KissMeData/096240/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200800	175834940	15150	15150	15150	15150	63
3	20241223	200700	175834940	15150	15150	15150	15150	0
4	20241223	200600	175834940	15150	15150	15150	15150	0
5	20241223	200500	175834940	15150	15150	15150	15150	0
6	20241223	200400	175834940	15150	15150	15150	15150	0
7	20241223	200300	175834940	15150	15150	15150	15150	0
8	20241223	200200	175834940	15150	15150	15150	15150	0
9	20241223	200100	175834940	15150	15150	15150	15150	0
10	20241223	200000	175834940	15150	15150	15150	15150	0
11	20241223	195900	175834940	15150	15150	15150	15150	0
12	20241223	195800	175834940	15150	15150	15150	15150	0
13	20241223	195700	175834940	15150	15150	15150	15150	0
14	20241223	195600	175834940	15150	15150	15150	15150	0
15	20241223	195500	175834940	15150	15150	15150	15150	0
16	20241223	195400	175834940	15150	15150	15150	15150	0
17	20241223	195300	175834940	15150	15150	15150	15150	0
18	20241223	195200	175834940	15150	15150	15150	15150	0
19	20241223	195100	175834940	15150	15150	15150	15150	0
20	20241223	195000	175834940	15150	15150	15150	15150	0
21	20241223	194900	175834940	15150	15150	15150	15150	0
22	20241223	194800	175834940	15150	15150	15150	15150	0
23	20241223	194700	175834940	15150	15150	15150	15150	0
24	20241223	194600	175834940	15150	15150	15150	15150	0
25	20241223	194500	175834940	15150	15150	15150	15150	0
26	20241223	194400	175834940	15150	15150	15150	15150	0
27	20241223	194300	175834940	15150	15150	15150	15150	0
28	20241223	194200	175834940	15150	15150	15150	15150	0
29	20241223	194100	175834940	15150	15150	15150	15150	0
30	20241223	194000	175834940	15150	15150	15150	15150	0
31	20241223	193900	175834940	15150	15150	15150	15150	0
32	20241223	193800	175834940	15150	15150	15150	15150	63
33	20241223	193700	175834940	15150	15150	15150	15150	0
34	20241223	193600	175834940	15150	15150	15150	15150	0
35	20241223	193500	175834940	15150	15150	15150	15150	0
36	20241223	193400	175834940	15150	15150	15150	15150	0
37	20241223	193300	175834940	15150	15150	15150	15150	0
38	20241223	193200	175834940	15150	15150	15150	15150	0
39	20241223	193100	175834940	15150	15150	15150	15150	0
40	20241223	193000	175834940	15150	15150	15150	15150	0
41	20241223	192900	175834940	15150	15150	15150	15150	0
42	20241223	192800	175834940	15150	15150	15150	15150	0
43	20241223	192700	175834940	15150	15150	15150	15150	0
44	20241223	192600	175834940	15150	15150	15150	15150	0
45	20241223	192500	175834940	15150	15150	15150	15150	0
46	20241223	192400	175834940	15150	15150	15150	15150	0
47	20241223	192300	175834940	15150	15150	15150	15150	0
48	20241223	192200	175834940	15150	15150	15150	15150	0
49	20241223	192100	175834940	15150	15150	15150	15150	0
50	20241223	192000	175834940	15150	15150	15150	15150	0
51	20241223	191900	175834940	15150	15150	15150	15150	0
52	20241223	191800	175834940	15150	15150	15150	15150	0
53	20241223	191700	175834940	15150	15150	15150	15150	0
54	20241223	191600	175834940	15150	15150	15150	15150	0
55	20241223	191500	175834940	15150	15150	15150	15150	0
56	20241223	191400	175834940	15150	15150	15150	15150	0
57	20241223	191300	175834940	15150	15150	15150	15150	0
58	20241223	191200	175834940	15150	15150	15150	15150	0
59	20241223	191100	175834940	15150	15150	15150	15150	0
60	20241223	191000	175834940	15150	15150	15150	15150	0
61	20241223	190900	175834940	15150	15150	15150	15150	0
62	20241223	190800	175834940	15150	15150	15150	15150	63
63	20241223	190700	175834940	15150	15150	15150	15150	0
64	20241223	190600	175834940	15150	15150	15150	15150	0
65	20241223	190500	175834940	15150	15150	15150	15150	0
66	20241223	190400	175834940	15150	15150	15150	15150	0
67	20241223	190300	175834940	15150	15150	15150	15150	0
68	20241223	190200	175834940	15150	15150	15150	15150	0
69	20241223	190100	175834940	15150	15150	15150	15150	0
70	20241223	190000	175834940	15150	15150	15150	15150	0
71	20241223	185900	175834940	15150	15150	15150	15150	0
72	20241223	185800	175834940	15150	15150	15150	15150	0
73	20241223	185700	175834940	15150	15150	15150	15150	0
74	20241223	185600	175834940	15150	15150	15150	15150	0
75	20241223	185500	175834940	15150	15150	15150	15150	0
76	20241223	185400	175834940	15150	15150	15150	15150	0
77	20241223	185300	175834940	15150	15150	15150	15150	0
78	20241223	185200	175834940	15150	15150	15150	15150	0
79	20241223	185100	175834940	15150	15150	15150	15150	0
80	20241223	185000	175834940	15150	15150	15150	15150	0
81	20241223	184900	175834940	15150	15150	15150	15150	0
82	20241223	184800	175834940	15150	15150	15150	15150	0
83	20241223	184700	175834940	15150	15150	15150	15150	0
84	20241223	184600	175834940	15150	15150	15150	15150	0
85	20241223	184500	175834940	15150	15150	15150	15150	0
