KissMeData/083450/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195700	5290165080	15710	15710	15710	15710	2931
3	20241211	195600	5290165080	15710	15710	15710	15710	0
4	20241211	195500	5290165080	15710	15710	15710	15710	0
5	20241211	195400	5290165080	15710	15710	15710	15710	0
6	20241211	195300	5290165080	15710	15710	15710	15710	0
7	20241211	195200	5290165080	15710	15710	15710	15710	0
8	20241211	195100	5290165080	15710	15710	15710	15710	0
9	20241211	195000	5290165080	15710	15710	15710	15710	0
10	20241211	194900	5290165080	15710	15710	15710	15710	0
11	20241211	194800	5290165080	15710	15710	15710	15710	0
12	20241211	194700	5290165080	15710	15710	15710	15710	0
13	20241211	194600	5290165080	15710	15710	15710	15710	0
14	20241211	194500	5290165080	15710	15710	15710	15710	0
15	20241211	194400	5290165080	15710	15710	15710	15710	0
16	20241211	194300	5290165080	15710	15710	15710	15710	0
17	20241211	194200	5290165080	15710	15710	15710	15710	0
18	20241211	194100	5290165080	15710	15710	15710	15710	0
19	20241211	194000	5290165080	15710	15710	15710	15710	0
20	20241211	193900	5290165080	15710	15710	15710	15710	0
21	20241211	193800	5290165080	15710	15710	15710	15710	0
22	20241211	193700	5290165080	15710	15710	15710	15710	0
23	20241211	193600	5290165080	15710	15710	15710	15710	0
24	20241211	193500	5290165080	15710	15710	15710	15710	0
25	20241211	193400	5290165080	15710	15710	15710	15710	0
26	20241211	193300	5290165080	15710	15710	15710	15710	0
27	20241211	193200	5290165080	15710	15710	15710	15710	0
28	20241211	193100	5290165080	15710	15710	15710	15710	0
29	20241211	193000	5290165080	15710	15710	15710	15710	0
30	20241211	192900	5290165080	15710	15710	15710	15710	0
31	20241211	192800	5290165080	15710	15710	15710	15710	0
32	20241211	192700	5290165080	15710	15710	15710	15710	2931
33	20241211	192600	5290165080	15710	15710	15710	15710	0
34	20241211	192500	5290165080	15710	15710	15710	15710	0
35	20241211	192400	5290165080	15710	15710	15710	15710	0
36	20241211	192300	5290165080	15710	15710	15710	15710	0
37	20241211	192200	5290165080	15710	15710	15710	15710	0
38	20241211	192100	5290165080	15710	15710	15710	15710	0
39	20241211	192000	5290165080	15710	15710	15710	15710	0
40	20241211	191900	5290165080	15710	15710	15710	15710	0
41	20241211	191800	5290165080	15710	15710	15710	15710	0
42	20241211	191700	5290165080	15710	15710	15710	15710	0
43	20241211	191600	5290165080	15710	15710	15710	15710	0
44	20241211	191500	5290165080	15710	15710	15710	15710	0
45	20241211	191400	5290165080	15710	15710	15710	15710	0
46	20241211	191300	5290165080	15710	15710	15710	15710	0
47	20241211	191200	5290165080	15710	15710	15710	15710	0
48	20241211	191100	5290165080	15710	15710	15710	15710	0
49	20241211	191000	5290165080	15710	15710	15710	15710	0
50	20241211	190900	5290165080	15710	15710	15710	15710	0
51	20241211	190800	5290165080	15710	15710	15710	15710	0
52	20241211	190700	5290165080	15710	15710	15710	15710	0
53	20241211	190600	5290165080	15710	15710	15710	15710	0
54	20241211	190500	5290165080	15710	15710	15710	15710	0
55	20241211	190400	5290165080	15710	15710	15710	15710	0
56	20241211	190300	5290165080	15710	15710	15710	15710	0
57	20241211	190200	5290165080	15710	15710	15710	15710	0
