KissMeData/036810/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192100	874071430	15730	15730	15730	15730	925
3	20241230	192000	874071430	15730	15730	15730	15730	0
4	20241230	191900	874071430	15730	15730	15730	15730	0
5	20241230	191800	874071430	15730	15730	15730	15730	0
6	20241230	191700	874071430	15730	15730	15730	15730	0
7	20241230	191600	874071430	15730	15730	15730	15730	0
8	20241230	191500	874071430	15730	15730	15730	15730	0
9	20241230	191400	874071430	15730	15730	15730	15730	0
10	20241230	191300	874071430	15730	15730	15730	15730	0
11	20241230	191200	874071430	15730	15730	15730	15730	0
12	20241230	191100	874071430	15730	15730	15730	15730	0
13	20241230	191000	874071430	15730	15730	15730	15730	0
14	20241230	190900	874071430	15730	15730	15730	15730	0
15	20241230	190800	874071430	15730	15730	15730	15730	0
16	20241230	190700	874071430	15730	15730	15730	15730	0
17	20241230	190600	874071430	15730	15730	15730	15730	0
18	20241230	190500	874071430	15730	15730	15730	15730	0
19	20241230	190400	874071430	15730	15730	15730	15730	0
20	20241230	190300	874071430	15730	15730	15730	15730	0
21	20241230	190200	874071430	15730	15730	15730	15730	0
22	20241230	190100	874071430	15730	15730	15730	15730	0
23	20241230	190000	874071430	15730	15730	15730	15730	0
24	20241230	185900	874071430	15730	15730	15730	15730	0
25	20241230	185800	874071430	15730	15730	15730	15730	0
26	20241230	185700	874071430	15730	15730	15730	15730	0
27	20241230	185600	874071430	15730	15730	15730	15730	0
28	20241230	185500	874071430	15730	15730	15730	15730	0
29	20241230	185400	874071430	15730	15730	15730	15730	0
30	20241230	185300	874071430	15730	15730	15730	15730	0
31	20241230	185200	874071430	15730	15730	15730	15730	0
32	20241230	185100	874071430	15730	15730	15730	15730	925
33	20241230	185000	874071430	15730	15730	15730	15730	0
34	20241230	184900	874071430	15730	15730	15730	15730	0
35	20241230	184800	874071430	15730	15730	15730	15730	0
36	20241230	184700	874071430	15730	15730	15730	15730	0
37	20241230	184600	874071430	15730	15730	15730	15730	0
38	20241230	184500	874071430	15730	15730	15730	15730	0
39	20241230	184400	874071430	15730	15730	15730	15730	0
40	20241230	184300	874071430	15730	15730	15730	15730	0
41	20241230	184200	874071430	15730	15730	15730	15730	0
42	20241230	184100	874071430	15730	15730	15730	15730	0
43	20241230	184000	874071430	15730	15730	15730	15730	0
44	20241230	183900	874071430	15730	15730	15730	15730	0
45	20241230	183800	874071430	15730	15730	15730	15730	0
46	20241230	183700	874071430	15730	15730	15730	15730	0
47	20241230	183600	874071430	15730	15730	15730	15730	0
48	20241230	183500	874071430	15730	15730	15730	15730	0
49	20241230	183400	874071430	15730	15730	15730	15730	0
50	20241230	183300	874071430	15730	15730	15730	15730	0
51	20241230	183200	874071430	15730	15730	15730	15730	0
52	20241230	183100	874071430	15730	15730	15730	15730	0
53	20241230	183000	874071430	15730	15730	15730	15730	0
54	20241230	182900	874071430	15730	15730	15730	15730	0
55	20241230	182800	874071430	15730	15730	15730	15730	0
56	20241230	182700	874071430	15730	15730	15730	15730	0
57	20241230	182600	874071430	15730	15730	15730	15730	0
58	20241230	182500	874071430	15730	15730	15730	15730	0
59	20241230	182400	874071430	15730	15730	15730	15730	0
60	20241230	182300	874071430	15730	15730	15730	15730	0
61	20241230	182200	874071430	15730	15730	15730	15730	0
62	20241230	182100	874071430	15730	15730	15730	15730	925
63	20241230	182000	874071430	15730	15730	15730	15730	0
64	20241230	181900	874071430	15730	15730	15730	15730	0
65	20241230	181800	874071430	15730	15730	15730	15730	0
66	20241230	181700	874071430	15730	15730	15730	15730	0
67	20241230	181600	874071430	15730	15730	15730	15730	0
68	20241230	181500	874071430	15730	15730	15730	15730	0
69	20241230	181400	874071430	15730	15730	15730	15730	0
70	20241230	181300	874071430	15730	15730	15730	15730	0
71	20241230	181200	874071430	15730	15730	15730	15730	0
72	20241230	181100	874071430	15730	15730	15730	15730	0
73	20241230	181000	874071430	15730	15730	15730	15730	0
74	20241230	180900	874071430	15730	15730	15730	15730	0
75	20241230	180800	874071430	15730	15730	15730	15730	0
76	20241230	180700	874071430	15730	15730	15730	15730	0
77	20241230	180600	874071430	15730	15730	15730	15730	0
78	20241230	180500	874071430	15730	15730	15730	15730	0
79	20241230	180400	874071430	15730	15730	15730	15730	0
80	20241230	180300	874071430	15730	15730	15730	15730	0