86	20241223	184400	175834940	15150	15150	15150	15150	0
87	20241223	184300	175834940	15150	15150	15150	15150	0
88	20241223	184200	175834940	15150	15150	15150	15150	0
89	20241223	184100	175834940	15150	15150	15150	15150	0
90	20241223	184000	175834940	15150	15150	15150	15150	0
91	20241223	183900	175834940	15150	15150	15150	15150	0
92	20241223	183800	175834940	15150	15150	15150	15150	63
93	20241223	183700	175834940	15150	15150	15150	15150	0
94	20241223	183600	175834940	15150	15150	15150	15150	0
95	20241223	183500	175834940	15150	15150	15150	15150	0
96	20241223	183400	175834940	15150	15150	15150	15150	0
97	20241223	183300	175834940	15150	15150	15150	15150	0
98	20241223	183200	175834940	15150	15150	15150	15150	0
99	20241223	183100	175834940	15150	15150	15150	15150	0
100	20241223	183000	175834940	15150	15150	15150	15150	0
101	20241223	182900	175834940	15150	15150	15150	15150	0
102	20241223	182800	175834940	15150	15150	15150	15150	0
103	20241223	182700	175834940	15150	15150	15150	15150	0
104	20241223	182600	175834940	15150	15150	15150	15150	0
105	20241223	182500	175834940	15150	15150	15150	15150	0
106	20241223	182400	175834940	15150	15150	15150	15150	0
107	20241223	182300	175834940	15150	15150	15150	15150	0
108	20241223	182200	175834940	15150	15150	15150	15150	0
109	20241223	182100	175834940	15150	15150	15150	15150	0
110	20241223	182000	175834940	15150	15150	15150	15150	0
111	20241223	181900	175834940	15150	15150	15150	15150	0
112	20241223	181800	175834940	15150	15150	15150	15150	0
113	20241223	181700	175834940	15150	15150	15150	15150	0
114	20241223	181600	175834940	15150	15150	15150	15150	0
115	20241223	181500	175834940	15150	15150	15150	15150	0
116	20241223	181400	175834940	15150	15150	15150	15150	0
117	20241223	181300	175834940	15150	15150	15150	15150	0
118	20241223	181200	175834940	15150	15150	15150	15150	0
119	20241223	181100	175834940	15150	15150	15150	15150	0
120	20241223	181000	175834940	15150	15150	15150	15150	0
121	20241223	180900	175834940	15150	15150	15150	15150	0
122	20241223	180800	175834940	15150	15150	15150	15150	63
123	20241223	180700	175834940	15150	15150	15150	15150	0
124	20241223	180600	175834940	15150	15150	15150	15150	0
125	20241223	180500	175834940	15150	15150	15150	15150	0
126	20241223	180400	175834940	15150	15150	15150	15150	0
127	20241223	180300	175834940	15150	15150	15150	15150	0
128	20241223	180200	175834940	15150	15150	15150	15150	0
129	20241223	180100	175834940	15150	15150	15150	15150	0
130	20241223	180000	175834940	15150	15150	15150	15150	0
131	20241223	175900	175834940	15150	15150	15150	15150	0
132	20241223	175800	175834940	15150	15150	15150	15150	0
133	20241223	175700	175834940	15150	15150	15150	15150	0
134	20241223	175600	175834940	15150	15150	15150	15150	0
135	20241223	175500	175834940	15150	15150	15150	15150	0
136	20241223	175400	175834940	15150	15150	15150	15150	0
137	20241223	175300	175834940	15150	15150	15150	15150	0
138	20241223	175200	175834940	15150	15150	15150	15150	0
139	20241223	175100	175834940	15150	15150	15150	15150	0
140	20241223	175000	175834940	15150	15150	15150	15150	0
141	20241223	174900	175834940	15150	15150	15150	15150	0
142	20241223	174800	175834940	15150	15150	15150	15150	0
143	20241223	174700	175834940	15150	15150	15150	15150	0
144	20241223	174600	175834940	15150	15150	15150	15150	0
145	20241223	174500	175834940	15150	15150	15150	15150	0
146	20241223	174400	175834940	15150	15150	15150	15150	0
147	20241223	174300	175834940	15150	15150	15150	15150	0
148	20241223	174200	175834940	15150	15150	15150	15150	0
149	20241223	174100	175834940	15150	15150	15150	15150	0
150	20241223	174000	175834940	15150	15150	15150	15150	0
151	20241223	173900	175834940	15150	15150	15150	15150	0
152	20241223	173800	175834940	15150	15150	15150	15150	63
153	20241223	173700	175834940	15150	15150	15150	15150	0
154	20241223	173600	175834940	15150	15150	15150	15150	0
155	20241223	173500	175834940	15150	15150	15150	15150	0
156	20241223	173400	175834940	15150	15150	15150	15150	0
157	20241223	173300	175834940	15150	15150	15150	15150	0
158	20241223	173200	175834940	15150	15150	15150	15150	0
159	20241223	173100	175834940	15150	15150	15150	15150	0
160	20241223	173000	175834940	15150	15150	15150	15150	0
161	20241223	172900	175834940	15150	15150	15150	15150	0
162	20241223	172800	175834940	15150	15150	15150	15150	0
163	20241223	172700	175834940	15150	15150	15150	15150	0
164	20241223	172600	175834940	15150	15150	15150	15150	0
165	20241223	172500	175834940	15150	15150	15150	15150	0
166	20241223	172400	175834940	15150	15150	15150	15150	0
167	20241223	172300	175834940	15150	15150	15150	15150	0
168	20241223	172200	175834940	15150	15150	15150	15150	0
169	20241223	172100	175834940	15150	15150	15150	15150	0