58	20241211	190100	5290165080	15710	15710	15710	15710	0
59	20241211	190000	5290165080	15710	15710	15710	15710	0
60	20241211	185900	5290165080	15710	15710	15710	15710	0
61	20241211	185800	5290165080	15710	15710	15710	15710	0
62	20241211	185700	5290165080	15710	15710	15710	15710	2931
63	20241211	185600	5290165080	15710	15710	15710	15710	0
64	20241211	185500	5290165080	15710	15710	15710	15710	0
65	20241211	185400	5290165080	15710	15710	15710	15710	0
66	20241211	185300	5290165080	15710	15710	15710	15710	0
67	20241211	185200	5290165080	15710	15710	15710	15710	0
68	20241211	185100	5290165080	15710	15710	15710	15710	0
69	20241211	185000	5290165080	15710	15710	15710	15710	0
70	20241211	184900	5290165080	15710	15710	15710	15710	0
71	20241211	184800	5290165080	15710	15710	15710	15710	0
72	20241211	184700	5290165080	15710	15710	15710	15710	0
73	20241211	184600	5290165080	15710	15710	15710	15710	0
74	20241211	184500	5290165080	15710	15710	15710	15710	0
75	20241211	184400	5290165080	15710	15710	15710	15710	0
76	20241211	184300	5290165080	15710	15710	15710	15710	0
77	20241211	184200	5290165080	15710	15710	15710	15710	0
78	20241211	184100	5290165080	15710	15710	15710	15710	0
79	20241211	184000	5290165080	15710	15710	15710	15710	0
80	20241211	183900	5290165080	15710	15710	15710	15710	0
81	20241211	183800	5290165080	15710	15710	15710	15710	0
82	20241211	183700	5290165080	15710	15710	15710	15710	0
83	20241211	183600	5290165080	15710	15710	15710	15710	0
84	20241211	183500	5290165080	15710	15710	15710	15710	0
85	20241211	183400	5290165080	15710	15710	15710	15710	0
86	20241211	183300	5290165080	15710	15710	15710	15710	0
87	20241211	183200	5290165080	15710	15710	15710	15710	0
88	20241211	183100	5290165080	15710	15710	15710	15710	0
89	20241211	183000	5290165080	15710	15710	15710	15710	0
90	20241211	182900	5290165080	15710	15710	15710	15710	0
91	20241211	182800	5290165080	15710	15710	15710	15710	0
92	20241211	182700	5290165080	15710	15710	15710	15710	2931
93	20241211	182600	5290165080	15710	15710	15710	15710	0
94	20241211	182500	5290165080	15710	15710	15710	15710	0
95	20241211	182400	5290165080	15710	15710	15710	15710	0
96	20241211	182300	5290165080	15710	15710	15710	15710	0
97	20241211	182200	5290165080	15710	15710	15710	15710	0
98	20241211	182100	5290165080	15710	15710	15710	15710	0
99	20241211	182000	5290165080	15710	15710	15710	15710	0
100	20241211	181900	5290165080	15710	15710	15710	15710	0
101	20241211	181800	5290165080	15710	15710	15710	15710	0
102	20241211	181700	5290165080	15710	15710	15710	15710	0
103	20241211	181600	5290165080	15710	15710	15710	15710	0
104	20241211	181500	5290165080	15710	15710	15710	15710	0
105	20241211	181400	5290165080	15710	15710	15710	15710	0
106	20241211	181300	5290165080	15710	15710	15710	15710	0
107	20241211	181200	5290165080	15710	15710	15710	15710	0
108	20241211	181100	5290165080	15710	15710	15710	15710	0
109	20241211	181000	5290165080	15710	15710	15710	15710	0
110	20241211	180900	5290165080	15710	15710	15710	15710	0
111	20241211	180800	5290165080	15710	15710	15710	15710	0
112	20241211	180700	5290165080	15710	15710	15710	15710	0
113	20241211	180600	5290165080	15710	15710	15710	15710	0
114	20241211	180500	5290165080	15710	15710	15710	15710	0
115	20241211	180400	5290165080	15710	15710	15710	15710	0