81	20241230	180200	874071430	15730	15730	15730	15730	0
82	20241230	180100	874071430	15730	15730	15730	15730	0
83	20241230	180000	874071430	15730	15730	15730	15730	0
84	20241230	175900	874071430	15730	15730	15730	15730	0
85	20241230	175800	874071430	15730	15730	15730	15730	0
86	20241230	175700	874071430	15730	15730	15730	15730	0
87	20241230	175600	874071430	15730	15730	15730	15730	0
88	20241230	175500	874071430	15730	15730	15730	15730	0
89	20241230	175400	874071430	15730	15730	15730	15730	0
90	20241230	175300	874071430	15730	15730	15730	15730	0
91	20241230	175200	874071430	15730	15730	15730	15730	0
92	20241230	175100	874071430	15730	15730	15730	15730	925
93	20241230	175000	874071430	15730	15730	15730	15730	0
94	20241230	174900	874071430	15730	15730	15730	15730	0
95	20241230	174800	874071430	15730	15730	15730	15730	0
96	20241230	174700	874071430	15730	15730	15730	15730	0
97	20241230	174600	874071430	15730	15730	15730	15730	0
98	20241230	174500	874071430	15730	15730	15730	15730	0
99	20241230	174400	874071430	15730	15730	15730	15730	0
100	20241230	174300	874071430	15730	15730	15730	15730	0
101	20241230	174200	874071430	15730	15730	15730	15730	0
102	20241230	174100	874071430	15730	15730	15730	15730	0
103	20241230	174000	874071430	15730	15730	15730	15730	0
104	20241230	173900	874071430	15730	15730	15730	15730	0
105	20241230	173800	874071430	15730	15730	15730	15730	0
106	20241230	173700	874071430	15730	15730	15730	15730	0
107	20241230	173600	874071430	15730	15730	15730	15730	0
108	20241230	173500	874071430	15730	15730	15730	15730	0
109	20241230	173400	874071430	15730	15730	15730	15730	0
110	20241230	173300	874071430	15730	15730	15730	15730	0
111	20241230	173200	874071430	15730	15730	15730	15730	0
112	20241230	173100	874071430	15730	15730	15730	15730	0
113	20241230	173000	874071430	15730	15730	15730	15730	0
114	20241230	172900	874071430	15730	15730	15730	15730	0
115	20241230	172800	874071430	15730	15730	15730	15730	0
116	20241230	172700	874071430	15730	15730	15730	15730	0
117	20241230	172600	874071430	15730	15730	15730	15730	0
118	20241230	172500	874071430	15730	15730	15730	15730	0
119	20241230	172400	874071430	15730	15730	15730	15730	0
120	20241230	172300	874071430	15730	15730	15730	15730	0
121	20241230	172200	874071430	15730	15730	15730	15730	0
122	20241230	172100	874071430	15730	15730	15730	15730	925
123	20241230	172000	874071430	15730	15730	15730	15730	0
124	20241230	171900	874071430	15730	15730	15730	15730	0
125	20241230	171800	874071430	15730	15730	15730	15730	0
126	20241230	171700	874071430	15730	15730	15730	15730	0
127	20241230	171600	874071430	15730	15730	15730	15730	0
128	20241230	171500	874071430	15730	15730	15730	15730	0
129	20241230	171400	874071430	15730	15730	15730	15730	0
130	20241230	171300	874071430	15730	15730	15730	15730	0
131	20241230	171200	874071430	15730	15730	15730	15730	0
132	20241230	171100	874071430	15730	15730	15730	15730	0
133	20241230	171000	874071430	15730	15730	15730	15730	0
134	20241230	170900	874071430	15730	15730	15730	15730	0
135	20241230	170800	874071430	15730	15730	15730	15730	0
136	20241230	170700	874071430	15730	15730	15730	15730	0
137	20241230	170600	874071430	15730	15730	15730	15730	0
138	20241230	170500	874071430	15730	15730	15730	15730	0
139	20241230	170400	874071430	15730	15730	15730	15730	0
140	20241230	170300	874071430	15730	15730	15730	15730	0
141	20241230	170200	874071430	15730	15730	15730	15730	0
142	20241230	170100	874071430	15730	15730	15730	15730	0
143	20241230	170000	874071430	15730	15730	15730	15730	0
144	20241230	165900	874071430	15730	15730	15730	15730	0
145	20241230	165800	874071430	15730	15730	15730	15730	0
146	20241230	165700	874071430	15730	15730	15730	15730	0
147	20241230	165600	874071430	15730	15730	15730	15730	0
148	20241230	165500	874071430	15730	15730	15730	15730	0
149	20241230	165400	874071430	15730	15730	15730	15730	0
150	20241230	165300	874071430	15730	15730	15730	15730	0
151	20241230	165200	874071430	15730	15730	15730	15730	0
152	20241230	165100	874071430	15730	15730	15730	15730	925
153	20241230	165000	874071430	15730	15730	15730	15730	0
154	20241230	164900	874071430	15730	15730	15730	15730	0
155	20241230	164800	874071430	15730	15730	15730	15730	0
156	20241230	164700	874071430	15730	15730	15730	15730	0
157	20241230	164600	874071430	15730	15730	15730	15730	0
158	20241230	164500	874071430	15730	15730	15730	15730	0
159	20241230	164400	874071430	15730	15730	15730	15730	0