170	20241223	172000	175834940	15150	15150	15150	15150	0
171	20241223	171900	175834940	15150	15150	15150	15150	0
172	20241223	171800	175834940	15150	15150	15150	15150	0
173	20241223	171700	175834940	15150	15150	15150	15150	0
174	20241223	171600	175834940	15150	15150	15150	15150	0
175	20241223	171500	175834940	15150	15150	15150	15150	0
176	20241223	171400	175834940	15150	15150	15150	15150	0
177	20241223	171300	175834940	15150	15150	15150	15150	0
178	20241223	171200	175834940	15150	15150	15150	15150	0
179	20241223	171100	175834940	15150	15150	15150	15150	0
180	20241223	171000	175834940	15150	15150	15150	15150	0
181	20241223	170900	175834940	15150	15150	15150	15150	0
182	20241223	170800	175834940	15150	15150	15150	15150	63
183	20241223	170700	175834940	15150	15150	15150	15150	0
184	20241223	170600	175834940	15150	15150	15150	15150	0
185	20241223	170500	175834940	15150	15150	15150	15150	0
186	20241223	170400	175834940	15150	15150	15150	15150	0
187	20241223	170300	175834940	15150	15150	15150	15150	0
188	20241223	170200	175834940	15150	15150	15150	15150	0
189	20241223	170100	175834940	15150	15150	15150	15150	0
190	20241223	170000	175834940	15150	15150	15150	15150	0
191	20241223	165900	175834940	15150	15150	15150	15150	0
192	20241223	165800	175834940	15150	15150	15150	15150	0
193	20241223	165700	175834940	15150	15150	15150	15150	0
194	20241223	165600	175834940	15150	15150	15150	15150	0
195	20241223	165500	175834940	15150	15150	15150	15150	0
196	20241223	165400	175834940	15150	15150	15150	15150	0
197	20241223	165300	175834940	15150	15150	15150	15150	0
198	20241223	165200	175834940	15150	15150	15150	15150	0
199	20241223	165100	175834940	15150	15150	15150	15150	0
200	20241223	165000	175834940	15150	15150	15150	15150	0
201	20241223	164900	175834940	15150	15150	15150	15150	0
202	20241223	164800	175834940	15150	15150	15150	15150	0
203	20241223	164700	175834940	15150	15150	15150	15150	0
204	20241223	164600	175834940	15150	15150	15150	15150	0
205	20241223	164500	175834940	15150	15150	15150	15150	0
206	20241223	164400	175834940	15150	15150	15150	15150	0
207	20241223	164300	175834940	15150	15150	15150	15150	0
208	20241223	164200	175834940	15150	15150	15150	15150	0
209	20241223	164100	175834940	15150	15150	15150	15150	0
210	20241223	164000	175834940	15150	15150	15150	15150	0
211	20241223	163900	175834940	15150	15150	15150	15150	0
212	20241223	163800	175834940	15150	15150	15150	15150	63
213	20241223	163700	175834940	15150	15150	15150	15150	0
214	20241223	163600	175834940	15150	15150	15150	15150	0
215	20241223	163500	175834940	15150	15150	15150	15150	0
216	20241223	163400	175834940	15150	15150	15150	15150	0
217	20241223	163300	175834940	15150	15150	15150	15150	0
218	20241223	163200	175834940	15150	15150	15150	15150	0
219	20241223	163100	175834940	15150	15150	15150	15150	0
220	20241223	163000	175834940	15150	15150	15150	15150	0
221	20241223	162900	175834940	15150	15150	15150	15150	0
222	20241223	162800	175834940	15150	15150	15150	15150	0
223	20241223	162700	175834940	15150	15150	15150	15150	0
224	20241223	162600	175834940	15150	15150	15150	15150	0
225	20241223	162500	175834940	15150	15150	15150	15150	0
226	20241223	162400	175834940	15150	15150	15150	15150	0
227	20241223	162300	175834940	15150	15150	15150	15150	0
228	20241223	162200	175834940	15150	15150	15150	15150	0
229	20241223	162100	175834940	15150	15150	15150	15150	0
230	20241223	162000	175834940	15150	15150	15150	15150	0
231	20241223	161900	175834940	15150	15150	15150	15150	0
232	20241223	161800	175834940	15150	15150	15150	15150	0
233	20241223	161700	175834940	15150	15150	15150	15150	0
234	20241223	161600	175834940	15150	15150	15150	15150	0
235	20241223	161500	175834940	15150	15150	15150	15150	0
236	20241223	161400	175834940	15150	15150	15150	15150	0
237	20241223	161300	175834940	15150	15150	15150	15150	0
238	20241223	161200	175834940	15150	15150	15150	15150	0
239	20241223	161100	175834940	15150	15150	15150	15150	0
240	20241223	161000	175834940	15150	15150	15150	15150	0
241	20241223	160900	175834940	15150	15150	15150	15150	0
242	20241223	160800	175834940	15150	15150	15150	15150	63
243	20241223	160700	175834940	15150	15150	15150	15150	0
244	20241223	160600	175834940	15150	15150	15150	15150	0
245	20241223	160500	175834940	15150	15150	15150	15150	0
246	20241223	160400	175834940	15150	15150	15150	15150	0
247	20241223	160300	175834940	15150	15150	15150	15150	0
248	20241223	160200	175834940	15150	15150	15150	15150	0
249	20241223	160100	175834940	15150	15150	15150	15150	0
250	20241223	160000	175834940	15150	15150	15150	15150	0
251	20241223	155900	175834940	15150	15150	15150	15150	0
252	20241223	155800	175834940	15150	15150	15150	15150	0
