KissMeData/285490/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210800	652894360	15690	15690	15690	15690	786
3	20241223	210700	652894360	15690	15690	15690	15690	0
4	20241223	210600	652894360	15690	15690	15690	15690	0
5	20241223	210500	652894360	15690	15690	15690	15690	0
6	20241223	210400	652894360	15690	15690	15690	15690	0
7	20241223	210300	652894360	15690	15690	15690	15690	0
8	20241223	210200	652894360	15690	15690	15690	15690	0
9	20241223	210100	652894360	15690	15690	15690	15690	0
10	20241223	210000	652894360	15690	15690	15690	15690	0
11	20241223	205900	652894360	15690	15690	15690	15690	0
12	20241223	205800	652894360	15690	15690	15690	15690	0
13	20241223	205700	652894360	15690	15690	15690	15690	0
14	20241223	205600	652894360	15690	15690	15690	15690	0
15	20241223	205500	652894360	15690	15690	15690	15690	0
16	20241223	205400	652894360	15690	15690	15690	15690	0
17	20241223	205300	652894360	15690	15690	15690	15690	0
18	20241223	205200	652894360	15690	15690	15690	15690	0
19	20241223	205100	652894360	15690	15690	15690	15690	0
20	20241223	205000	652894360	15690	15690	15690	15690	0
21	20241223	204900	652894360	15690	15690	15690	15690	0
22	20241223	204800	652894360	15690	15690	15690	15690	0
23	20241223	204700	652894360	15690	15690	15690	15690	0
24	20241223	204600	652894360	15690	15690	15690	15690	0
25	20241223	204500	652894360	15690	15690	15690	15690	0
26	20241223	204400	652894360	15690	15690	15690	15690	0
27	20241223	204300	652894360	15690	15690	15690	15690	0
28	20241223	204200	652894360	15690	15690	15690	15690	0
29	20241223	204100	652894360	15690	15690	15690	15690	0
30	20241223	204000	652894360	15690	15690	15690	15690	0
31	20241223	203900	652894360	15690	15690	15690	15690	0
32	20241223	203800	652894360	15690	15690	15690	15690	786
33	20241223	203700	652894360	15690	15690	15690	15690	0
34	20241223	203600	652894360	15690	15690	15690	15690	0
35	20241223	203500	652894360	15690	15690	15690	15690	0
36	20241223	203400	652894360	15690	15690	15690	15690	0
37	20241223	203300	652894360	15690	15690	15690	15690	0
38	20241223	203200	652894360	15690	15690	15690	15690	0
39	20241223	203100	652894360	15690	15690	15690	15690	0
40	20241223	203000	652894360	15690	15690	15690	15690	0
41	20241223	202900	652894360	15690	15690	15690	15690	0
42	20241223	202800	652894360	15690	15690	15690	15690	0
43	20241223	202700	652894360	15690	15690	15690	15690	0
44	20241223	202600	652894360	15690	15690	15690	15690	0
45	20241223	202500	652894360	15690	15690	15690	15690	0
46	20241223	202400	652894360	15690	15690	15690	15690	0
47	20241223	202300	652894360	15690	15690	15690	15690	0
48	20241223	202200	652894360	15690	15690	15690	15690	0
49	20241223	202100	652894360	15690	15690	15690	15690	0
50	20241223	202000	652894360	15690	15690	15690	15690	0
51	20241223	201900	652894360	15690	15690	15690	15690	0
52	20241223	201800	652894360	15690	15690	15690	15690	0
53	20241223	201700	652894360	15690	15690	15690	15690	0
54	20241223	201600	652894360	15690	15690	15690	15690	0
55	20241223	201500	652894360	15690	15690	15690	15690	0
56	20241223	201400	652894360	15690	15690	15690	15690	0
57	20241223	201300	652894360	15690	15690	15690	15690	0
58	20241223	201200	652894360	15690	15690	15690	15690	0
59	20241223	201100	652894360	15690	15690	15690	15690	0
60	20241223	201000	652894360	15690	15690	15690	15690	0
61	20241223	200900	652894360	15690	15690	15690	15690	0
62	20241223	200800	652894360	15690	15690	15690	15690	786
63	20241223	200700	652894360	15690	15690	15690	15690	0
64	20241223	200600	652894360	15690	15690	15690	15690	0
65	20241223	200500	652894360	15690	15690	15690	15690	0
66	20241223	200400	652894360	15690	15690	15690	15690	0
67	20241223	200300	652894360	15690	15690	15690	15690	0
68	20241223	200200	652894360	15690	15690	15690	15690	0
69	20241223	200100	652894360	15690	15690	15690	15690	0
70	20241223	200000	652894360	15690	15690	15690	15690	0
71	20241223	195900	652894360	15690	15690	15690	15690	0
72	20241223	195800	652894360	15690	15690	15690	15690	0
73	20241223	195700	652894360	15690	15690	15690	15690	0
74	20241223	195600	652894360	15690	15690	15690	15690	0
75	20241223	195500	652894360	15690	15690	15690	15690	0
76	20241223	195400	652894360	15690	15690	15690	15690	0
77	20241223	195300	652894360	15690	15690	15690	15690	0
78	20241223	195200	652894360	15690	15690	15690	15690	0
79	20241223	195100	652894360	15690	15690	15690	15690	0
80	20241223	195000	652894360	15690	15690	15690	15690	0
81	20241223	194900	652894360	15690	15690	15690	15690	0
82	20241223	194800	652894360	15690	15690	15690	15690	0
83	20241223	194700	652894360	15690	15690	15690	15690	0
84	20241223	194600	652894360	15690	15690	15690	15690	0
85	20241223	194500	652894360	15690	15690	15690	15690	0
86	20241223	194400	652894360	15690	15690	15690	15690	0
87	20241223	194300	652894360	15690	15690	15690	15690	0
88	20241223	194200	652894360	15690	15690	15690	15690	0
89	20241223	194100	652894360	15690	15690	15690	15690	0
90	20241223	194000	652894360	15690	15690	15690	15690	0
91	20241223	193900	652894360	15690	15690	15690	15690	0
92	20241223	193800	652894360	15690	15690	15690	15690	786
93	20241223	193700	652894360	15690	15690	15690	15690	0
