	123300	353237000	16080	16080	16080	16080	0
457	20241224	123200	353237000	16080	16080	16080	16080	4
458	20241224	123100	353172680	16080	16070	16080	16070	21
459	20241224	123000	352835140	16080	16080	16080	16080	4
460	20241224	122900	352770820	16070	16070	16070	16070	1
461	20241224	122800	352754750	16080	16080	16080	16080	8
462	20241224	122700	352626110	16080	16080	16080	16080	5
463	20241224	122600	352545710	16080	16080	16080	16080	0
464	20241224	122500	352545710	16080	16080	16080	16080	4
465	20241224	122400	352481390	16080	16080	16080	16080	7
466	20241224	122300	352368830	16080	16080	16080	16080	5
467	20241224	122200	352288430	16070	16070	16070	16070	0
468	20241224	122100	352288430	16070	16070	16070	16070	1
469	20241224	122000	352272360	16070	16040	16070	16040	63
470	20241224	121900	351260990	16040	16030	16060	16030	1002
471	20241224	121800	335171380	16030	16030	16030	16030	1
472	20241224	121700	335155350	16030	16040	16040	16020	434
473	20241224	121600	328198490	16040	16040	16040	16040	0
474	20241224	121500	328198490	16040	16050	16050	16040	111
475	20241224	121400	326416990	16060	16070	16070	16060	57
476	20241224	121300	325501520	16080	16070	16080	16060	151
477	20241224	121200	323076330	16060	16060	16060	16060	0
478	20241224	121100	323076330	16060	16060	16070	16060	37
479	20241224	121000	322481780	16060	16060	16060	16060	8
480	20241224	120900	322353300	16060	16070	16080	16060	81
481	20241224	120800	321052380	16060	16060	16060	16060	25
482	20241224	120700	320650880	16060	16060	16060	16060	5
483	20241224	120600	320570580	16060	16060	16060	16060	7
484	20241224	120500	320458160	16060	16080	16080	16060	69
485	20241224	120400	319349310	16070	16070	16070	16070	0
486	20241224	120300	319349310	16070	16080	16080	16060	20
487	20241224	120200	319027850	16080	16070	16080	16070	7
488	20241224	120100	318915350	16070	16080	16080	16070	8
489	20241224	120000	318786780	16080	16080	16090	16080	8
490	20241224	115900	318658130	16070	16060	16070	16060	12
491	20241224	115800	318465380	16060	16060	16060	16060	3
492	20241224	115700	318417200	16050	16050	16050	16050	0
493	20241224	115600	318417200	16050	16050	16050	16050	0
494	20241224	115500	318417200	16050	16050	16050	16050	15
495	20241224	115400	318176450	16060	16070	16070	16060	7
496	20241224	115300	318063970	16060	16060	16060	16060	0
497	20241224	115200	318063970	16060	16050	16060	16050	3
498	20241224	115100	318015800	16050	16050	16050	16050	101
499	20241224	115000	316394750	16060	16060	16060	16060	5
500	20241224	114900	316314450	16060	16060	16060	16060	1
501	20241224	114800	316298390	16060	16060	16060	16060	11
502	20241224	114700	316121730	16060	16050	16060	16050	18
503	20241224	114600	315832770	16060	16070	16080	16060	17
504	20241224	114500	315559660	16070	16080	16080	16070	29
505	20241224	114400	315093550	16080	16080	16080	16080	4
506	20241224	114300	315029230	16080	16080	16080	16080	0
507	20241224	114200	315029230	16080	16080	16080	16080	5
508	20241224	114100	314948830	16080	16080	16080	16080	7
509	20241224	114000	314836270	16070	16070	16070	16070	3
510	20241224	113900	314788060	16070	16070	16070	16070	0
511	20241224	113800	314788060	16070	16070	16070	16070	1
512	20241224	113700	314771990	16070	16060	16080	16060	9
513	20241224	113600	314627330	16050	16060	16060	16050	3
514	20241224	113500	314579160	16050	16050	16050	16050	3
515	20241224	113400	314531010	16050	16050	16050	16050	11
516	20241224	113300	314354460	16050	16050	16050	16050	5
517	20241224	113200	314274210	16040	16040	16040	16040	1
518	20241224	113100	314258170	16040	16040	16040	16040	0
519	20241224	113000	314258170	16040	16040	16040	16040	7
520	20241224	112900	314145890	16030	16030	16040	16030	25
521	20241224	112800	313745100	16030	16030	16030	16030	20
522	20241224	112700	313424500	16030	16030	16040	16030	24
523	20241224	112600	313039650	16030	16030	16030	16030	21
524	20241224	112500	312703020	16030	16030	16040	16030	50
525	20241224	112400	311901480	16030	16030	16040	16030	24
526	20241224	112300	311516750	16030	16030	16050	16030	25
527	20241224	112200	311115760	16030	16030	16030	16030	21