116	20241211	180300	5290165080	15710	15710	15710	15710	0
117	20241211	180200	5290165080	15710	15710	15710	15710	0
118	20241211	180100	5290165080	15710	15710	15710	15710	0
119	20241211	180000	5290165080	15710	15710	15710	15710	0
120	20241211	175900	5290165080	15710	15710	15710	15710	0
121	20241211	175800	5290165080	15710	15710	15710	15710	0
122	20241211	175700	5290165080	15710	15710	15710	15710	2931
123	20241211	175600	5290165080	15710	15710	15710	15710	0
124	20241211	175500	5290165080	15710	15710	15710	15710	0
125	20241211	175400	5290165080	15710	15710	15710	15710	0
126	20241211	175300	5290165080	15710	15710	15710	15710	0
127	20241211	175200	5290165080	15710	15710	15710	15710	0
128	20241211	175100	5290165080	15710	15710	15710	15710	0
129	20241211	175000	5290165080	15710	15710	15710	15710	0
130	20241211	174900	5290165080	15710	15710	15710	15710	0
131	20241211	174800	5290165080	15710	15710	15710	15710	0
132	20241211	174700	5290165080	15710	15710	15710	15710	0
133	20241211	174600	5290165080	15710	15710	15710	15710	0
134	20241211	174500	5290165080	15710	15710	15710	15710	0
135	20241211	174400	5290165080	15710	15710	15710	15710	0
136	20241211	174300	5290165080	15710	15710	15710	15710	0
137	20241211	174200	5290165080	15710	15710	15710	15710	0
138	20241211	174100	5290165080	15710	15710	15710	15710	0
139	20241211	174000	5290165080	15710	15710	15710	15710	0
140	20241211	173900	5290165080	15710	15710	15710	15710	0
141	20241211	173800	5290165080	15710	15710	15710	15710	0
142	20241211	173700	5290165080	15710	15710	15710	15710	0
143	20241211	173600	5290165080	15710	15710	15710	15710	0
144	20241211	173500	5290165080	15710	15710	15710	15710	0
145	20241211	173400	5290165080	15710	15710	15710	15710	0
146	20241211	173300	5290165080	15710	15710	15710	15710	0
147	20241211	173200	5290165080	15710	15710	15710	15710	0
148	20241211	173100	5290165080	15710	15710	15710	15710	0
149	20241211	173000	5290165080	15710	15710	15710	15710	0
150	20241211	172900	5290165080	15710	15710	15710	15710	0
151	20241211	172800	5290165080	15710	15710	15710	15710	0
152	20241211	172700	5290165080	15710	15710	15710	15710	2931
153	20241211	172600	5290165080	15710	15710	15710	15710	0
154	20241211	172500	5290165080	15710	15710	15710	15710	0
155	20241211	172400	5290165080	15710	15710	15710	15710	0
156	20241211	172300	5290165080	15710	15710	15710	15710	0
157	20241211	172200	5290165080	15710	15710	15710	15710	0
158	20241211	172100	5290165080	15710	15710	15710	15710	0
159	20241211	172000	5290165080	15710	15710	15710	15710	0
160	20241211	171900	5290165080	15710	15710	15710	15710	0
161	20241211	171800	5290165080	15710	15710	15710	15710	0
162	20241211	171700	5290165080	15710	15710	15710	15710	0
163	20241211	171600	5290165080	15710	15710	15710	15710	0
164	20241211	171500	5290165080	15710	15710	15710	15710	0
165	20241211	171400	5290165080	15710	15710	15710	15710	0
166	20241211	171300	5290165080	15710	15710	15710	15710	0
167	20241211	171200	5290165080	15710	15710	15710	15710	0
168	20241211	171100	5290165080	15710	15710	15710	15710	0
169	20241211	171000	5290165080	15710	15710	15710	15710	0
170	20241211	170900	5290165080	15710	15710	15710	15710	0
171	20241211	170800	5290165080	15710	15710	15710	15710	0