94	20241223	193600	652894360	15690	15690	15690	15690	0
95	20241223	193500	652894360	15690	15690	15690	15690	0
96	20241223	193400	652894360	15690	15690	15690	15690	0
97	20241223	193300	652894360	15690	15690	15690	15690	0
98	20241223	193200	652894360	15690	15690	15690	15690	0
99	20241223	193100	652894360	15690	15690	15690	15690	0
100	20241223	193000	652894360	15690	15690	15690	15690	0
101	20241223	192900	652894360	15690	15690	15690	15690	0
102	20241223	192800	652894360	15690	15690	15690	15690	0
103	20241223	192700	652894360	15690	15690	15690	15690	0
104	20241223	192600	652894360	15690	15690	15690	15690	0
105	20241223	192500	652894360	15690	15690	15690	15690	0
106	20241223	192400	652894360	15690	15690	15690	15690	0
107	20241223	192300	652894360	15690	15690	15690	15690	0
108	20241223	192200	652894360	15690	15690	15690	15690	0
109	20241223	192100	652894360	15690	15690	15690	15690	0
110	20241223	192000	652894360	15690	15690	15690	15690	0
111	20241223	191900	652894360	15690	15690	15690	15690	0
112	20241223	191800	652894360	15690	15690	15690	15690	0
113	20241223	191700	652894360	15690	15690	15690	15690	0
114	20241223	191600	652894360	15690	15690	15690	15690	0
115	20241223	191500	652894360	15690	15690	15690	15690	0
116	20241223	191400	652894360	15690	15690	15690	15690	0
117	20241223	191300	652894360	15690	15690	15690	15690	0
118	20241223	191200	652894360	15690	15690	15690	15690	0
119	20241223	191100	652894360	15690	15690	15690	15690	0
120	20241223	191000	652894360	15690	15690	15690	15690	0
121	20241223	190900	652894360	15690	15690	15690	15690	0
122	20241223	190800	652894360	15690	15690	15690	15690	786
123	20241223	190700	652894360	15690	15690	15690	15690	0
124	20241223	190600	652894360	15690	15690	15690	15690	0
125	20241223	190500	652894360	15690	15690	15690	15690	0
126	20241223	190400	652894360	15690	15690	15690	15690	0
127	20241223	190300	652894360	15690	15690	15690	15690	0
128	20241223	190200	652894360	15690	15690	15690	15690	0
129	20241223	190100	652894360	15690	15690	15690	15690	0
130	20241223	190000	652894360	15690	15690	15690	15690	0
131	20241223	185900	652894360	15690	15690	15690	15690	0
132	20241223	185800	652894360	15690	15690	15690	15690	0
133	20241223	185700	652894360	15690	15690	15690	15690	0
134	20241223	185600	652894360	15690	15690	15690	15690	0
135	20241223	185500	652894360	15690	15690	15690	15690	0
136	20241223	185400	652894360	15690	15690	15690	15690	0
137	20241223	185300	652894360	15690	15690	15690	15690	0
138	20241223	185200	652894360	15690	15690	15690	15690	0
139	20241223	185100	652894360	15690	15690	15690	15690	0
140	20241223	185000	652894360	15690	15690	15690	15690	0
141	20241223	184900	652894360	15690	15690	15690	15690	0
142	20241223	184800	652894360	15690	15690	15690	15690	0
143	20241223	184700	652894360	15690	15690	15690	15690	0
144	20241223	184600	652894360	15690	15690	15690	15690	0
145	20241223	184500	652894360	15690	15690	15690	15690	0
146	20241223	184400	652894360	15690	15690	15690	15690	0
147	20241223	184300	652894360	15690	15690	15690	15690	0
148	20241223	184200	652894360	15690	15690	15690	15690	0
149	20241223	184100	652894360	15690	15690	15690	15690	0
150	20241223	184000	652894360	15690	15690	15690	15690	0
151	20241223	183900	652894360	15690	15690	15690	15690	0
152	20241223	183800	652894360	15690	15690	15690	15690	786
153	20241223	183700	652894360	15690	15690	15690	15690	0
154	20241223	183600	652894360	15690	15690	15690	15690	0
155	20241223	183500	652894360	15690	15690	15690	15690	0
156	20241223	183400	652894360	15690	15690	15690	15690	0
157	20241223	183300	652894360	15690	15690	15690	15690	0
158	20241223	183200	652894360	15690	15690	15690	15690	0
159	20241223	183100	652894360	15690	15690	15690	15690	0
160	20241223	183000	652894360	15690	15690	15690	15690	0
161	20241223	182900	652894360	15690	15690	15690	15690	0
162	20241223	182800	652894360	15690	15690	15690	15690	0
163	20241223	182700	652894360	15690	15690	15690	15690	0
164	20241223	182600	652894360	15690	15690	15690	15690	0
165	20241223	182500	652894360	15690	15690	15690	15690	0
166	20241223	182400	652894360	15690	15690	15690	15690	0
167	20241223	182300	652894360	15690	15690	15690	15690	0
168	20241223	182200	652894360	15690	15690	15690	15690	0
169	20241223	182100	652894360	15690	15690	15690	15690	0
170	20241223	182000	652894360	15690	15690	15690	15690	0
171	20241223	181900	652894360	15690	15690	15690	15690	0
172	20241223	181800	652894360	15690	15690	15690	15690	0
173	20241223	181700	652894360	15690	15690	15690	15690	0
174	20241223	181600	652894360	15690	15690	15690	15690	0
175	20241223	181500	652894360	15690	15690	15690	15690	0
176	20241223	181400	652894360	15690	15690	15690	15690	0
177	20241223	181300	652894360	15690	15690	15690	15690	0
178	20241223	181200	652894360	15690	15690	15690	15690	0
179	20241223	181100	652894360	15690	15690	15690	15690	0
180	20241223	181000	652894360	15690	15690	15690	15690	0
181	20241223	180900	652894360	15690	15690	15690	15690	0
182	20241223	180800	652894360	15690	15690	15690	15690	786
183	20241223	180700	652894360	15690	15690	15690	15690	0
184	20241223	180600	652894360	15690	15690	15690	15690	0
185	20241223	180500	652894360	15690	15690	15690	15690	0