253	20241223	155700	175834940	15150	15150	15150	15150	0
254	20241223	155600	175834940	15150	15150	15150	15150	0
255	20241223	155500	175834940	15150	15150	15150	15150	0
256	20241223	155400	175834940	15150	15150	15150	15150	0
257	20241223	155300	175834940	15150	15150	15150	15150	0
258	20241223	155200	175834940	15150	15150	15150	15150	0
259	20241223	155100	175834940	15150	15150	15150	15150	0
260	20241223	155000	175834940	15150	15150	15150	15150	0
261	20241223	154900	175834940	15150	15150	15150	15150	0
262	20241223	154800	175834940	15150	15150	15150	15150	0
263	20241223	154700	175834940	15150	15150	15150	15150	0
264	20241223	154600	175834940	15150	15150	15150	15150	0
265	20241223	154500	175834940	15150	15150	15150	15150	0
266	20241223	154400	175834940	15150	15150	15150	15150	0
267	20241223	154300	175834940	15150	15150	15150	15150	0
268	20241223	154200	175834940	15150	15150	15150	15150	0
269	20241223	154100	175834940	15150	15150	15150	15150	0
270	20241223	154000	175834940	15150	15150	15150	15150	0
271	20241223	153900	175834940	15150	15150	15150	15150	0
272	20241223	153800	175834940	15150	15150	15150	15150	63
273	20241223	153700	175834940	15150	15150	15150	15150	0
274	20241223	153600	175834940	15150	15150	15150	15150	0
275	20241223	153500	175834940	15150	15150	15150	15150	0
276	20241223	153400	175834940	15150	15150	15150	15150	0
277	20241223	153300	175834940	15150	15150	15150	15150	0
278	20241223	153200	175834940	15150	15150	15150	15150	0
279	20241223	153100	175834940	15150	15150	15150	15150	0
280	20241223	153000	175834940	15150	15150	15150	15150	63
281	20241223	152900	174880490	15150	15150	15150	15150	0
282	20241223	152800	174880490	15150	15150	15150	15150	0
283	20241223	152700	174880490	15150	15150	15150	15150	0
284	20241223	152600	174880490	15150	15150	15150	15150	0
285	20241223	152500	174880490	15150	15150	15150	15150	0
286	20241223	152400	174880490	15150	15150	15150	15150	0
287	20241223	152300	174880490	15150	15150	15150	15150	0
288	20241223	152200	174880490	15150	15150	15150	15150	0
289	20241223	152100	174880490	15150	15150	15150	15150	0
290	20241223	152000	174880490	15150	15150	15150	15150	0
291	20241223	151900	174880490	15150	15120	15150	15070	149
292	20241223	151800	172631250	15080	15080	15080	15080	0
293	20241223	151700	172631250	15080	15080	15080	15080	17
294	20241223	151600	172374890	15090	15090	15090	15090	0
295	20241223	151500	172374890	15090	15090	15090	15090	30
296	20241223	151400	171922190	15090	15090	15090	15090	0
297	20241223	151300	171922190	15090	15090	15090	15090	0
298	20241223	151200	171922190	15090	15090	15090	15090	3
299	20241223	151100	171876920	15090	15090	15090	15090	0
300	20241223	151000	171876920	15090	15090	15090	15090	2
301	20241223	150900	171846740	15110	15110	15110	15110	10
302	20241223	150800	171695640	15120	15120	15120	15120	0
303	20241223	150700	171695640	15120	15110	15120	15110	9
304	20241223	150600	171559630	15100	15100	15100	15100	9
305	20241223	150500	171423730	15090	15090	15090	15090	241
306	20241223	150400	167787040	15100	15100	15100	15100	7
307	20241223	150300	167681340	15090	15090	15090	15090	0
308	20241223	150200	167681340	15090	15090	15090	15090	0
309	20241223	150100	167681340	15090	15100	15100	15090	70
310	20241223	150000	166624770	15140	15100	15140	15100	17
311	20241223	145900	166368030	15100	15100	15100	15100	0
312	20241223	145800	166368030	15100	15100	15100	15100	16
313	20241223	145700	166126430	15100	15100	15100	15100	1
314	20241223	145600	166111330	15150	15150	15150	15150	0
315	20241223	145500	166111330	15150	15150	15150	15150	0
316	20241223	145400	166111330	15150	15150	15150	15150	2
317	20241223	145300	166081030	15100	15100	15100	15100	0
318	20241223	145200	166081030	15100	15100	15100	15100	17
319	20241223	145100	165824330	15090	15090	15090	15090	20
320	20241223	145000	165522530	15090	15090	15090	15090	0
321	20241223	144900	165522530	15090	15090	15090	15090	16
322	20241223	144800	165281090	15090	15090	15090	15090	0
323	20241223	144700	165281090	15090	15090	15090	15090	0
324	20241223	144600	165281090	15090	15090	15090	15090	0
325	20241223	144500	165281090	15090	15090	15090	15090	76
326	20241223	144400	164134250	15090	15090	15090	15090	20
327	20241223	144300	163832450	15090	15090	15090	15090	0
328	20241223	144200	163832450	15090	15090	15090	15090	16
329	20241223	144100	163591010	15090	15090	15090	15090	0
330	20241223	144000	163591010	15090	15090	15090	15090	0
331	20241223	143900	163591010	15090	15090	15090	15090	0
332	20241223	143800	163591010	15090	15090	15090	15090	16
333	20241223	143700	163349570	15090	15090	15090	15090	0
334	20241223	143600	163349570	15090	15090	15090	15090	0
335	20241223	143500	163349570	15090	15090	15090	15090	16