172	20241211	170700	5290165080	15710	15710	15710	15710	0
173	20241211	170600	5290165080	15710	15710	15710	15710	0
174	20241211	170500	5290165080	15710	15710	15710	15710	0
175	20241211	170400	5290165080	15710	15710	15710	15710	0
176	20241211	170300	5290165080	15710	15710	15710	15710	0
177	20241211	170200	5290165080	15710	15710	15710	15710	0
178	20241211	170100	5290165080	15710	15710	15710	15710	0
179	20241211	170000	5290165080	15710	15710	15710	15710	0
180	20241211	165900	5290165080	15710	15710	15710	15710	0
181	20241211	165800	5290165080	15710	15710	15710	15710	0
182	20241211	165700	5290165080	15710	15710	15710	15710	2931
183	20241211	165600	5290165080	15710	15710	15710	15710	0
184	20241211	165500	5290165080	15710	15710	15710	15710	0
185	20241211	165400	5290165080	15710	15710	15710	15710	0
186	20241211	165300	5290165080	15710	15710	15710	15710	0
187	20241211	165200	5290165080	15710	15710	15710	15710	0
188	20241211	165100	5290165080	15710	15710	15710	15710	0
189	20241211	165000	5290165080	15710	15710	15710	15710	0
190	20241211	164900	5290165080	15710	15710	15710	15710	0
191	20241211	164800	5290165080	15710	15710	15710	15710	0
192	20241211	164700	5290165080	15710	15710	15710	15710	0
193	20241211	164600	5290165080	15710	15710	15710	15710	0
194	20241211	164500	5290165080	15710	15710	15710	15710	0
195	20241211	164400	5290165080	15710	15710	15710	15710	0
196	20241211	164300	5290165080	15710	15710	15710	15710	0
197	20241211	164200	5290165080	15710	15710	15710	15710	0
198	20241211	164100	5290165080	15710	15710	15710	15710	0
199	20241211	164000	5290165080	15710	15710	15710	15710	0
200	20241211	163900	5290165080	15710	15710	15710	15710	0
201	20241211	163800	5290165080	15710	15710	15710	15710	0
202	20241211	163700	5290165080	15710	15710	15710	15710	0
203	20241211	163600	5290165080	15710	15710	15710	15710	0
204	20241211	163500	5290165080	15710	15710	15710	15710	0
205	20241211	163400	5290165080	15710	15710	15710	15710	0
206	20241211	163300	5290165080	15710	15710	15710	15710	0
207	20241211	163200	5290165080	15710	15710	15710	15710	0
208	20241211	163100	5290165080	15710	15710	15710	15710	0
209	20241211	163000	5290165080	15710	15710	15710	15710	0
210	20241211	162900	5290165080	15710	15710	15710	15710	0
211	20241211	162800	5290165080	15710	15710	15710	15710	0
212	20241211	162700	5290165080	15710	15710	15710	15710	2931
213	20241211	162600	5290165080	15710	15710	15710	15710	0
214	20241211	162500	5290165080	15710	15710	15710	15710	0
215	20241211	162400	5290165080	15710	15710	15710	15710	0
216	20241211	162300	5290165080	15710	15710	15710	15710	0
217	20241211	162200	5290165080	15710	15710	15710	15710	0
218	20241211	162100	5290165080	15710	15710	15710	15710	0
219	20241211	162000	5290165080	15710	15710	15710	15710	0
220	20241211	161900	5290165080	15710	15710	15710	15710	0
221	20241211	161800	5290165080	15710	15710	15710	15710	0
222	20241211	161700	5290165080	15710	15710	15710	15710	0
223	20241211	161600	5290165080	15710	15710	15710	15710	0
224	20241211	161500	5290165080	15710	15710	15710	15710	0
225	20241211	161400	5290165080	15710	15710	15710	15710	0
226	20241211	161300	5290165080	15710	15710	15710	15710	0
227	20241211	161200	5290165080	15710	15710	15710	15710	0