528	20241224	112100	310779130	16030	16030	16040	16030	22
529	20241224	112000	310426400	16030	16030	16040	16030	121
530	20241224	111900	308485770	16030	16040	16050	16030	77
531	20241224	111800	307250750	16040	16040	16040	16040	21
532	20241224	111700	306913910	16040	16050	16050	16040	6
533	20241224	111600	306817630	16050	16050	16050	16040	132
534	20241224	111500	304699140	16050	16070	16070	16050	182
535	20241224	111400	301774680	16080	16080	16080	16080	5
536	20241224	111300	301694280	16080	16080	16080	16080	0
537	20241224	111200	301694280	16080	16080	16080	16080	11
538	20241224	111100	301517400	16080	16070	16080	16070	780
539	20241224	111000	288982790	16080	16070	16080	16070	21
540	20241224	110900	288645280	16090	16130	16130	16090	577
541	20241224	110800	279355300	16120	16110	16130	16110	104
542	20241224	110700	277677830	16120	16120	16120	16120	0
543	20241224	110600	277677830	16120	16110	16120	16100	19
544	20241224	110500	277371780	16120	16120	16120	16120	13
545	20241224	110400	277162220	16120	16120	16120	16120	1
546	20241224	110300	277146100	16120	16120	16120	16120	4
547	20241224	110200	277081620	16120	16120	16130	16120	5
548	20241224	110100	277000990	16130	16110	16130	16110	5
549	20241224	110000	276920420	16120	16110	16130	16100	8
550	20241224	105900	276791550	16110	16110	16110	16110	0
551	20241224	105800	276791550	16110	16110	16110	16090	155
552	20241224	105700	274294750	16130	16120	16130	16120	12
553	20241224	105600	274101300	16120	16120	16120	16120	6
554	20241224	105500	274004580	16130	16120	16130	16120	2
555	20241224	105400	273972330	16130	16130	16140	16130	12
556	20241224	105300	273778760	16140	16140	16140	16140	0
557	20241224	105200	273778760	16140	16120	16140	16110	9
558	20241224	105100	273633630	16120	16120	16120	16120	9
559	20241224	105000	273488550	16120	16120	16120	16120	0
560	20241224	104900	273488550	16120	16110	16130	16110	78
561	20241224	104800	272231670	16130	16130	16130	16130	0
562	20241224	104700	272231670	16130	16110	16130	16110	31
563	20241224	104600	271732070	16110	16090	16110	16080	171
564	20241224	104500	268979910	16090	16090	16090	16090	45
565	20241224	104400	268255860	16090	16090	16090	16090	57
566	20241224	104300	267338730	16090	16080	16090	16080	9
567	20241224	104200	267193930	16080	16080	16080	16080	1
568	20241224	104100	267177850	16090	16070	16090	16070	65
569	20241224	104000	266133270	16060	16060	16070	16060	4
570	20241224	103900	266069020	16040	16050	16060	16040	36
571	20241224	103800	265491460	16060	16050	16060	16050	27
572	20241224	103700	265058100	16060	16060	16060	16060	9
573	20241224	103600	264913560	16060	16060	16060	16060	7
574	20241224	103500	264801140	16060	16050	16060	16050	2
575	20241224	103400	264769030	16050	16050	16060	16050	14
576	20241224	103300	264544320	16050	16040	16050	16040	11
577	20241224	103200	264367790	16040	16030	16040	16030	48
578	20241224	103100	263598340	16030	16000	16030	15990	15
579	20241224	103000	263358120	16000	15960	16000	15960	12
580	20241224	102900	263166240	15970	15970	15970	15970	11
581	20241224	102800	262990570	15970	15960	15980	15960	264
582	20241224	102700	258771950	15950	15950	15950	15950	0
583	20241224	102600	258771950	15950	15950	15950	15950	0
584	20241224	102500	258771950	15950	15960	15960	15940	93
585	20241224	102400	257288940	15950	15950	15950	15950	0
586	20241224	102300	257288940	15950	15980	15980	15950	150
587	20241224	102200	254895630	16000	16020	16020	16000	83
588	20241224	102100	253565990	16020	16020	16020	16020	1
589	20241224	102000	253549970	16030	15970	16030	15970	212
590	20241224	101900	250158380	15960	15980	15980	15960	8
591	20241224	101800	250030680	16000	16000	16000	16000	0
592	20241224	101700	250030680	16000	15960	16000	15960	34
593	20241224	101600	249487350	15970	15960	15980	15960	129
594	20241224	101500	247428390	15960	15960	15960	15960	1
595	20241224	101400	247412430	15970	15960	15970	15960	21
596	20241224	101300	247077260	15960	15960	15960	15960	19
597	20241224	101200	246774020	15980	15980	15980	15980	0
598	20241224	101100	246774020	15980	16000	16000	15960	1052