336	20241223	143400	163108130	15090	15090	15090	15090	0
337	20241223	143300	163108130	15090	15090	15090	15090	0
338	20241223	143200	163108130	15090	15090	15090	15090	0
339	20241223	143100	163108130	15090	15090	15090	15090	46
340	20241223	143000	162413990	15100	15100	15100	15100	5
341	20241223	142900	162338490	15120	15120	15120	15120	11
342	20241223	142800	162172170	15150	15150	15150	15150	1
343	20241223	142700	162157020	15150	15150	15150	15150	0
344	20241223	142600	162157020	15150	15140	15150	15140	33
345	20241223	142500	161657170	15130	15090	15130	15090	220
346	20241223	142400	158334070	15050	15050	15050	15050	16
347	20241223	142300	158093270	15040	15040	15040	15040	0
348	20241223	142200	158093270	15040	15070	15070	15040	1200
349	20241223	142100	140028830	15090	15070	15090	15070	17
350	20241223	142000	139772500	15070	15070	15070	15070	16
351	20241223	141900	139531380	15070	15070	15070	15070	24
352	20241223	141800	139169700	15070	15070	15070	15070	0
353	20241223	141700	139169700	15070	15070	15070	15070	16
354	20241223	141600	138928580	15070	15070	15070	15070	0
355	20241223	141500	138928580	15070	15070	15070	15070	60
356	20241223	141400	138024380	15070	15070	15070	15070	0
357	20241223	141300	138024380	15070	15070	15070	15070	16
358	20241223	141200	137783260	15070	15070	15070	15070	0
359	20241223	141100	137783260	15070	15070	15070	15070	0
360	20241223	141000	137783260	15070	15070	15070	15070	16
361	20241223	140900	137542140	15070	15070	15070	15070	0
362	20241223	140800	137542140	15070	15070	15070	15070	0
363	20241223	140700	137542140	15070	15070	15070	15070	17
364	20241223	140600	137285950	15090	15080	15090	15080	6
365	20241223	140500	137195430	15060	15060	15060	15060	0
366	20241223	140400	137195430	15060	15060	15060	15060	0
367	20241223	140300	137195430	15060	15060	15060	15060	16
368	20241223	140200	136954470	15060	15060	15060	15060	0
369	20241223	140100	136954470	15060	15060	15060	15060	17
370	20241223	140000	136698450	15060	15060	15060	15060	0
371	20241223	135900	136698450	15060	15060	15060	15060	25
372	20241223	135800	136321950	15090	15090	15090	15090	0
373	20241223	135700	136321950	15090	15090	15090	15090	0
374	20241223	135600	136321950	15090	15060	15090	15060	67
375	20241223	135500	135312900	15090	15090	15090	15090	0
376	20241223	135400	135312900	15090	15090	15090	15090	50
377	20241223	135300	134558400	15090	15090	15090	15090	2
378	20241223	135200	134528220	15060	15060	15060	15060	16
379	20241223	135100	134287260	15060	15060	15060	15060	0
380	20241223	135000	134287260	15060	15060	15060	15060	16
381	20241223	134900	134046300	15090	15090	15090	15090	0
382	20241223	134800	134046300	15090	15090	15090	15090	0
383	20241223	134700	134046300	15090	15090	15090	15090	0
384	20241223	134600	134046300	15090	15090	15090	15090	148
385	20241223	134500	131812980	15090	15090	15090	15090	16
386	20241223	134400	131571540	15090	15090	15090	15090	0
387	20241223	134300	131571540	15090	15090	15090	15090	0
388	20241223	134200	131571540	15090	15090	15090	15090	0
389	20241223	134100	131571540	15090	15090	15090	15090	16
390	20241223	134000	131330100	15090	15090	15090	15090	0
391	20241223	133900	131330100	15090	15090	15090	15090	7
392	20241223	133800	131224470	15100	15100	15100	15100	60
393	20241223	133700	130318470	15100	15100	15100	15100	0
394	20241223	133600	130318470	15100	15100	15100	15100	0
395	20241223	133500	130318470	15100	15100	15100	15100	60
396	20241223	133400	129412470	15100	15090	15100	15090	164
397	20241223	133300	126936540	15080	15080	15080	15080	0
398	20241223	133200	126936540	15080	15080	15080	15080	0
399	20241223	133100	126936540	15080	15080	15080	15080	17
400	20241223	133000	126680180	15070	15070	15070	15070	0
401	20241223	132900	126680180	15070	15070	15070	15070	0
402	20241223	132800	126680180	15070	15070	15070	15070	0
403	20241223	132700	126680180	15070	15070	15070	15070	24
404	20241223	132600	126318500	15070	15070	15070	15070	0
405	20241223	132500	126318500	15070	15070	15070	15070	17
406	20241223	132400	126062310	15050	15050	15050	15050	9
407	20241223	132300	125926860	15100	15100	15100	15100	0
408	20241223	132200	125926860	15100	15100	15100	15100	0
409	20241223	132100	125926860	15100	15100	15100	15100	1
410	20241223	132000	125911760	15050	15050	15050	15050	16
411	20241223	131900	125670960	15050	15050	15050	15050	0
412	20241223	131800	125670960	15050	15050	15050	15050	0
413	20241223	131700	125670960	15050	15050	15050	15050	18
414	20241223	131600	125400060	15050	15050	15050	15050	0
415	20241223	131500	125400060	15050	15050	15050	15050	0
416	20241223	131400	125400060	15050	15050	15050	15050	1
417	20241223	131300	125385010	15050	15050	15050	15050	25
418	20241223	131200	125008760	15050	15050	15050	15050	0