228	20241211	161100	5290165080	15710	15710	15710	15710	0
229	20241211	161000	5290165080	15710	15710	15710	15710	0
230	20241211	160900	5290165080	15710	15710	15710	15710	0
231	20241211	160800	5290165080	15710	15710	15710	15710	0
232	20241211	160700	5290165080	15710	15710	15710	15710	0
233	20241211	160600	5290165080	15710	15710	15710	15710	0
234	20241211	160500	5290165080	15710	15710	15710	15710	0
235	20241211	160400	5290165080	15710	15710	15710	15710	0
236	20241211	160300	5290165080	15710	15710	15710	15710	0
237	20241211	160200	5290165080	15710	15710	15710	15710	0
238	20241211	160100	5290165080	15710	15710	15710	15710	0
239	20241211	160000	5290165080	15710	15710	15710	15710	0
240	20241211	155900	5290165080	15710	15710	15710	15710	0
241	20241211	155800	5290165080	15710	15710	15710	15710	0
242	20241211	155700	5290165080	15710	15710	15710	15710	2931
243	20241211	155600	5290165080	15710	15710	15710	15710	0
244	20241211	155500	5290165080	15710	15710	15710	15710	0
245	20241211	155400	5290165080	15710	15710	15710	15710	0
246	20241211	155300	5290165080	15710	15710	15710	15710	0
247	20241211	155200	5290165080	15710	15710	15710	15710	0
248	20241211	155100	5290165080	15710	15710	15710	15710	0
249	20241211	155000	5290165080	15710	15710	15710	15710	0
250	20241211	154900	5290165080	15710	15710	15710	15710	0
251	20241211	154800	5290165080	15710	15710	15710	15710	0
252	20241211	154700	5290165080	15710	15710	15710	15710	0
253	20241211	154600	5290165080	15710	15710	15710	15710	0
254	20241211	154500	5290165080	15710	15710	15710	15710	0
255	20241211	154400	5290165080	15710	15710	15710	15710	0
256	20241211	154300	5290165080	15710	15710	15710	15710	0
257	20241211	154200	5290165080	15710	15710	15710	15710	0
258	20241211	154100	5290165080	15710	15710	15710	15710	0
259	20241211	154000	5290165080	15710	15710	15710	15710	0
260	20241211	153900	5290165080	15710	15710	15710	15710	0
261	20241211	153800	5290165080	15710	15710	15710	15710	0
262	20241211	153700	5290165080	15710	15710	15710	15710	0
263	20241211	153600	5290165080	15710	15710	15710	15710	0
264	20241211	153500	5290165080	15710	15710	15710	15710	0
265	20241211	153400	5290165080	15710	15710	15710	15710	0
266	20241211	153300	5290165080	15710	15710	15710	15710	0
267	20241211	153200	5290165080	15710	15710	15710	15710	0
268	20241211	153100	5290165080	15710	15710	15710	15710	0
269	20241211	153000	5290165080	15710	15710	15710	15710	2931
270	20241211	152900	5244119070	15700	15700	15700	15700	0
271	20241211	152800	5244119070	15700	15700	15700	15700	0
272	20241211	152700	5244119070	15700	15700	15700	15700	0
273	20241211	152600	5244119070	15700	15700	15700	15700	0
274	20241211	152500	5244119070	15700	15700	15700	15700	0
275	20241211	152400	5244119070	15700	15700	15700	15700	0
276	20241211	152300	5244119070	15700	15700	15700	15700	0
277	20241211	152200	5244119070	15700	15700	15700	15700	0
278	20241211	152100	5244119070	15700	15700	15700	15700	0
279	20241211	152000	5244119070	15700	15700	15700	15700	0
280	20241211	151900	5244119070	15700	15690	15700	15690	428
281	20241211	151800	5237402290	15690	15670	15690	15650	15
282	20241211	151700	5237167330	15690	15690	15690	15670	1255
283	20241211	151600	5217485080	15680	15690	15700	15680	1210
284	20241211	151500	5198500640	15700	15700	15700	15700	522