160	20241230	164300	874071430	15730	15730	15730	15730	0
161	20241230	164200	874071430	15730	15730	15730	15730	0
162	20241230	164100	874071430	15730	15730	15730	15730	0
163	20241230	164000	874071430	15730	15730	15730	15730	0
164	20241230	163900	874071430	15730	15730	15730	15730	0
165	20241230	163800	874071430	15730	15730	15730	15730	0
166	20241230	163700	874071430	15730	15730	15730	15730	0
167	20241230	163600	874071430	15730	15730	15730	15730	0
168	20241230	163500	874071430	15730	15730	15730	15730	0
169	20241230	163400	874071430	15730	15730	15730	15730	0
170	20241230	163300	874071430	15730	15730	15730	15730	0
171	20241230	163200	874071430	15730	15730	15730	15730	0
172	20241230	163100	874071430	15730	15730	15730	15730	0
173	20241230	163000	874071430	15730	15730	15730	15730	0
174	20241230	162900	874071430	15730	15730	15730	15730	0
175	20241230	162800	874071430	15730	15730	15730	15730	0
176	20241230	162700	874071430	15730	15730	15730	15730	0
177	20241230	162600	874071430	15730	15730	15730	15730	0
178	20241230	162500	874071430	15730	15730	15730	15730	0
179	20241230	162400	874071430	15730	15730	15730	15730	0
180	20241230	162300	874071430	15730	15730	15730	15730	0
181	20241230	162200	874071430	15730	15730	15730	15730	0
182	20241230	162100	874071430	15730	15730	15730	15730	925
183	20241230	162000	874071430	15730	15730	15730	15730	0
184	20241230	161900	874071430	15730	15730	15730	15730	0
185	20241230	161800	874071430	15730	15730	15730	15730	0
186	20241230	161700	874071430	15730	15730	15730	15730	0
187	20241230	161600	874071430	15730	15730	15730	15730	0
188	20241230	161500	874071430	15730	15730	15730	15730	0
189	20241230	161400	874071430	15730	15730	15730	15730	0
190	20241230	161300	874071430	15730	15730	15730	15730	0
191	20241230	161200	874071430	15730	15730	15730	15730	0
192	20241230	161100	874071430	15730	15730	15730	15730	0
193	20241230	161000	874071430	15730	15730	15730	15730	0
194	20241230	160900	874071430	15730	15730	15730	15730	0
195	20241230	160800	874071430	15730	15730	15730	15730	0
196	20241230	160700	874071430	15730	15730	15730	15730	0
197	20241230	160600	874071430	15730	15730	15730	15730	0
198	20241230	160500	874071430	15730	15730	15730	15730	0
199	20241230	160400	874071430	15730	15730	15730	15730	0
200	20241230	160300	874071430	15730	15730	15730	15730	0
201	20241230	160200	874071430	15730	15730	15730	15730	0
202	20241230	160100	874071430	15730	15730	15730	15730	0
203	20241230	160000	874071430	15730	15730	15730	15730	0
204	20241230	155900	874071430	15730	15730	15730	15730	0
205	20241230	155800	874071430	15730	15730	15730	15730	0
206	20241230	155700	874071430	15730	15730	15730	15730	0
207	20241230	155600	874071430	15730	15730	15730	15730	0
208	20241230	155500	874071430	15730	15730	15730	15730	0
209	20241230	155400	874071430	15730	15730	15730	15730	0
210	20241230	155300	874071430	15730	15730	15730	15730	0
211	20241230	155200	874071430	15730	15730	15730	15730	0
212	20241230	155100	874071430	15730	15730	15730	15730	925
213	20241230	155000	874071430	15730	15730	15730	15730	0
214	20241230	154900	874071430	15730	15730	15730	15730	0
215	20241230	154800	874071430	15730	15730	15730	15730	0
216	20241230	154700	874071430	15730	15730	15730	15730	0
217	20241230	154600	874071430	15730	15730	15730	15730	0
218	20241230	154500	874071430	15730	15730	15730	15730	0
219	20241230	154400	874071430	15730	15730	15730	15730	0
220	20241230	154300	874071430	15730	15730	15730	15730	0
221	20241230	154200	874071430	15730	15730	15730	15730	0
222	20241230	154100	874071430	15730	15730	15730	15730	0
223	20241230	154000	874071430	15730	15730	15730	15730	0
224	20241230	153900	874071430	15730	15730	15730	15730	0
225	20241230	153800	874071430	15730	15730	15730	15730	0
226	20241230	153700	874071430	15730	15730	15730	15730	0
227	20241230	153600	874071430	15730	15730	15730	15730	0
228	20241230	153500	874071430	15730	15730	15730	15730	0
229	20241230	153400	874071430	15730	15730	15730	15730	0
230	20241230	153300	874071430	15730	15730	15730	15730	0
231	20241230	153200	874071430	15730	15730	15730	15730	0
232	20241230	153100	874071430	15730	15730	15730	15730	0
233	20241230	153000	874071430	15730	15730	15730	15730	925
234	20241230	152900	859521180	15730	15730	15730	15730	0
235	20241230	152800	859521180	15730	15730	15730	15730	0
236	20241230	152700	859521180	15730	15730	15730	15730	0
237	20241230	152600	859521180	15730	15730	15730	15730	0
238	20241230	152500	859521180	15730	15730	15730	15730	0