419	20241223	131100	125008760	15050	15050	15050	15050	0
420	20241223	131000	125008760	15050	15050	15050	15050	1
421	20241223	130900	124993710	15060	15060	15060	15060	15
422	20241223	130800	124767810	15060	15060	15060	15060	0
423	20241223	130700	124767810	15060	15060	15060	15060	0
424	20241223	130600	124767810	15060	15060	15060	15060	16
425	20241223	130500	124526850	15050	15050	15050	15050	0
426	20241223	130400	124526850	15050	15050	15050	15050	0
427	20241223	130300	124526850	15050	15050	15050	15050	0
428	20241223	130200	124526850	15050	15050	15050	15050	16
429	20241223	130100	124286050	15050	15050	15050	15050	0
430	20241223	130000	124286050	15050	15050	15050	15050	0
431	20241223	125900	124286050	15050	15050	15050	15050	16
432	20241223	125800	124045250	15050	15050	15050	15050	2
433	20241223	125700	124015150	15060	15060	15060	15060	14
434	20241223	125600	123804310	15100	15100	15100	15100	0
435	20241223	125500	123804310	15100	15100	15100	15100	1
436	20241223	125400	123789210	15060	15060	15060	15060	16
437	20241223	125300	123548250	15050	15050	15050	15050	0
438	20241223	125200	123548250	15050	15050	15050	15050	1
439	20241223	125100	123533200	15100	15100	15100	15100	1
440	20241223	125000	123518100	15060	15060	15060	15060	16
441	20241223	124900	123277140	15110	15110	15110	15110	0
442	20241223	124800	123277140	15110	15110	15110	15110	0
443	20241223	124700	123277140	15110	15080	15110	15050	5
444	20241223	124600	123201770	15090	15090	15090	15090	1
445	20241223	124500	123186680	15060	15060	15060	15060	16
446	20241223	124400	122945720	15070	15070	15070	15070	0
447	20241223	124300	122945720	15070	15070	15070	15070	0
448	20241223	124200	122945720	15070	15070	15070	15070	17
449	20241223	124100	122689530	15090	15090	15090	15090	1
450	20241223	124000	122674440	15090	15080	15090	15080	35
451	20241223	123900	122146340	15080	15080	15080	15080	10
452	20241223	123800	121995540	15080	15050	15080	15050	17
453	20241223	123700	121739660	15050	15050	15050	15050	0
454	20241223	123600	121739660	15050	15050	15050	15050	28
455	20241223	123500	121318260	15050	15050	15050	15050	0
456	20241223	123400	121318260	15050	15050	15050	15050	16
457	20241223	123300	121077460	15050	15050	15050	15050	19
458	20241223	123200	120791510	15050	15050	15050	15050	13
459	20241223	123100	120595860	15060	15060	15060	15060	4
460	20241223	123000	120535620	15080	15080	15080	15080	0
461	20241223	122900	120535620	15080	15070	15080	15070	5
462	20241223	122800	120460250	15060	15060	15060	15060	1
463	20241223	122700	120445190	15060	15070	15080	15060	34
464	20241223	122600	119932960	15080	15070	15080	15070	110
465	20241223	122500	118275160	15080	15080	15080	15080	11
466	20241223	122400	118109280	15090	15080	15090	15080	11
467	20241223	122300	117943350	15070	15070	15070	15070	16
468	20241223	122200	117702230	15050	15170	15170	15050	22
469	20241223	122100	117369420	15180	15200	15200	15180	3
470	20241223	122000	117323850	15210	15210	15210	15210	13
471	20241223	121900	117126120	15220	15230	15230	15220	17
472	20241223	121800	116867280	15140	15140	15140	15140	3
473	20241223	121700	116821860	15090	15090	15090	15080	45
474	20241223	121600	116142820	15340	15040	15350	15040	2002
475	20241223	121500	85703710	15030	15030	15030	15030	0
476	20241223	121400	85703710	15030	15040	15040	15030	105
477	20241223	121300	84124540	15030	15030	15030	15030	17
478	20241223	121200	83869030	15030	15030	15030	15030	30
479	20241223	121100	83418130	15030	15030	15030	15030	0
480	20241223	121000	83418130	15030	15030	15030	15030	20
481	20241223	120900	83117530	15030	15030	15030	15030	87
482	20241223	120800	81809920	15020	15020	15020	15020	0
483	20241223	120700	81809920	15020	15020	15020	15020	30
484	20241223	120600	81359320	15020	15020	15020	15020	16
485	20241223	120500	81119000	15020	15020	15020	15020	29
486	20241223	120400	80683420	15010	15010	15010	15010	20
487	20241223	120300	80383220	15010	15010	15010	15010	0
488	20241223	120200	80383220	15010	15020	15020	15010	16
489	20241223	120100	80143050	15010	15010	15010	15010	0
490	20241223	120000	80143050	15010	15010	15010	15010	0
491	20241223	115900	80143050	15010	15010	15010	15010	16
492	20241223	115800	79902890	15020	15020	15020	15020	0
493	20241223	115700	79902890	15020	15020	15020	15020	0
494	20241223	115600	79902890	15020	15020	15020	15020	16
495	20241223	115500	79662570	15040	15040	15040	15040	1
496	20241223	115400	79647530	15040	15040	15040	15040	3
497	20241223	115300	79602410	15020	15020	15020	15020	0
498	20241223	115200	79602410	15020	15020	15020	15020	16
499	20241223	115100	79362090	15040	15040	15040	15040	0
500	20241223	115000	79362090	15040	15040	15040	15040	0
501	20241223	114900	79362090	15040	15040	15040	15040	1
502	20241223	114800	79347050	15010	15010	15010	15010	16