186	20241223	180400	652894360	15690	15690	15690	15690	0
187	20241223	180300	652894360	15690	15690	15690	15690	0
188	20241223	180200	652894360	15690	15690	15690	15690	0
189	20241223	180100	652894360	15690	15690	15690	15690	0
190	20241223	180000	652894360	15690	15690	15690	15690	0
191	20241223	175900	652894360	15690	15690	15690	15690	0
192	20241223	175800	652894360	15690	15690	15690	15690	0
193	20241223	175700	652894360	15690	15690	15690	15690	0
194	20241223	175600	652894360	15690	15690	15690	15690	0
195	20241223	175500	652894360	15690	15690	15690	15690	0
196	20241223	175400	652894360	15690	15690	15690	15690	0
197	20241223	175300	652894360	15690	15690	15690	15690	0
198	20241223	175200	652894360	15690	15690	15690	15690	0
199	20241223	175100	652894360	15690	15690	15690	15690	0
200	20241223	175000	652894360	15690	15690	15690	15690	0
201	20241223	174900	652894360	15690	15690	15690	15690	0
202	20241223	174800	652894360	15690	15690	15690	15690	0
203	20241223	174700	652894360	15690	15690	15690	15690	0
204	20241223	174600	652894360	15690	15690	15690	15690	0
205	20241223	174500	652894360	15690	15690	15690	15690	0
206	20241223	174400	652894360	15690	15690	15690	15690	0
207	20241223	174300	652894360	15690	15690	15690	15690	0
208	20241223	174200	652894360	15690	15690	15690	15690	0
209	20241223	174100	652894360	15690	15690	15690	15690	0
210	20241223	174000	652894360	15690	15690	15690	15690	0
211	20241223	173900	652894360	15690	15690	15690	15690	0
212	20241223	173800	652894360	15690	15690	15690	15690	786
213	20241223	173700	652894360	15690	15690	15690	15690	0
214	20241223	173600	652894360	15690	15690	15690	15690	0
215	20241223	173500	652894360	15690	15690	15690	15690	0
216	20241223	173400	652894360	15690	15690	15690	15690	0
217	20241223	173300	652894360	15690	15690	15690	15690	0
218	20241223	173200	652894360	15690	15690	15690	15690	0
219	20241223	173100	652894360	15690	15690	15690	15690	0
220	20241223	173000	652894360	15690	15690	15690	15690	0
221	20241223	172900	652894360	15690	15690	15690	15690	0
222	20241223	172800	652894360	15690	15690	15690	15690	0
223	20241223	172700	652894360	15690	15690	15690	15690	0
224	20241223	172600	652894360	15690	15690	15690	15690	0
225	20241223	172500	652894360	15690	15690	15690	15690	0
226	20241223	172400	652894360	15690	15690	15690	15690	0
227	20241223	172300	652894360	15690	15690	15690	15690	0
228	20241223	172200	652894360	15690	15690	15690	15690	0
229	20241223	172100	652894360	15690	15690	15690	15690	0
230	20241223	172000	652894360	15690	15690	15690	15690	0
231	20241223	171900	652894360	15690	15690	15690	15690	0
232	20241223	171800	652894360	15690	15690	15690	15690	0
233	20241223	171700	652894360	15690	15690	15690	15690	0
234	20241223	171600	652894360	15690	15690	15690	15690	0
235	20241223	171500	652894360	15690	15690	15690	15690	0
236	20241223	171400	652894360	15690	15690	15690	15690	0
237	20241223	171300	652894360	15690	15690	15690	15690	0
238	20241223	171200	652894360	15690	15690	15690	15690	0
239	20241223	171100	652894360	15690	15690	15690	15690	0
240	20241223	171000	652894360	15690	15690	15690	15690	0
241	20241223	170900	652894360	15690	15690	15690	15690	0
242	20241223	170800	652894360	15690	15690	15690	15690	786
243	20241223	170700	652894360	15690	15690	15690	15690	0
244	20241223	170600	652894360	15690	15690	15690	15690	0
245	20241223	170500	652894360	15690	15690	15690	15690	0
246	20241223	170400	652894360	15690	15690	15690	15690	0
247	20241223	170300	652894360	15690	15690	15690	15690	0
248	20241223	170200	652894360	15690	15690	15690	15690	0
249	20241223	170100	652894360	15690	15690	15690	15690	0
250	20241223	170000	652894360	15690	15690	15690	15690	0
251	20241223	165900	652894360	15690	15690	15690	15690	0
252	20241223	165800	652894360	15690	15690	15690	15690	0
253	20241223	165700	652894360	15690	15690	15690	15690	0
254	20241223	165600	652894360	15690	15690	15690	15690	0
255	20241223	165500	652894360	15690	15690	15690	15690	0
256	20241223	165400	652894360	15690	15690	15690	15690	0
257	20241223	165300	652894360	15690	15690	15690	15690	0
258	20241223	165200	652894360	15690	15690	15690	15690	0
259	20241223	165100	652894360	15690	15690	15690	15690	0
260	20241223	165000	652894360	15690	15690	15690	15690	0
261	20241223	164900	652894360	15690	15690	15690	15690	0
262	20241223	164800	652894360	15690	15690	15690	15690	0
263	20241223	164700	652894360	15690	15690	15690	15690	0
264	20241223	164600	652894360	15690	15690	15690	15690	0
265	20241223	164500	652894360	15690	15690	15690	15690	0
266	20241223	164400	652894360	15690	15690	15690	15690	0
267	20241223	164300	652894360	15690	15690	15690	15690	0
268	20241223	164200	652894360	15690	15690	15690	15690	0
269	20241223	164100	652894360	15690	15690	15690	15690	0
270	20241223	164000	652894360	15690	15690	15690	15690	0
271	20241223	163900	652894360	15690	15690	15690	15690	0
272	20241223	163800	652894360	15690	15690	15690	15690	786
273	20241223	163700	652894360	15690	15690	15690	15690	0
274	20241223	163600	652894360	15690	15690	15690	15690	0
275	20241223	163500	652894360	15690	15690	15690	15690	0
276	20241223	163400	652894360	15690	15690	15690	15690	0
277	20241223	163300	652894360	15690	15690	15690	15690	0