285	20241211	151400	5190305240	15700	15700	15700	15690	928
286	20241211	151300	5175739760	15690	15690	15700	15690	1364
287	20241211	151200	5154330510	15690	15680	15700	15680	210
288	20241211	151100	5151035610	15660	15660	15660	15660	85
289	20241211	151000	5149704510	15670	15670	15670	15610	3551
290	20241211	150900	5094186820	15680	15670	15680	15670	557
291	20241211	150800	5085454810	15680	15690	15690	15680	414
292	20241211	150700	5078960420	15670	15670	15670	15670	64
293	20241211	150600	5077957540	15680	15680	15680	15680	558
294	20241211	150500	5069208100	15660	15690	15690	15660	1194
295	20241211	150400	5050482560	15700	15700	15700	15700	814
296	20241211	150300	5037702760	15690	15690	15690	15690	0
297	20241211	150200	5037702760	15690	15700	15700	15690	109
298	20241211	150100	5035992160	15700	15700	15700	15700	349
299	20241211	150000	5030512860	15700	15700	15700	15700	582
300	20241211	145900	5021375460	15700	15700	15700	15690	311
301	20241211	145800	5016494320	15700	15680	15710	15680	1397
302	20241211	145700	4994562150	15690	15680	15690	15680	1116
303	20241211	145600	4977062850	15690	15680	15690	15680	1360
304	20241211	145500	4955730190	15690	15690	15700	15680	1237
305	20241211	145400	4936322500	15700	15710	15710	15700	402
306	20241211	145300	4930010010	15710	15700	15720	15700	1927
307	20241211	145200	4899754960	15700	15690	15700	15690	335
308	20241211	145100	4894498040	15690	15680	15690	15680	78
309	20241211	145000	4893274250	15690	15690	15690	15690	930
310	20241211	144900	4878682550	15680	15680	15680	15680	3
311	20241211	144800	4878635510	15680	15670	15680	15670	617
312	20241211	144700	4868966630	15670	15670	15670	15670	205
313	20241211	144600	4865754280	15670	15680	15680	15670	162
314	20241211	144500	4863214620	15680	15690	15690	15680	51
315	20241211	144400	4862414930	15690	15670	15690	15670	1439
316	20241211	144300	4839854580	15670	15670	15670	15670	4
317	20241211	144200	4839791900	15660	15650	15660	15650	11
318	20241211	144100	4839619740	15660	15660	15660	15660	468
319	20241211	144000	4832290860	15660	15670	15670	15660	626
320	20241211	143900	4822486340	15660	15630	15660	15630	1871
321	20241211	143800	4793217300	15620	15620	15630	15620	824
322	20241211	143700	4780341570	15620	15620	15620	15620	16
323	20241211	143600	4780091650	15620	15620	15620	15620	188
324	20241211	143500	4777155090	15620	15620	15620	15620	2
325	20241211	143400	4777123850	15620	15610	15620	15610	122
326	20241211	143300	4775218460	15600	15600	15600	15600	313
327	20241211	143200	4770335660	15600	15600	15600	15600	399
328	20241211	143100	4764111260	15600	15580	15600	15580	154
329	20241211	143000	4761709000	15590	15590	15590	15580	12
330	20241211	142900	4761521970	15590	15590	15590	15580	115
331	20241211	142800	4759729220	15590	15590	15590	15580	39
332	20241211	142700	4759121510	15580	15570	15600	15570	59
333	20241211	142600	4758201920	15570	15560	15580	15550	727
334	20241211	142500	4746886980	15560	15570	15570	15560	608
335	20241211	142400	4737421010	15580	15560	15590	15560	268
336	20241211	142300	4733248180	15560	15590	15590	15550	1317
337	20241211	142200	4712748760	15590	15610	15610	15590	2528
338	20241211	142100	4673307860	15620	15620	15620	15620	72