503	20241223	114700	79106890	15010	15010	15010	15010	0
504	20241223	114600	79106890	15010	15010	15010	15010	0
505	20241223	114500	79106890	15010	15010	15010	15010	0
506	20241223	114400	79106890	15010	15010	15010	15010	17
507	20241223	114300	78851720	15010	15010	15010	15010	0
508	20241223	114200	78851720	15010	15010	15010	15010	0
509	20241223	114100	78851720	15010	15020	15020	15010	16
510	20241223	114000	78611510	15010	15010	15010	15010	0
511	20241223	113900	78611510	15010	15010	15010	15010	16
512	20241223	113800	78371350	15040	15040	15040	15040	0
513	20241223	113700	78371350	15040	15040	15040	15040	0
514	20241223	113600	78371350	15040	15030	15040	15030	201
515	20241223	113500	75349160	15030	15030	15030	15030	5
516	20241223	113400	75274010	15010	15010	15010	15010	17
517	20241223	113300	75018840	15010	15010	15010	15010	0
518	20241223	113200	75018840	15010	15010	15010	15010	0
519	20241223	113100	75018840	15010	15010	15010	15010	17
520	20241223	113000	74763670	15030	15030	15030	15030	0
521	20241223	112900	74763670	15030	15030	15030	15030	23
522	20241223	112800	74417980	15030	15030	15030	15030	50
523	20241223	112700	73666480	15030	15040	15040	15030	43
524	20241223	112600	73019930	15050	15050	15050	15050	0
525	20241223	112500	73019930	15050	15050	15050	15050	1
526	20241223	112400	73004880	15040	15040	15040	15040	100
527	20241223	112300	71500880	15040	15040	15040	15040	17
528	20241223	112200	71245200	15040	15040	15040	15040	0
529	20241223	112100	71245200	15040	15040	15040	15040	0
530	20241223	112000	71245200	15040	15030	15040	15030	42
531	20241223	111900	70613680	15040	15040	15040	15040	0
532	20241223	111800	70613680	15040	15040	15040	15040	0
533	20241223	111700	70613680	15040	15040	15040	15040	6
534	20241223	111600	70523440	15030	15030	15030	15030	16
535	20241223	111500	70282960	15030	15030	15030	15030	0
536	20241223	111400	70282960	15030	15030	15030	15030	23
537	20241223	111300	69937270	15010	15010	15010	15010	0
538	20241223	111200	69937270	15010	15010	15010	15010	16
539	20241223	111100	69697110	15010	15010	15010	15010	0
540	20241223	111000	69697110	15010	15010	15010	15010	1
541	20241223	110900	69682100	15020	15030	15030	15020	23
542	20241223	110800	69336560	15030	15030	15030	15030	300
543	20241223	110700	64827560	15020	15020	15020	15020	13
544	20241223	110600	64632300	15010	15000	15010	15000	28
545	20241223	110500	64212180	15010	15020	15020	15010	43
546	20241223	110400	63566740	15020	15020	15020	15020	1
547	20241223	110300	63551720	15010	15010	15020	15010	58
548	20241223	110200	62680890	15010	15000	15010	15000	29
549	20241223	110100	62245760	15000	14980	15000	14980	497
550	20241223	110000	54793920	14980	14980	14980	14980	11
551	20241223	105900	54629140	14960	14960	14960	14960	17
552	20241223	105800	54374820	14980	14980	14980	14980	60
553	20241223	105700	53476020	14980	14980	14980	14980	66
554	20241223	105600	52487340	14980	14950	14980	14950	12
555	20241223	105500	52307880	14970	14970	14970	14970	6
556	20241223	105400	52218060	14970	14970	14970	14970	5
557	20241223	105300	52143210	14970	14970	14970	14970	0
558	20241223	105200	52143210	14970	14970	14970	14970	42
559	20241223	105100	51514470	14980	14980	14980	14980	0
560	20241223	105000	51514470	14980	14950	14980	14950	11
561	20241223	104900	51349990	14980	14980	14980	14980	2
562	20241223	104800	51320030	14940	14940	14940	14940	0
563	20241223	104700	51320030	14940	14940	14940	14940	17
564	20241223	104600	51066050	14940	14940	14940	14940	0
565	20241223	104500	51066050	14940	14940	14940	14940	5
566	20241223	104400	50991350	14980	14950	14980	14950	65
567	20241223	104300	50019450	14940	14940	14940	14940	0
568	20241223	104200	50019450	14940	14940	14940	14940	0
569	20241223	104100	50019450	14940	14940	14940	14940	16
570	20241223	104000	49780410	14950	14950	14950	14950	20
571	20241223	103900	49481410	14950	14950	14950	14950	0
572	20241223	103800	49481410	14950	14950	14950	14950	12
573	20241223	103700	49302010	14940	14950	14950	14940	18
574	20241223	103600	49033070	14950	14950	14950	14950	2
575	20241223	103500	49003170	14950	14950	14950	14950	0
576	20241223	103400	49003170	14950	14950	14950	14950	38
577	20241223	103300	48435070	14960	14960	14960	14960	0
578	20241223	103200	48435070	14960	14960	14960	14960	3
579	20241223	103100	48390190	14980	14980	14980	14980	1
580	20241223	103000	48375210	14980	14960	14980	14950	19
581	20241223	102900	48091060	14950	14950	14950	14950	0
582	20241223	102800	48091060	14950	14950	14950	14950	15
583	20241223	102700	47866810	14960	14960	14960	14960	1
584	20241223	102600	47851850	14980	14980	14980	14980	3
585	20241223	102500	47806910	14930	14930	14930	14930	0
586	20241223	102400	47806910	14930	14930	14930	14930	7