239	20241230	152400	859521180	15730	15730	15730	15730	0
240	20241230	152300	859521180	15730	15730	15730	15730	0
241	20241230	152200	859521180	15730	15730	15730	15730	0
242	20241230	152100	859521180	15730	15730	15730	15730	0
243	20241230	152000	859521180	15730	15730	15730	15730	0
244	20241230	151900	859521180	15730	15750	15750	15720	82
245	20241230	151800	858229950	15730	15740	15740	15730	30
246	20241230	151700	857757760	15730	15770	15770	15730	448
247	20241230	151600	850701350	15760	15770	15770	15760	185
248	20241230	151500	847785030	15750	15740	15780	15740	258
249	20241230	151400	843717930	15730	15740	15770	15720	346
250	20241230	151300	838271760	15730	15730	15730	15720	372
251	20241230	151200	832420310	15730	15720	15730	15710	353
252	20241230	151100	826871240	15730	15730	15730	15720	220
253	20241230	151000	823410820	15730	15730	15730	15720	152
254	20241230	150900	821020020	15710	15710	15740	15710	157
255	20241230	150800	818549700	15710	15740	15740	15700	332
256	20241230	150700	813328320	15740	15730	15740	15720	187
257	20241230	150600	810385720	15740	15730	15740	15720	232
258	20241230	150500	806735250	15730	15730	15730	15720	212
259	20241230	150400	803400510	15660	15730	15730	15660	211
260	20241230	150300	800089110	15730	15730	15730	15730	107
261	20241230	150200	798406000	15740	15740	15740	15660	48
262	20241230	150100	797651180	15740	15740	15770	15740	108
263	20241230	150000	795951080	15740	15770	15770	15740	494
264	20241230	145900	788167070	15730	15770	15770	15730	33
265	20241230	145800	787647740	15780	15690	15780	15690	87
266	20241230	145700	786281080	15670	15740	15760	15660	175
267	20241230	145600	783529800	15760	15730	15760	15710	225
268	20241230	145500	779990960	15730	15650	15730	15650	417
269	20241230	145400	773438620	15710	15710	15710	15640	76
270	20241230	145300	772248530	15630	15620	15710	15620	53
271	20241230	145200	771419780	15620	15700	15710	15610	103
272	20241230	145100	769806570	15710	15700	15710	15700	138
273	20241230	145000	767638810	15650	15710	15710	15620	88
274	20241230	144900	766260040	15700	15700	15710	15700	105
275	20241230	144800	764611480	15700	15660	15700	15660	447
276	20241230	144700	757596810	15660	15640	15700	15640	56
277	20241230	144600	756719610	15700	15630	15700	15630	80
278	20241230	144500	755467720	15660	15620	15660	15620	338
279	20241230	144400	750187920	15660	15620	15660	15610	163
280	20241230	144300	747641980	15620	15610	15660	15610	147
281	20241230	144200	745345290	15660	15690	15690	15650	254
282	20241230	144100	741367050	15690	15690	15700	15690	242
283	20241230	144000	737569100	15690	15660	15700	15660	121
284	20241230	143900	735671510	15660	15650	15700	15650	48
285	20241230	143800	734919600	15700	15640	15700	15640	80
286	20241230	143700	733667680	15640	15640	15700	15610	55
287	20241230	143600	732807720	15640	15660	15670	15620	979
288	20241230	143500	717502100	15670	15660	15670	15660	62
289	20241230	143400	716531060	15670	15690	15690	15660	239
290	20241230	143300	712785030	15690	15680	15690	15680	119
291	20241230	143200	710918150	15690	15680	15690	15680	256
292	20241230	143100	706902880	15680	15690	15690	15680	83
293	20241230	143000	705600630	15690	15700	15700	15690	153
294	20241230	142900	703199010	15700	15700	15710	15690	444
295	20241230	142800	696228680	15680	15690	15700	15680	474
296	20241230	142700	688791820	15680	15680	15690	15680	99
297	20241230	142600	687239400	15680	15690	15690	15640	162
298	20241230	142500	684698780	15640	15670	15690	15630	102
299	20241230	142400	683101980	15690	15660	15690	15660	65
300	20241230	142300	682083570	15650	15660	15660	15650	122
301	20241230	142200	680173140	15690	15690	15690	15640	51
302	20241230	142100	679374610	15690	15640	15690	15620	176
303	20241230	142000	676621620	15690	15640	15700	15640	89
304	20241230	141900	675229000	15690	15680	15690	15620	93
305	20241230	141800	673772740	15690	15690	15690	15680	207
306	20241230	141700	670525420	15700	15690	15700	15690	133
307	20241230	141600	668438530	15690	15690	15690	15680	64
308	20241230	141500	667434730	15680	15660	15680	15610	128
309	20241230	141400	665429710	15670	15650	15670	15650	96
310	20241230	141300	663926770	15670	15670	15670	15650	56
311	20241230	141200	663049800	15680	15670	15680	15670	255
312	20241230	141100	659052870	15680	15660	15680	15660	104
313	20241230	141000	657423050	15680	15690	15690	15660	527
314	20241230	140900	649159610	15680	15680	15680	15680	343