278	20241223	163200	652894360	15690	15690	15690	15690	0
279	20241223	163100	652894360	15690	15690	15690	15690	0
280	20241223	163000	652894360	15690	15690	15690	15690	0
281	20241223	162900	652894360	15690	15690	15690	15690	0
282	20241223	162800	652894360	15690	15690	15690	15690	0
283	20241223	162700	652894360	15690	15690	15690	15690	0
284	20241223	162600	652894360	15690	15690	15690	15690	0
285	20241223	162500	652894360	15690	15690	15690	15690	0
286	20241223	162400	652894360	15690	15690	15690	15690	0
287	20241223	162300	652894360	15690	15690	15690	15690	0
288	20241223	162200	652894360	15690	15690	15690	15690	0
289	20241223	162100	652894360	15690	15690	15690	15690	0
290	20241223	162000	652894360	15690	15690	15690	15690	0
291	20241223	161900	652894360	15690	15690	15690	15690	0
292	20241223	161800	652894360	15690	15690	15690	15690	0
293	20241223	161700	652894360	15690	15690	15690	15690	0
294	20241223	161600	652894360	15690	15690	15690	15690	0
295	20241223	161500	652894360	15690	15690	15690	15690	0
296	20241223	161400	652894360	15690	15690	15690	15690	0
297	20241223	161300	652894360	15690	15690	15690	15690	0
298	20241223	161200	652894360	15690	15690	15690	15690	0
299	20241223	161100	652894360	15690	15690	15690	15690	0
300	20241223	161000	652894360	15690	15690	15690	15690	0
301	20241223	160900	652894360	15690	15690	15690	15690	0
302	20241223	160800	652894360	15690	15690	15690	15690	786
303	20241223	160700	652894360	15690	15690	15690	15690	0
304	20241223	160600	652894360	15690	15690	15690	15690	0
305	20241223	160500	652894360	15690	15690	15690	15690	0
306	20241223	160400	652894360	15690	15690	15690	15690	0
307	20241223	160300	652894360	15690	15690	15690	15690	0
308	20241223	160200	652894360	15690	15690	15690	15690	0
309	20241223	160100	652894360	15690	15690	15690	15690	0
310	20241223	160000	652894360	15690	15690	15690	15690	0
311	20241223	155900	652894360	15690	15690	15690	15690	0
312	20241223	155800	652894360	15690	15690	15690	15690	0
313	20241223	155700	652894360	15690	15690	15690	15690	0
314	20241223	155600	652894360	15690	15690	15690	15690	0
315	20241223	155500	652894360	15690	15690	15690	15690	0
316	20241223	155400	652894360	15690	15690	15690	15690	0
317	20241223	155300	652894360	15690	15690	15690	15690	0
318	20241223	155200	652894360	15690	15690	15690	15690	0
319	20241223	155100	652894360	15690	15690	15690	15690	0
320	20241223	155000	652894360	15690	15690	15690	15690	0
321	20241223	154900	652894360	15690	15690	15690	15690	0
322	20241223	154800	652894360	15690	15690	15690	15690	0
323	20241223	154700	652894360	15690	15690	15690	15690	0
324	20241223	154600	652894360	15690	15690	15690	15690	0
325	20241223	154500	652894360	15690	15690	15690	15690	0
326	20241223	154400	652894360	15690	15690	15690	15690	0
327	20241223	154300	652894360	15690	15690	15690	15690	0
328	20241223	154200	652894360	15690	15690	15690	15690	0
329	20241223	154100	652894360	15690	15690	15690	15690	0
330	20241223	154000	652894360	15690	15690	15690	15690	0
331	20241223	153900	652894360	15690	15690	15690	15690	0
332	20241223	153800	652894360	15690	15690	15690	15690	786
333	20241223	153700	652894360	15690	15690	15690	15690	0
334	20241223	153600	652894360	15690	15690	15690	15690	0
335	20241223	153500	652894360	15690	15690	15690	15690	0
336	20241223	153400	652894360	15690	15690	15690	15690	0
337	20241223	153300	652894360	15690	15690	15690	15690	0
338	20241223	153200	652894360	15690	15690	15690	15690	0
339	20241223	153100	652894360	15690	15690	15690	15690	0
340	20241223	153000	652894360	15690	15690	15690	15690	786
341	20241223	152900	640562020	15690	15690	15690	15690	0
342	20241223	152800	640562020	15690	15690	15690	15690	0
343	20241223	152700	640562020	15690	15690	15690	15690	0
344	20241223	152600	640562020	15690	15690	15690	15690	0
345	20241223	152500	640562020	15690	15690	15690	15690	0
346	20241223	152400	640562020	15690	15690	15690	15690	0
347	20241223	152300	640562020	15690	15690	15690	15690	0
348	20241223	152200	640562020	15690	15690	15690	15690	0
349	20241223	152100	640562020	15690	15690	15690	15690	0
350	20241223	152000	640562020	15690	15690	15690	15690	0
351	20241223	151900	640562020	15690	15660	15690	15600	61
352	20241223	151800	639606760	15600	15550	15660	15550	366
353	20241223	151700	633914850	15550	15550	15550	15550	51
354	20241223	151600	633121800	15550	15550	15550	15550	0
355	20241223	151500	633121800	15550	15550	15550	15550	58
356	20241223	151400	632219900	15540	15550	15550	15540	165
357	20241223	151300	629655150	15550	15550	15550	15550	0
358	20241223	151200	629655150	15550	15550	15550	15550	46
359	20241223	151100	628939850	15490	15490	15490	15490	0
360	20241223	151000	628939850	15490	15510	15550	15490	378
361	20241223	150900	623077930	15510	15550	15550	15510	77
362	20241223	150800	621883120	15560	15560	15560	15560	1
363	20241223	150700	621867560	15510	15560	15560	15510	310
364	20241223	150600	617056390	15560	15560	15560	15560	0
365	20241223	150500	617056390	15560	15560	15560	15560	54
366	20241223	150400	616216150	15520	15520	15520	15520	17
367	20241223	150300	615952310	15520	15550	15550	15520	266
368	20241223	150200	611821860	15550	15550	15550	15550	40