599	20241224	101000	229966340	16000	16000	16010	16000	96
600	20241224	100900	228430330	16000	16000	16000	16000	42
601	20241224	100800	227758330	16010	16000	16010	16000	34
602	20241224	100700	227214130	16000	16000	16000	16000	4
603	20241224	100600	227150130	15990	16000	16000	15990	13
604	20241224	100500	226942230	15990	16000	16000	15990	18
605	20241224	100400	226654300	16020	16000	16020	16000	3
606	20241224	100300	226606280	15990	15990	15990	15990	35
607	20241224	100200	226046630	15980	16010	16010	15980	241
608	20241224	100100	222194830	16030	16030	16030	16030	0
609	20241224	100000	222194830	16030	16010	16030	16000	7
610	20241224	095900	222082740	16010	16010	16030	16010	36
611	20241224	095800	221506360	16020	16000	16030	15990	164
612	20241224	095700	218882420	16030	16030	16030	16030	0
613	20241224	095600	218882420	16030	16010	16030	15970	304
614	20241224	095500	214020360	16040	16040	16040	16040	0
615	20241224	095400	214020360	16040	16020	16040	16020	31
616	20241224	095300	213523430	16030	15990	16050	15990	300
617	20241224	095200	208725940	16010	16030	16030	15970	2670
618	20241224	095100	166035570	16030	16050	16050	16030	369
619	20241224	095000	160116060	16050	16050	16050	16050	0
620	20241224	094900	160116060	16050	16050	16050	16050	10
621	20241224	094800	159955560	16050	16050	16050	16050	50
622	20241224	094700	159153060	16050	16060	16060	16050	23
623	20241224	094600	158783890	16060	16060	16060	16060	0
624	20241224	094500	158783890	16060	16060	16060	16060	30
625	20241224	094400	158302090	16060	16050	16060	16050	4
626	20241224	094300	158237880	16060	16060	16060	16060	37
627	20241224	094200	157643660	16050	16070	16070	16050	17
628	20241224	094100	157370530	16090	16070	16090	16070	5
629	20241224	094000	157290120	16090	16060	16090	16060	51
630	20241224	093900	156471030	16070	16070	16070	16070	0
631	20241224	093800	156471030	16070	16070	16070	16070	0
632	20241224	093700	156471030	16070	16070	16070	16070	0
633	20241224	093600	156471030	16070	16070	16070	16070	0
634	20241224	093500	156471030	16070	16070	16090	16070	288
635	20241224	093400	151841320	16080	16080	16080	16080	0
636	20241224	093300	151841320	16080	16060	16080	16060	2
637	20241224	093200	151809180	16080	16060	16080	16060	6
638	20241224	093100	151712800	16050	16060	16060	16050	53
639	20241224	093000	150862050	16070	16050	16080	16050	142
640	20241224	092900	148582740	16050	16050	16060	16050	190
641	20241224	092800	145532930	16050	16050	16050	16050	74
642	20241224	092700	144345230	16050	16040	16050	16040	172
643	20241224	092600	141586330	16040	16080	16080	16040	501
644	20241224	092500	133539240	16090	16100	16100	16090	37
645	20241224	092400	132943610	16100	16110	16110	16100	114
646	20241224	092300	131107080	16100	16100	16130	16100	686
647	20241224	092200	120056440	16110	16100	16120	16100	104
648	20241224	092100	118381000	16110	16100	16110	16080	4
649	20241224	092000	118316610	16100	16110	16110	16100	578
650	20241224	091900	109009710	16110	16120	16120	16110	51
651	20241224	091800	108188010	16120	16130	16160	16120	33
652	20241224	091700	107655970	16120	16130	16150	16120	77
653	20241224	091600	106413950	16110	16110	16110	16110	0
654	20241224	091500	106413950	16110	16120	16120	16110	267
655	20241224	091400	102111410	16120	16120	16130	16120	389
656	20241224	091300	95840060	16120	16130	16140	16120	8
657	20241224	091200	95711030	16130	16130	16140	16130	224
658	20241224	091100	92097330	16140	16140	16140	16140	35
659	20241224	091000	91532430	16150	16150	16150	16150	24
660	20241224	090900	91144830	16160	16190	16220	16160	574
661	20241224	090800	81849820	16190	16180	16190	16130	338
662	20241224	090700	76379710	16130	16160	16160	16130	894
663	20241224	090600	61950460	16190	16190	16190	16160	134
664	20241224	090500	59782390	16170	16150	16180	16150	107
665	20241224	090400	58054200	16170	16170	16180	16170	629
666	20241224	090300	47883260	16150	16180	16210	16150	1014
667	20241224	090200	31498680	16200	16230	16230	16200	130
668	20241224	090100	29392200	16230	16240	16240	16230	69
669	20241224	090000	28271690	16240	16300	16300	16240	1738