315	20241230	140800	643781370	15680	15670	15720	15670	61
316	20241230	140700	642824860	15670	15660	15720	15660	121
317	20241230	140600	640926860	15700	15650	15700	15650	156
318	20241230	140500	638480740	15690	15630	15690	15630	133
319	20241230	140400	636399780	15630	15690	15690	15620	30
320	20241230	140300	635929690	15620	15650	15680	15620	342
321	20241230	140200	630572840	15610	15610	15640	15610	115
322	20241230	140100	628776010	15630	15600	15630	15600	128
323	20241230	140000	626776530	15620	15600	15620	15600	135
324	20241230	135900	624669110	15580	15580	15580	15580	25
325	20241230	135800	624279610	15560	15570	15580	15560	140
326	20241230	135700	622099440	15550	15550	15550	15550	18
327	20241230	135600	621819540	15540	15620	15620	15540	146
328	20241230	135500	619542700	15620	15540	15620	15540	55
329	20241230	135400	618687840	15540	15540	15540	15540	49
330	20241230	135300	617926380	15540	15610	15610	15540	257
331	20241230	135200	613915380	15620	15610	15620	15610	213
332	20241230	135100	610588440	15610	15610	15610	15610	43
333	20241230	135000	609917210	15630	15540	15630	15540	134
334	20241230	134900	607825740	15610	15610	15610	15540	44
335	20241230	134800	607141490	15610	15520	15610	15520	3367
336	20241230	134700	554647950	15510	15510	15510	15510	38
337	20241230	134600	554058570	15510	15510	15510	15510	31
338	20241230	134500	553577760	15510	15510	15580	15510	65
339	20241230	134400	552569540	15510	15510	15510	15510	32
340	20241230	134300	552073220	15520	15520	15520	15520	544
341	20241230	134200	543630340	15520	15530	15530	15520	42
342	20241230	134100	542978310	15530	15530	15530	15530	27
343	20241230	134000	542559000	15530	15520	15530	15520	25
344	20241230	133900	542170990	15530	15520	15530	15520	108
345	20241230	133800	540494130	15520	15530	15580	15520	683
346	20241230	133700	529882140	15530	15530	15530	15530	60
347	20241230	133600	528950340	15530	15530	15530	15530	38
348	20241230	133500	528360200	15530	15540	15550	15530	174
349	20241230	133400	525655620	15540	15540	15540	15540	34
350	20241230	133300	525127260	15540	15540	15540	15540	37
351	20241230	133200	524552280	15540	15540	15540	15540	36
352	20241230	133100	523992840	15540	15540	15540	15540	22
353	20241230	133000	523650960	15540	15540	15540	15540	58
354	20241230	132900	522749640	15540	15550	15550	15540	33
355	20241230	132800	522236620	15550	15550	15550	15550	47
356	20241230	132700	521505770	15550	15550	15550	15550	0
357	20241230	132600	521505770	15550	15540	15590	15540	67
358	20241230	132500	520464280	15540	15540	15540	15540	45
359	20241230	132400	519764980	15540	15540	15540	15540	0
360	20241230	132300	519764980	15540	15550	15550	15540	124
361	20241230	132200	517837330	15540	15540	15540	15540	34
362	20241230	132100	517308970	15540	15540	15540	15540	68
363	20241230	132000	516252250	15540	15540	15540	15540	29
364	20241230	131900	515801590	15540	15540	15540	15540	24
365	20241230	131800	515428630	15540	15540	15540	15540	38
366	20241230	131700	514838110	15540	15540	15540	15540	33
367	20241230	131600	514325290	15540	15540	15540	15540	79
368	20241230	131500	513097630	15540	15550	15550	15540	38
369	20241230	131400	512507100	15550	15550	15550	15550	378
370	20241230	131300	506629200	15550	15550	15550	15550	41
371	20241230	131200	505991650	15600	15550	15600	15550	57
372	20241230	131100	505103800	15550	15550	15550	15550	47
373	20241230	131000	504372950	15550	15550	15550	15550	71
374	20241230	130900	503268900	15550	15550	15550	15550	60
375	20241230	130800	502335900	15600	15540	15600	15540	55
376	20241230	130700	501479460	15530	15590	15590	15530	77
377	20241230	130600	500281070	15590	15530	15590	15530	168
378	20241230	130500	497664350	15530	15530	15530	15530	24
379	20241230	130400	497291630	15530	15530	15530	15530	60
380	20241230	130300	496359830	15530	15530	15530	15530	36
381	20241230	130200	495800750	15540	15530	15540	15530	57
382	20241230	130100	494915340	15530	15530	15530	15530	41
383	20241230	130000	494278610	15530	15530	15590	15530	49
384	20241230	125900	493517580	15530	15530	15530	15530	0
385	20241230	125800	493517580	15530	15530	15590	15530	84
386	20241230	125700	492212160	15530	15530	15530	15530	21
387	20241230	125600	491886030	15530	15530	15530	15530	73
388	20241230	125500	490752340	15530	15530	15530	15530	0
389	20241230	125400	490752340	15530	15540	15590	15530	244
390	20241230	125300	486954750	15540	15550	15550	15540	41
391	20241230	125200	486317550	15540	15540	15540	15540	44