369	20241223	150100	611199860	15530	15530	15530	15530	1
370	20241223	150000	611184330	15530	15550	15550	15530	58
371	20241223	145900	610282450	15550	15550	15550	15550	1
372	20241223	145800	610266900	15550	15530	15550	15530	13
373	20241223	145700	610064770	15550	15550	15560	15520	71
374	20241223	145600	608961120	15550	15540	15550	15530	168
375	20241223	145500	606351910	15530	15520	15530	15520	17
376	20241223	145400	606087950	15510	15520	15520	15510	3
377	20241223	145300	606041410	15510	15540	15540	15510	61
378	20241223	145200	605094670	15530	15530	15530	15530	15
379	20241223	145100	604861720	15490	15490	15490	15490	2
380	20241223	145000	604830740	15540	15540	15540	15540	48
381	20241223	144900	604084820	15540	15490	15540	15490	17
382	20241223	144800	603820990	15550	15540	15570	15450	66
383	20241223	144700	602800470	15450	15670	15670	15450	1194
384	20241223	144600	584179350	15630	15670	15670	15630	254
385	20241223	144500	580203060	15680	15680	15680	15680	34
386	20241223	144400	579669940	15680	15680	15680	15680	25
387	20241223	144300	579277940	15680	15680	15680	15680	0
388	20241223	144200	579277940	15680	15680	15680	15680	51
389	20241223	144100	578478260	15680	15670	15680	15670	12
390	20241223	144000	578290200	15670	15670	15670	15670	0
391	20241223	143900	578290200	15670	15680	15680	15670	63
392	20241223	143800	577302390	15670	15670	15670	15670	0
393	20241223	143700	577302390	15670	15670	15670	15670	6
394	20241223	143600	577208370	15670	15670	15670	15670	0
395	20241223	143500	577208370	15670	15670	15670	15670	0
396	20241223	143400	577208370	15670	15670	15670	15670	51
397	20241223	143300	576409200	15670	15670	15670	15670	66
398	20241223	143200	575374980	15670	15690	15690	15670	53
399	20241223	143100	574543450	15670	15670	15670	15670	0
400	20241223	143000	574543450	15670	15670	15670	15670	6
401	20241223	142900	574449430	15690	15690	15690	15690	52
402	20241223	142800	573633550	15670	15690	15690	15670	12
403	20241223	142700	573445350	15700	15700	15700	15700	2
404	20241223	142600	573413950	15720	15710	15720	15700	56
405	20241223	142500	572533710	15720	15720	15720	15720	0
406	20241223	142400	572533710	15720	15720	15720	15720	61
407	20241223	142300	571574790	15710	15710	15720	15710	34
408	20241223	142200	571040640	15710	15710	15710	15710	0
409	20241223	142100	571040640	15710	15710	15710	15710	15
410	20241223	142000	570804990	15710	15710	15710	15710	21
411	20241223	141900	570475080	15710	15710	15710	15710	229
412	20241223	141800	566877490	15690	15700	15700	15690	89
413	20241223	141700	565481070	15690	15690	15690	15690	0
414	20241223	141600	565481070	15690	15690	15690	15690	3
415	20241223	141500	565434000	15690	15710	15710	15690	109
416	20241223	141400	563721640	15720	15720	15720	15720	86
417	20241223	141300	562369720	15710	15720	15720	15710	31
418	20241223	141200	561882700	15720	15720	15720	15720	0
419	20241223	141100	561882700	15720	15720	15720	15720	47
420	20241223	141000	561143860	15710	15710	15710	15710	0
421	20241223	140900	561143860	15710	15710	15720	15710	18
422	20241223	140800	560861070	15710	15720	15720	15710	301
423	20241223	140700	556129360	15710	15710	15710	15710	38
424	20241223	140600	555532380	15710	15710	15710	15710	11
425	20241223	140500	555359570	15690	15690	15690	15690	0
426	20241223	140400	555359570	15690	15720	15720	15690	42
427	20241223	140300	554699770	15710	15710	15710	15710	17
428	20241223	140200	554432700	15700	15700	15700	15700	18
429	20241223	140100	554150100	15700	15700	15700	15700	28
430	20241223	140000	553710500	15700	15640	15700	15640	5
431	20241223	135900	553632240	15640	15650	15650	15640	68
432	20241223	135800	552568220	15710	15670	15710	15650	360
433	20241223	135700	546928440	15710	15710	15710	15710	1
434	20241223	135600	546912730	15720	15720	15720	15720	42
435	20241223	135500	546252490	15670	15670	15670	15670	0
436	20241223	135400	546252490	15670	15670	15670	15670	7
437	20241223	135300	546142800	15720	15710	15720	15650	435
438	20241223	135200	539314950	15720	15730	15730	15720	126
439	20241223	135100	537334160	15730	15770	15770	15730	304
440	20241223	135000	532548490	15760	15770	15770	15760	79
441	20241223	134900	531303320	15780	15780	15780	15780	16
442	20241223	134800	531050840	15780	15790	15800	15780	125
443	20241223	134700	529076620	15790	15790	15790	15790	1
444	20241223	134600	529060830	15800	15800	15800	15800	45
445	20241223	134500	528349830	15790	15820	15820	15790	287
446	20241223	134400	523812510	15830	15830	15830	15830	102
447	20241223	134300	522197850	15840	15830	15840	15810	168
448	20241223	134200	519539150	15830	15850	15850	15800	120
449	20241223	134100	517641070	15850	15850	15850	15850	1
450	20241223	134000	517625220	15860	15860	15860	15860	49
451	20241223	133900	516848080	15860	15860	15860	15860	10
452	20241223	133800	516689480	15850	15850	15850	15850	60
453	20241223	133700	515738480	15850	15820	15850	15820	12
454	20241223	133600	515548550	15820	15830	15870	15810	160
455	20241223	133500	513013470	15830	15820	15830	15820	77
456	20241223	133400	511794820	15830	15830	15830	15830	42
457	20241223	133300	511129960	15850	15830	15850	15830	19
458	20241223	133200	510829130	15820	15820	15820	15820	0
459	20241223	133100	510829130	15820	15830	15830	15820	13