339	20241211	142000	4672183220	15620	15620	15620	15620	677
340	20241211	141900	4661608480	15620	15620	15620	15620	55
341	20241211	141800	4660749380	15620	15600	15620	15600	1435
342	20241211	141700	4638352150	15590	15590	15590	15590	225
343	20241211	141600	4634844400	15590	15590	15590	15590	105
344	20241211	141500	4633207450	15600	15600	15600	15600	1
345	20241211	141400	4633191850	15580	15580	15590	15580	16
346	20241211	141300	4632942470	15580	15580	15580	15580	41
347	20241211	141200	4632303690	15590	15590	15590	15590	87
348	20241211	141100	4630947360	15590	15590	15590	15590	119
349	20241211	141000	4629092150	15580	15580	15580	15580	5
350	20241211	140900	4629014250	15580	15590	15590	15570	459
351	20241211	140800	4621862160	15590	15590	15590	15590	0
352	20241211	140700	4621862160	15590	15590	15590	15590	3
353	20241211	140600	4621815390	15590	15600	15600	15590	264
354	20241211	140500	4617698140	15620	15620	15630	15620	406
355	20241211	140400	4611353420	15620	15610	15620	15610	1425
356	20241211	140300	4589101920	15600	15590	15600	15590	47
357	20241211	140200	4588368750	15590	15610	15610	15590	1475
358	20241211	140100	4565350110	15640	15640	15640	15640	0
359	20241211	140000	4565350110	15640	15660	15660	15610	1159
360	20241211	135900	4547229930	15650	15630	15650	15630	1612
361	20241211	135800	4522034330	15620	15610	15620	15610	2286
362	20241211	135700	4486336230	15610	15550	15620	15550	2912
363	20241211	135600	4440914700	15550	15540	15550	15540	429
364	20241211	135500	4434247040	15540	15530	15540	15530	644
365	20241211	135400	4424243000	15530	15530	15530	15530	26
366	20241211	135300	4423839220	15520	15520	15520	15520	228
367	20241211	135200	4420300660	15510	15500	15510	15500	27
368	20241211	135100	4419882130	15490	15500	15500	15490	3
369	20241211	135000	4419835640	15490	15470	15490	15460	821
370	20241211	134900	4407127080	15450	15480	15480	15450	1809
371	20241211	134800	4379163300	15480	15480	15480	15480	280
372	20241211	134700	4374828900	15490	15490	15510	15480	502
373	20241211	134600	4367051090	15490	15510	15510	15490	482
374	20241211	134500	4359580910	15480	15480	15480	15480	622
375	20241211	134400	4349952350	15480	15480	15480	15470	419
376	20241211	134300	4343466860	15480	15520	15520	15480	6427
377	20241211	134200	4243859010	15520	15490	15520	15490	802
378	20241211	134100	4231428950	15500	15550	15550	15500	1608
379	20241211	134000	4206456000	15560	15550	15560	15550	21
380	20241211	133900	4206129300	15550	15540	15550	15540	564
381	20241211	133800	4197360580	15540	15540	15540	15530	97
382	20241211	133700	4195854060	15540	15540	15540	15540	5
383	20241211	133600	4195776360	15540	15530	15540	15530	204
384	20241211	133500	4192608200	15530	15530	15530	15530	31
385	20241211	133400	4192126770	15530	15530	15530	15530	102
386	20241211	133300	4190542710	15530	15530	15530	15530	0
387	20241211	133200	4190542710	15530	15540	15540	15530	139
388	20241211	133100	4188382860	15540	15550	15550	15540	17
389	20241211	133000	4188118530	15550	15550	15550	15550	4
390	20241211	132900	4188056330	15530	15530	15530	15530	6
391	20241211	132800	4187963150	15530	15520	15540	15520	296
392	20241211	132700	4183364330	15520	15540	15540	15520	527
393	20241211	132600	4175183940	15540	15540	15540	15540	122