392	20241230	125100	485633790	15530	15520	15530	15520	43
393	20241230	125000	484966350	15530	15530	15530	15530	42
394	20241230	124900	484314090	15530	15520	15530	15520	55
395	20241230	124800	483460360	15520	15530	15530	15520	34
396	20241230	124700	482932390	15520	15520	15520	15520	0
397	20241230	124600	482932390	15520	15530	15530	15520	40
398	20241230	124500	482311540	15520	15530	15530	15520	52
399	20241230	124400	481504440	15570	15540	15570	15530	50
400	20241230	124300	480726700	15540	15530	15540	15520	47
401	20241230	124200	479996800	15530	15530	15530	15520	38
402	20241230	124100	479406880	15520	15530	15530	15520	41
403	20241230	124000	478770160	15570	15520	15570	15510	92
404	20241230	123900	477339930	15560	15520	15560	15510	139
405	20241230	123800	475183370	15520	15520	15520	15520	35
406	20241230	123700	474640170	15520	15520	15520	15510	45
407	20241230	123600	473942120	15520	15520	15520	15520	28
408	20241230	123500	473507560	15510	15510	15510	15510	57
409	20241230	123400	472623490	15510	15510	15510	15510	30
410	20241230	123300	472158190	15510	15520	15520	15510	29
411	20241230	123200	471708210	15510	15510	15510	15510	29
412	20241230	123100	471258420	15510	15500	15520	15500	44
413	20241230	123000	470575950	15500	15520	15520	15500	51
414	20241230	122900	469784790	15500	15510	15520	15500	41
415	20241230	122800	469149260	15500	15590	15590	15500	1647
416	20241230	122700	443586020	15530	15540	15590	15530	610
417	20241230	122600	434107310	15540	15540	15540	15540	45
418	20241230	122500	433408010	15540	15540	15540	15540	37
419	20241230	122400	432833030	15540	15600	15600	15540	45
420	20241230	122300	432133130	15540	15540	15540	15540	32
421	20241230	122200	431635850	15540	15550	15600	15540	368
422	20241230	122100	425909960	15550	15580	15580	15550	254
423	20241230	122000	421959930	15550	15560	15590	15550	41
424	20241230	121900	421322180	15560	15560	15560	15550	44
425	20241230	121800	420637870	15550	15560	15560	15550	103
426	20241230	121700	419035820	15550	15560	15560	15550	54
427	20241230	121600	418196020	15560	15550	15560	15550	51
428	20241230	121500	417402870	15560	15560	15560	15560	91
429	20241230	121400	415986910	15550	15580	15580	15550	1127
430	20241230	121300	398447410	15590	15600	15600	15580	165
431	20241230	121200	395874180	15580	15580	15580	15580	48
432	20241230	121100	395126340	15580	15580	15580	15580	22
433	20241230	121000	394783580	15580	15630	15630	15580	166
434	20241230	120900	392191150	15580	15580	15580	15580	38
435	20241230	120800	391599110	15580	15630	15630	15580	28
436	20241230	120700	391162770	15630	15580	15630	15580	50
437	20241230	120600	390383070	15580	15640	15640	15580	183
438	20241230	120500	387530700	15580	15580	15580	15580	63
439	20241230	120400	386549160	15640	15640	15640	15640	1
440	20241230	120300	386533520	15580	15620	15620	15580	151
441	20241230	120200	384179270	15620	15590	15620	15590	35
442	20241230	120100	383633110	15620	15590	15620	15590	113
443	20241230	120000	381869990	15580	15580	15580	15580	124
444	20241230	115900	379938070	15580	15580	15630	15580	129
445	20241230	115800	377923200	15630	15580	15630	15570	81
446	20241230	115700	376658700	15580	15580	15580	15580	26
447	20241230	115600	376253620	15570	15610	15610	15570	49
448	20241230	115500	375489350	15600	15610	15620	15600	77
449	20241230	115400	374287730	15600	15590	15610	15570	88
450	20241230	115300	372914460	15570	15580	15590	15570	49
451	20241230	115200	372151280	15570	15590	15590	15570	23
452	20241230	115100	371793050	15560	15560	15560	15560	54
453	20241230	115000	370952810	15560	15570	15580	15560	45
454	20241230	114900	370252340	15560	15600	15600	15560	100
455	20241230	114800	368693540	15560	15580	15580	15560	100
456	20241230	114700	367136100	15560	15590	15590	15560	37
457	20241230	114600	366560040	15560	15570	15600	15560	896
458	20241230	114500	352612860	15570	15600	15600	15570	37
459	20241230	114400	352036740	15570	15590	15590	15570	182
460	20241230	114300	349200610	15580	15580	15580	15570	50
461	20241230	114200	348422020	15580	15580	15580	15580	32
462	20241230	114100	347923460	15580	15580	15580	15580	38
463	20241230	114000	347331420	15580	15580	15590	15580	32
464	20241230	113900	346832840	15580	15570	15580	15570	38
465	20241230	113800	346241170	15570	15580	15580	15570	175
466	20241230	113700	343514920	15620	15580	15620	15580	113
467	20241230	113600	341751840	15570	15580	15610	15570	73
468	20241230	113500	340614160	15600	15610	15610	15580	178