460	20241223	133000	510623400	15830	15830	15830	15830	37
461	20241223	132900	510037690	15840	15840	15840	15840	0
462	20241223	132800	510037690	15840	15820	15840	15820	152
463	20241223	132700	507630920	15820	15830	15840	15820	132
464	20241223	132600	505541620	15830	15810	15830	15800	53
465	20241223	132500	504703020	15810	15800	15810	15800	43
466	20241223	132400	504023470	15770	15770	15770	15770	0
467	20241223	132300	504023470	15770	15800	15800	15770	131
468	20241223	132200	501955770	15800	15800	15800	15800	15
469	20241223	132100	501718770	15800	15800	15800	15780	117
470	20241223	132000	499870190	15800	15800	15800	15800	42
471	20241223	131900	499206590	15780	15780	15780	15780	1
472	20241223	131800	499190810	15760	15800	15800	15760	66
473	20241223	131700	498148250	15760	15760	15760	15760	4
474	20241223	131600	498085210	15800	15800	15800	15800	0
475	20241223	131500	498085210	15800	15800	15800	15800	42
476	20241223	131400	497421610	15800	15790	15800	15790	22
477	20241223	131300	497074080	15790	15790	15790	15790	0
478	20241223	131200	497074080	15790	15790	15790	15790	59
479	20241223	131100	496142470	15790	15790	15790	15790	0
480	20241223	131000	496142470	15790	15790	15790	15790	43
481	20241223	130900	495463500	15760	15760	15760	15760	4
482	20241223	130800	495400460	15790	15790	15790	15790	0
483	20241223	130700	495400460	15790	15780	15790	15770	57
484	20241223	130600	494500470	15790	15780	15790	15770	7
485	20241223	130500	494390030	15790	15790	15790	15790	48
486	20241223	130400	493632110	15770	15770	15770	15770	15
487	20241223	130300	493395560	15770	15770	15770	15770	16
488	20241223	130200	493143240	15770	15770	15770	15770	25
489	20241223	130100	492748990	15770	15770	15770	15770	1
490	20241223	130000	492733220	15770	15760	15770	15760	18
491	20241223	125900	492449380	15770	15770	15770	15770	2
492	20241223	125800	492417840	15760	15750	15760	15740	75
493	20241223	125700	491236550	15750	15750	15750	15750	4
494	20241223	125600	491173550	15760	15750	15760	15750	2
495	20241223	125500	491142040	15760	15760	15760	15760	71
496	20241223	125400	490023080	15770	15770	15770	15770	0
497	20241223	125300	490023080	15770	15730	15770	15730	3
498	20241223	125200	489975850	15730	15720	15730	15720	16
499	20241223	125100	489724220	15730	15730	15730	15730	0
500	20241223	125000	489724220	15730	15730	15730	15730	0
501	20241223	124900	489724220	15730	15780	15780	15730	56
502	20241223	124800	488840890	15730	15730	15730	15730	26
503	20241223	124700	488431910	15730	15780	15780	15730	58
504	20241223	124600	487517070	15730	15730	15730	15730	0
505	20241223	124500	487517070	15730	15740	15740	15730	41
506	20241223	124400	486871800	15770	15770	15770	15770	51
507	20241223	124300	486067530	15770	15770	15770	15770	0
508	20241223	124200	486067530	15770	15740	15770	15740	34
509	20241223	124100	485532170	15720	15720	15720	15720	1
510	20241223	124000	485516450	15730	15730	15730	15730	51
511	20241223	123900	484714220	15730	15720	15730	15720	13
512	20241223	123800	484509850	15720	15720	15720	15720	189
513	20241223	123700	481538770	15720	15720	15720	15710	54
514	20241223	123600	480689900	15720	15720	15720	15720	0
515	20241223	123500	480689900	15720	15700	15720	15700	2
516	20241223	123400	480658480	15680	15720	15720	15680	113
517	20241223	123300	478884600	15720	15720	15720	15720	1
518	20241223	123200	478868880	15680	15710	15710	15680	66
519	20241223	123100	477832080	15680	15690	15690	15680	57
520	20241223	123000	476938290	15700	15700	15700	15700	1
521	20241223	122900	476922590	15710	15710	15710	15710	47
522	20241223	122800	476184220	15720	15700	15720	15700	7
523	20241223	122700	476074280	15680	15690	15690	15680	32
524	20241223	122600	475572510	15680	15700	15720	15670	98
525	20241223	122500	474035560	15720	15720	15720	15700	37
526	20241223	122400	473454410	15770	15730	15770	15730	87
527	20241223	122300	472084220	15740	15740	15740	15740	0
528	20241223	122200	472084220	15740	15740	15740	15740	53
529	20241223	122100	471250000	15740	15740	15740	15740	2
530	20241223	122000	471218520	15750	15750	15750	15750	10
531	20241223	121900	471061020	15790	15790	15790	15790	48
532	20241223	121800	470303100	15760	15770	15770	15760	60
533	20241223	121700	469357480	15780	15780	15780	15780	2
534	20241223	121600	469325920	15780	15770	15780	15760	180
535	20241223	121500	466486940	15760	15760	15760	15760	65
536	20241223	121400	465462540	15760	15760	15760	15760	48
537	20241223	121300	464706060	15750	15750	15750	15750	0
538	20241223	121200	464706060	15750	15750	15750	15750	0
539	20241223	121100	464706060	15750	15730	15750	15730	83
540	20241223	121000	463399430	15730	15760	15760	15730	2
541	20241223	120900	463367940	15750	15750	15750	15750	160
542	20241223	120800	460847940	15740	15730	15740	15720	77
543	20241223	120700	459636170	15720	15720	15720	15720	117
544	20241223	120600	457796930	15700	15700	15710	15700	223
545	20241223	120500	454293890	15700	15700	15700	15700	0
546	20241223	120400	454293890	15700	15710	15710	15700	2
547	20241223	120300	454262480	15710	15690	15710	15690	154
548	20241223	120200	451844650	15680	15680	15680	15680	23
549	20241223	120100	451484010	15680	15680	15680	15680	3
550	20241223	120000	451436970	15680	15680	15680	15680	54