587	20241223	102300	47702400	14960	14960	14960	14960	21
588	20241223	102200	47388240	14960	14960	14960	14960	0
589	20241223	102100	47388240	14960	14960	14960	14960	0
590	20241223	102000	47388240	14960	14960	14960	14960	30
591	20241223	101900	46939440	14930	14930	14930	14930	16
592	20241223	101800	46700560	14930	14930	14930	14930	0
593	20241223	101700	46700560	14930	14930	14930	14930	16
594	20241223	101600	46461680	14950	14950	14950	14950	1
595	20241223	101500	46446730	14960	14960	14960	14960	1
596	20241223	101400	46431770	14930	14930	14930	14930	0
597	20241223	101300	46431770	14930	14940	14940	14930	16
598	20241223	101200	46192860	14960	14960	14960	14960	0
599	20241223	101100	46192860	14960	14960	14960	14960	2
600	20241223	101000	46162940	14930	14930	14930	14930	0
601	20241223	100900	46162940	14930	14930	14930	14930	0
602	20241223	100800	46162940	14930	14960	14960	14930	27
603	20241223	100700	45759770	14960	14960	14960	14960	1
604	20241223	100600	45744810	14930	14930	14930	14930	16
605	20241223	100500	45505930	14960	14960	14960	14960	50
606	20241223	100400	44757930	14960	14960	14960	14960	0
607	20241223	100300	44757930	14960	14960	14960	14960	1
608	20241223	100200	44742970	14920	14920	14920	14920	0
609	20241223	100100	44742970	14920	14960	14960	14920	129
610	20241223	100000	42817890	14960	14960	14960	14960	1
611	20241223	095900	42802930	14920	14920	14920	14920	26
612	20241223	095800	42415010	14920	14920	14920	14920	16
613	20241223	095700	42176290	14920	14930	14930	14920	8
614	20241223	095600	42056900	14930	14940	14940	14930	107
615	20241223	095500	40459380	14930	14940	14940	14930	7
616	20241223	095400	40354860	14940	14940	14940	14940	19
617	20241223	095300	40071000	14940	14940	14940	14940	50
618	20241223	095200	39324000	14970	14940	14970	14940	25
619	20241223	095100	38950470	14940	14940	14940	14940	16
620	20241223	095000	38711430	14940	14940	14940	14940	25
621	20241223	094900	38337930	14940	14950	14950	14940	11
622	20241223	094800	38173520	14960	14980	14980	14960	7
623	20241223	094700	38068740	14980	14980	14980	14980	3
624	20241223	094600	38023800	14980	14980	14980	14980	4
625	20241223	094500	37963880	14940	14950	14950	14940	7
626	20241223	094400	37859250	14970	14970	14970	14970	9
627	20241223	094300	37724520	14970	14970	14970	14970	0
628	20241223	094200	37724520	14970	14970	14970	14970	218
629	20241223	094100	34461060	14940	14940	14940	14940	2
630	20241223	094000	34431180	14940	14940	14940	14940	34
631	20241223	093900	33923220	14940	14940	14940	14940	0
632	20241223	093800	33923220	14940	14950	14970	14940	71
633	20241223	093700	32860660	14960	14960	14960	14940	52
634	20241223	093600	32083640	14970	14970	14970	14970	2
635	20241223	093500	32053700	14980	14980	14980	14980	0
636	20241223	093400	32053700	14980	14980	14980	14980	1
637	20241223	093300	32038720	14940	14950	14950	14940	16
638	20241223	093200	31799660	14940	14960	14960	14940	14
639	20241223	093100	31590380	14970	14970	14970	14970	1
640	20241223	093000	31575410	14980	14980	14980	14980	1
641	20241223	092900	31560430	14990	14990	14990	14990	50
642	20241223	092800	30810930	14990	14990	14990	14990	0
643	20241223	092700	30810930	14990	14970	14990	14960	34
644	20241223	092600	30301960	14970	14960	14970	14960	48
645	20241223	092500	29583680	14980	14930	14980	14930	65
646	20241223	092400	28611630	14950	14950	14950	14950	2
647	20241223	092300	28581730	14980	14980	14980	14980	1
648	20241223	092200	28566750	14980	14970	14980	14970	12
649	20241223	092100	28387100	14980	14980	14980	14980	4
650	20241223	092000	28327180	14980	14940	14980	14940	15
651	20241223	091900	28102840	14930	14930	14930	14930	22
652	20241223	091800	27774380	14930	14930	14930	14930	1
653	20241223	091700	27759450	14930	14930	14930	14930	100
654	20241223	091600	26266450	14930	14930	14930	14930	6
655	20241223	091500	26176870	14910	14920	14920	14910	16
656	20241223	091400	25938270	14910	14910	14910	14910	0
657	20241223	091300	25938270	14910	14920	14920	14910	188
658	20241223	091200	23135070	14930	14930	14930	14930	0
659	20241223	091100	23135070	14930	14930	14930	14930	1
660	20241223	091000	23120140	14910	14910	14910	14910	251
661	20241223	090900	19377730	14940	14910	14940	14910	168
662	20241223	090800	16872040	14910	14950	14950	14910	155
663	20241223	090700	14555470	14960	14960	14960	14960	15
664	20241223	090600	14331070	14950	14980	14980	14950	361
665	20241223	090500	8931910	15000	15000	15000	15000	1
666	20241223	090400	8916910	14980	14980	14980	14980	0
667	20241223	090300	8916910	14980	15000	15000	14980	447
668	20241223	090200	2220000	15000	15000	15000	15000	0
669	20241223	090100	2220000	15000	15000	15000	15000	0
670	20241223	090000	2220000	15000	15000	15000	15000	148