469	20241230	113400	337836980	15610	15610	15610	15610	30
470	20241230	113300	337368680	15590	15590	15590	15590	22
471	20241230	113200	337025700	15590	15610	15610	15590	33
472	20241230	113100	336511190	15590	15570	15590	15570	70
473	20241230	113000	335421190	15570	15570	15620	15570	177
474	20241230	112900	332658200	15570	15630	15630	15570	120
475	20241230	112800	330785030	15570	15570	15620	15570	56
476	20241230	112700	329913020	15570	15600	15600	15570	39
477	20241230	112600	329305760	15570	15570	15620	15570	60
478	20241230	112500	328370630	15570	15570	15570	15570	32
479	20241230	112400	327872390	15570	15560	15590	15560	35
480	20241230	112300	327327480	15590	15590	15590	15560	84
481	20241230	112200	326019160	15590	15580	15590	15560	56
482	20241230	112100	325147250	15580	15590	15590	15560	149
483	20241230	112000	322825310	15640	15570	15640	15560	325
484	20241230	111900	317761060	15570	15580	15580	15570	258
485	20241230	111800	313741610	15590	15600	15600	15580	8
486	20241230	111700	313616900	15600	15580	15600	15580	51
487	20241230	111600	312822140	15610	15580	15610	15580	57
488	20241230	111500	311933800	15610	15590	15610	15580	227
489	20241230	111400	308396760	15580	15590	15590	15580	40
490	20241230	111300	307773460	15580	15610	15610	15580	184
491	20241230	111200	304902050	15610	15610	15610	15590	60
492	20241230	111100	303966070	15570	15570	15620	15570	54
493	20241230	111000	303124490	15570	15570	15620	15570	115
494	20241230	110900	301333170	15570	15570	15570	15570	33
495	20241230	110800	300819360	15570	15570	15570	15570	36
496	20241230	110700	300258840	15560	15570	15570	15560	32
497	20241230	110600	299760730	15650	15570	15650	15560	43
498	20241230	110500	299091360	15560	15570	15670	15560	71
499	20241230	110400	297982920	15570	15560	15570	15560	72
500	20241230	110300	296862500	15550	15560	15570	15550	99
501	20241230	110200	295322370	15560	15570	15570	15560	265
502	20241230	110100	291197350	15580	15590	15590	15570	84
503	20241230	110000	289888950	15590	15570	15600	15570	78
504	20241230	105900	288673540	15580	15600	15600	15580	667
505	20241230	105800	278271120	15600	15600	15600	15600	140
506	20241230	105700	276087120	15610	15610	15610	15610	127
507	20241230	105600	274104650	15610	15620	15620	15610	46
508	20241230	105500	273386430	15610	15610	15610	15610	37
509	20241230	105400	272808860	15610	15610	15610	15610	26
510	20241230	105300	272403000	15610	15610	15610	15610	46
511	20241230	105200	271684940	15650	15620	15650	15620	85
512	20241230	105100	270357150	15620	15610	15640	15610	36
513	20241230	105000	269794780	15610	15630	15630	15610	161
514	20241230	104900	267280250	15620	15640	15640	15620	211
515	20241230	104800	263981320	15670	15630	15670	15610	93
516	20241230	104700	262527490	15640	15640	15640	15610	61
517	20241230	104600	261575040	15650	15610	15650	15610	46
518	20241230	104500	260856660	15660	15610	15660	15610	34
519	20241230	104400	260325480	15660	15610	15660	15610	36
520	20241230	104300	259762720	15610	15660	15660	15610	57
521	20241230	104200	258872100	15610	15640	15640	15610	46
522	20241230	104100	258153570	15640	15670	15670	15640	110
523	20241230	104000	256432380	15650	15650	15650	15650	33
524	20241230	103900	255915930	15660	15670	15670	15660	285
525	20241230	103800	251451070	15670	15670	15670	15670	27
526	20241230	103700	251027980	15670	15670	15710	15670	95
527	20241230	103600	249538050	15670	15700	15720	15670	45
528	20241230	103500	248832050	15700	15660	15700	15660	72
529	20241230	103400	247703590	15660	15690	15690	15660	43
530	20241230	103300	247029390	15670	15670	15670	15670	39
531	20241230	103200	246418260	15670	15680	15680	15670	235
532	20241230	103100	242734240	15680	15710	15710	15680	49
533	20241230	103000	241965770	15680	15670	15680	15670	34
534	20241230	102900	241432660	15670	15720	15730	15670	262
535	20241230	102800	237315220	15670	15710	15710	15660	247
536	20241230	102700	233437320	15700	15670	15700	15650	184
537	20241230	102600	230550660	15670	15670	15670	15650	33
538	20241230	102500	230033660	15660	15670	15670	15660	40
539	20241230	102400	229406950	15670	15680	15680	15660	38
540	20241230	102300	228811800	15670	15660	15670	15650	55
541	20241230	102200	227950680	15630	15670	15680	15620	71
542	20241230	102100	226839440	15610	15610	15610	15610	39
543	20241230	102000	226230650	15610	15610	15680	15610	32
544	20241230	101900	225730850	15610	15610	15610	15610	19
545	20241230	101800	225434260	15610	15610	15690	15610	54