551	20241223	115900	450590250	15690	15690	15690	15690	18
552	20241223	115800	450307830	15690	15690	15690	15690	160
553	20241223	115700	447797430	15690	15690	15690	15690	18
554	20241223	115600	447515010	15690	15700	15710	15690	145
555	20241223	115500	445238320	15690	15700	15700	15690	4
556	20241223	115400	445175540	15710	15710	15710	15710	0
557	20241223	115300	445175540	15710	15710	15710	15710	43
558	20241223	115200	444500010	15700	15700	15700	15700	90
559	20241223	115100	443087010	15710	15700	15710	15700	224
560	20241223	115000	439568700	15680	15690	15700	15680	215
561	20241223	114900	436195490	15650	15650	15650	15650	35
562	20241223	114800	435647740	15640	15640	15680	15640	271
563	20241223	114700	431400770	15640	15640	15640	15640	46
564	20241223	114600	430681330	15660	15660	15660	15650	237
565	20241223	114500	426970420	15630	15630	15630	15620	109
566	20241223	114400	425266840	15630	15630	15630	15630	39
567	20241223	114300	424657270	15630	15610	15630	15610	142
568	20241223	114200	422439630	15610	15610	15610	15610	0
569	20241223	114100	422439630	15610	15660	15660	15610	160
570	20241223	114000	419937710	15600	15640	15660	15600	152
571	20241223	113900	417558850	15640	15640	15640	15640	114
572	20241223	113800	415775890	15580	15580	15630	15580	537
573	20241223	113700	407406410	15630	15580	15630	15580	130
574	20241223	113600	405377710	15600	15570	15600	15570	70
575	20241223	113500	404287510	15600	15600	15600	15600	61
576	20241223	113400	403335910	15570	15580	15580	15570	23
577	20241223	113300	402977710	15590	15570	15590	15570	133
578	20241223	113200	400905560	15570	15570	15570	15570	0
579	20241223	113100	400905560	15570	15560	15570	15560	52
580	20241223	113000	400096420	15550	15500	15550	15500	210
581	20241223	112900	396831830	15500	15500	15500	15500	30
582	20241223	112800	396366830	15500	15500	15500	15500	1
583	20241223	112700	396351330	15490	15490	15490	15490	0
584	20241223	112600	396351330	15490	15490	15490	15490	3
585	20241223	112500	396304860	15490	15480	15490	15480	21
586	20241223	112400	395979600	15480	15490	15490	15480	22
587	20241223	112300	395639030	15500	15540	15540	15500	97
588	20241223	112200	394133800	15500	15500	15500	15500	0
589	20241223	112100	394133800	15500	15500	15500	15500	0
590	20241223	112000	394133800	15500	15500	15500	15500	8
591	20241223	111900	394009800	15500	15500	15500	15500	0
592	20241223	111800	394009800	15500	15500	15500	15500	43
593	20241223	111700	393343300	15450	15450	15450	15450	1
594	20241223	111600	393327850	15460	15460	15460	15460	0
595	20241223	111500	393327850	15460	15440	15460	15440	121
596	20241223	111400	391459090	15440	15440	15440	15440	0
597	20241223	111300	391459090	15440	15440	15440	15440	102
598	20241223	111200	389884210	15460	15460	15460	15450	244
599	20241223	111100	386113970	15460	15460	15460	15460	6
600	20241223	111000	386021210	15460	15460	15460	15460	54
601	20241223	110900	385186370	15450	15450	15450	15450	121
602	20241223	110800	383316920	15460	15500	15500	15460	102
603	20241223	110700	381739100	15540	15540	15540	15540	48
604	20241223	110600	380993180	15500	15500	15500	15500	367
605	20241223	110500	375304680	15530	15530	15530	15530	50
606	20241223	110400	374528180	15500	15500	15500	15500	0
607	20241223	110300	374528180	15500	15500	15500	15500	0
608	20241223	110200	374528180	15500	15510	15510	15500	212
609	20241223	110100	371241970	15500	15500	15500	15500	0
610	20241223	110000	371241970	15500	15500	15500	15500	3
611	20241223	105900	371195470	15500	15500	15500	15500	0
612	20241223	105800	371195470	15500	15530	15530	15500	217
613	20241223	105700	367828490	15540	15550	15550	15540	31
614	20241223	105600	367346740	15570	15570	15570	15570	0
615	20241223	105500	367346740	15570	15570	15570	15570	0
616	20241223	105400	367346740	15570	15560	15570	15560	40
617	20241223	105300	366724130	15560	15560	15560	15560	113
618	20241223	105200	364965850	15520	15560	15560	15520	25
619	20241223	105100	364577050	15560	15520	15560	15520	670
620	20241223	105000	354178240	15510	15510	15520	15510	90
621	20241223	104900	352782060	15500	15450	15500	15450	346
622	20241223	104800	347427460	15500	15500	15500	15500	0
623	20241223	104700	347427460	15500	15500	15500	15500	0
624	20241223	104600	347427460	15500	15500	15500	15500	0
625	20241223	104500	347427460	15500	15430	15500	15430	11
626	20241223	104400	347257660	15510	15510	15510	15510	1
627	20241223	104300	347242150	15420	15410	15420	15410	362
628	20241223	104200	341660660	15400	15400	15400	15400	420
629	20241223	104100	335192660	15400	15400	15400	15400	80
630	20241223	104000	333960660	15400	15400	15400	15400	0
631	20241223	103900	333960660	15400	15400	15400	15400	0
632	20241223	103800	333960660	15400	15400	15400	15400	102
633	20241223	103700	332389860	15420	15420	15420	15420	0
634	20241223	103600	332389860	15420	15420	15420	15420	30
635	20241223	103500	331927260	15420	15420	15420	15420	0
636	20241223	103400	331927260	15420	15420	15420	15420	0
637	20241223	103300	331927260	15420	15420	15420	15420	1
638	20241223	103200	331911840	15340	15380	15380	15340	550
639	20241223	103100	323471960	15360	15360	15360	15360	0
640	20241223	103000	323471960	15360	15380	15380	15360	36
641	20241223	102900	322918610	15380	15400	15400	15380	71
642	20241223	102800	321826190	15400	15420	15420	15400	764
643	20241223	102700	310059840	15420	15420	15420	15420	161
644	20241223	102600	307577220	15410	15420	15420	15410	31
645	20241223	102500	307099210	15420	15420	15420	15420	0
646	20241223	102400	307099210	15420	15420	15420	15420	0
647	20241223	102300	307099210	15420	15420	15420	15420	0
648	20241223	102200	307099210	15420	15440	15440	15410	20
649	20241223	102100	306790800	15410	15410	15410	15410	0
650	20241223	102000	306790800	15410	15410	15410	15410	0
651	20241223	101900	306790800	15410	15410	15410	15410	0
652	20241223	101800	306790800	15410	15470	15470	15410	42
653	20241223	101700	306143000	15470	15470	15470	15470	0
654	20241223	101600	306143000	15470	15460	15470	15440	9
655	20241223	101500	306003940	15460	15500	15500	15460	52
656	20241223	101400	305199380	15490	15520	15520	15490	155
657	20241223	101300	302796880	15530	15530	15530	15530	1
658	20241223	101200	302781350	15470	15470	15470	15470	0
659	20241223	101100	302781350	15470	15550	15550	15470	128
660	20241223	101000	300794150	15590	15520	15590	15520	173
661	20241223	100900	298105370	15580	15580	15580	15580	0
662	20241223	100800	298105370	15580	15360	15590	15340	1037
663	20241223	100700	282080550	15340	15350	15350	15340	92
664	20241223	100600	280669060	15330	15350	15350	15330	300
665	20241223	100500	276070010	15360	15330	15360	15330	446
666	20241223	100400	269229560	15330	15390	15390	15330	660
667	20241223	100300	259108050	15390	15410	15430	15140	1663
668	20241223	100200	233574940	15420	15420	15430	15410	149
669	20241223	100100	231277460	15430	15450	15450	15430	496
670	20241223	100000	223618650	15460	15530	15530	15460	557
671	20241223	095900	215002530	15500	15500	15500	15500	200
672	20241223	095800	211902530	15490	15490	15490	15490	1
673	20241223	095700	211887040	15480	15480	15480	15480	1
674	20241223	095600	211871560	15470	15530	15550	15470	33
675	20241223	095500	211360020	15460	15520	15520	15460	648
676	20241223	095400	201329120	15500	15520	15520	15500	154
677	20241223	095300	198940580	15520	15500	15520	15500	43
678	20241223	095200	198274060	15500	15520	15520	15500	460
679	20241223	095100	191144010	15500	15540	15540	15500	133
680	20241223	095000	189079620	15500	15540	15540	15500	186
681	20241223	094900	186195160	15540	15560	15560	15540	108
682	20241223	094800	184515770	15560	15570	15570	15560	45
683	20241223	094700	183815540	15570	15570	15580	15570	207
684	20241223	094600	180591490	15580	15580	15580	15580	102
685	20241223	094500	179002330	15580	15560	15580	15550	409
686	20241223	094400	172633110	15560	15540	15560	15540	143
687	20241223	094300	170408210	15550	15510	15550	15510	101
688	20241223	094200	168837700	15500	15550	15550	15500	19
689	20241223	094100	168542930	15570	15570	15570	15570	0
690	20241223	094000	168542930	15570	15550	15570	15550	21
691	20241223	093900	168215980	15540	15540	15540	15540	0
692	20241223	093800	168215980	15540	15500	15540	15500	88
693	20241223	093700	166848740	15500	15490	15500	15470	89
694	20241223	093600	165471000	15490	15500	15500	15490	80
695	20241223	093500	164231750	15500	15520	15520	15500	18
696	20241223	093400	163952660	15540	15500	15540	15500	44
697	20241223	093300	163269580	15490	15500	15500	15490	31
698	20241223	093200	162789380	15480	15470	15480	15470	269
699	20241223	093100	158625960	15440	15460	15480	15440	150
700	20241223	093000	156309480	15460	15520	15520	15430	1095
701	20241223	092900	139347000	15530	15540	15540	15530	25
702	20241223	092800	138958720	15540	15560	15560	15540	52
703	20241223	092700	138150400	15580	15540	15590	15520	1267
704	20241223	092600	118476450	15540	15600	15600	15540	1256
705	20241223	092500	98940620	15600	15600	15600	15600	2
706	20241223	092400	98909420	15610	15610	15610	15610	50
707	20241223	092300	98128920	15550	15620	15620	15550	1119
708	20241223	092200	80691370	15620	15620	15620	15620	0
709	20241223	092100	80691370	15620	15620	15620	15620	0
710	20241223	092000	80691370	15620	15620	15620	15620	11
711	20241223	091900	80519550	15630	15670	15670	15630	235
712	20241223	091800	76844390	15720	15720	15720	15720	1
713	20241223	091700	76828670	15720	15650	15740	15650	130
714	20241223	091600	74786600	15660	15690	15690	15660	53
715	20241223	091500	73955100	15640	15660	15660	15640	376
716	20241223	091400	68068890	15660	15660	15660	15660	0
717	20241223	091300	68068890	15660	15650	15660	15650	42
718	20241223	091200	67411290	15650	15610	15650	15590	184
719	20241223	091100	64541250	15600	15600	15600	15600	1
720	20241223	091000	64525650	15610	15600	15610	15580	109
721	20241223	090900	62826530	15590	15590	15590	15590	15
722	20241223	090800	62592680	15590	15570	15590	15570	219
723	20241223	090700	59181980	15600	15610	15620	15570	463
724	20241223	090600	51961700	15610	15650	15650	15610	145
725	20241223	090500	49695020	15660	15680	15690	15650	388
726	20241223	090400	43621400	15700	15740	15740	15700	1204
727	20241223	090300	24707760	15730	15720	15730	15720	34
728	20241223	090200	24172970	15720	15800	15800	15720	226
729	20241223	090100	20604250	15800	15800	15800	15800	1
730	20241223	090000	20588450	15800	15750	15800	15700	1277