546	20241230	101700	224591240	15610	15620	15700	15610	179
547	20241230	101600	221793290	15620	15620	15620	15620	0
548	20241230	101500	221793290	15620	15630	15640	15620	810
549	20241230	101400	209133540	15660	15660	15660	15640	1861
550	20241230	101300	180006780	15660	15670	15670	15660	136
551	20241230	101200	177876940	15660	15670	15670	15660	135
552	20241230	101100	175761830	15670	15700	15700	15670	488
553	20241230	101000	168109890	15710	15710	15710	15700	922
554	20241230	100900	153632040	15720	15710	15720	15700	50
555	20241230	100800	152846900	15710	15710	15710	15690	91
556	20241230	100700	151418180	15700	15700	15700	15680	169
557	20241230	100600	148765510	15690	15680	15690	15680	43
558	20241230	100500	148091220	15680	15680	15700	15680	34
559	20241230	100400	147558060	15680	15680	15680	15680	27
560	20241230	100300	147134700	15680	15690	15690	15670	140
561	20241230	100200	144938590	15670	15670	15670	15670	41
562	20241230	100100	144296120	15670	15670	15670	15670	20
563	20241230	100000	143982720	15710	15720	15720	15660	34
564	20241230	095900	143449470	15650	15700	15720	15650	438
565	20241230	095800	136574240	15650	15680	15690	15650	44
566	20241230	095700	135885130	15650	15640	15650	15640	50
567	20241230	095600	135102870	15680	15640	15680	15630	54
568	20241230	095500	134257960	15640	15640	15650	15630	208
569	20241230	095400	131005010	15640	15680	15680	15640	22
570	20241230	095300	130660740	15650	15690	15700	15650	82
571	20241230	095200	129375040	15650	15630	15690	15630	54
572	20241230	095100	128530370	15640	15690	15690	15640	103
573	20241230	095000	126919400	15690	15640	15690	15640	133
574	20241230	094900	124839190	15630	15630	15630	15630	28
575	20241230	094800	124401550	15690	15620	15690	15620	68
576	20241230	094700	123337350	15700	15620	15700	15620	39
577	20241230	094600	122726330	15620	15680	15700	15620	37
578	20241230	094500	122147620	15620	15620	15620	15620	20
579	20241230	094400	121835220	15690	15680	15690	15680	32
580	20241230	094300	121333250	15670	15590	15670	15590	421
581	20241230	094200	114744580	15590	15580	15670	15580	41
582	20241230	094100	114103540	15670	15570	15670	15570	13
583	20241230	094000	113900930	15550	15550	15550	15550	2
584	20241230	093900	113869830	15630	15630	15630	15630	597
585	20241230	093800	104538720	15630	15690	15690	15630	176
586	20241230	093700	101777580	15690	15690	15700	15660	61
587	20241230	093600	100820740	15700	15630	15700	15630	633
588	20241230	093500	90887540	15630	15760	15760	15630	945
589	20241230	093400	76116480	15720	15610	15720	15520	480
590	20241230	093300	68595140	15610	15590	15610	15590	67
591	20241230	093200	67549600	15590	15590	15590	15590	1
592	20241230	093100	67534010	15510	15590	15590	15510	216
593	20241230	093000	64174970	15510	15510	15510	15510	0
594	20241230	092900	64174970	15510	15520	15520	15510	71
595	20241230	092800	63073160	15520	15510	15520	15510	115
596	20241230	092700	61288410	15510	15510	15510	15510	40
597	20241230	092600	60668010	15510	15520	15520	15510	55
598	20241230	092500	59814950	15580	15570	15580	15570	218
599	20241230	092400	56418950	15580	15510	15580	15510	105
600	20241230	092300	54783500	15510	15510	15510	15510	150
601	20241230	092200	52457000	15500	15500	15500	15500	0
602	20241230	092100	52457000	15500	15530	15580	15500	116
603	20241230	092000	50656950	15580	15580	15580	15580	2
604	20241230	091900	50625790	15580	15580	15580	15580	104
605	20241230	091800	49005470	15570	15570	15570	15570	100
606	20241230	091700	47448470	15570	15570	15570	15570	0
607	20241230	091600	47448470	15570	15510	15570	15510	17
608	20241230	091500	47184740	15510	15510	15510	15510	50
609	20241230	091400	46409240	15460	15500	15500	15460	27
610	20241230	091300	45990940	15500	15510	15510	15460	893
611	20241230	091200	32148990	15570	15570	15570	15570	16
612	20241230	091100	31899870	15580	15580	15580	15580	0
613	20241230	091000	31899870	15580	15590	15590	15580	21
614	20241230	090900	31572680	15520	15520	15520	15520	110
615	20241230	090800	29865480	15520	15500	15520	15450	113
616	20241230	090700	28113920	15460	15450	15460	15450	35
617	20241230	090600	27572880	15450	15450	15450	15450	2
618	20241230	090500	27541980	15480	15480	15490	15480	213
619	20241230	090400	24244680	15480	15410	15480	15410	28
620	20241230	090300	23812530	15500	15500	15500	15500	95
621	20241230	090200	22340030	15520	15500	15540	15350	697
622	20241230	090100	11596540	15540	15450	15560	15440	388
623	20241230	090000	5602150	15560	15580	15580	15430	360