394	20241211	132500	4173288060	15550	15550	15550	15550	0
395	20241211	132400	4173288060	15550	15550	15550	15550	0
396	20241211	132300	4173288060	15550	15540	15550	15540	11
397	20241211	132200	4173117110	15530	15540	15540	15530	1171
398	20241211	132100	4154929790	15530	15540	15550	15530	360
399	20241211	132000	4149336190	15540	15540	15540	15540	154
400	20241211	131900	4146943030	15540	15550	15550	15540	685
401	20241211	131800	4136297960	15550	15560	15560	15550	283
402	20241211	131700	4131896740	15570	15570	15570	15560	70
403	20241211	131600	4130807190	15570	15580	15580	15570	8
404	20241211	131500	4130682610	15570	15570	15570	15570	0
405	20241211	131400	4130682610	15570	15560	15570	15560	250
406	20241211	131300	4126790610	15560	15550	15560	15540	274
407	20241211	131200	4122529510	15530	15540	15560	15530	1140
408	20241211	131100	4104813670	15530	15520	15530	15520	95
409	20241211	131000	4103338360	15520	15520	15520	15520	16
410	20241211	130900	4103090040	15530	15530	15530	15530	9
411	20241211	130800	4102950270	15530	15520	15530	15520	222
412	20241211	130700	4099503110	15520	15520	15520	15520	0
413	20241211	130600	4099503110	15520	15510	15520	15510	544
414	20241211	130500	4091063490	15510	15530	15530	15510	502
415	20241211	130400	4083274620	15520	15520	15520	15520	0
416	20241211	130300	4083274620	15520	15520	15530	15490	2311
417	20241211	130200	4047431530	15520	15530	15530	15520	549
418	20241211	130100	4038909560	15530	15530	15530	15530	309
419	20241211	130000	4034110790	15530	15540	15540	15530	4
420	20241211	125900	4034048640	15550	15540	15550	15540	5
421	20241211	125800	4033970900	15550	15530	15550	15530	985
422	20241211	125700	4018668350	15530	15560	15560	15520	2156
423	20241211	125600	3985167740	15560	15570	15570	15560	136
424	20241211	125500	3983051330	15570	15560	15570	15560	203
425	20241211	125400	3979891640	15550	15560	15560	15550	200
426	20241211	125300	3976781140	15550	15550	15550	15550	10
427	20241211	125200	3976625640	15550	15560	15560	15550	528
428	20241211	125100	3968414960	15550	15540	15550	15540	131
429	20241211	125000	3966378710	15540	15550	15550	15540	201
430	20241211	124900	3963255160	15550	15550	15550	15550	20
431	20241211	124800	3962944160	15550	15550	15550	15550	529
432	20241211	124700	3954718210	15560	15570	15570	15560	88
433	20241211	124600	3953348530	15570	15570	15570	15560	521
434	20241211	124500	3945239740	15560	15540	15570	15540	2415
435	20241211	124400	3907678550	15540	15560	15580	15540	658
436	20241211	124300	3897441610	15580	15570	15580	15560	1570
437	20241211	124200	3872995730	15570	15570	15580	15570	691
438	20241211	124100	3862233760	15570	15580	15580	15570	773
439	20241211	124000	3850190890	15590	15610	15610	15590	3020
440	20241211	123900	3803061330	15610	15610	15610	15610	500
441	20241211	123800	3795256330	15610	15630	15630	15610	796
442	20241211	123700	3782825650	15630	15630	15630	15630	132
443	20241211	123600	3780762490	15630	15630	15630	15630	91
444	20241211	123500	3779340160	15620	15620	15620	15620	30
445	20241211	123400	3778871560	15620	15640	15640	15620	411
446	20241211	123300	3772445920	15640	15640	15640	15640	0
447	20241211	123200	3772445920	15640	15640	15640	15640	103
448	20241211	123100	3770835000	15640	15650	15650	15640	201
449	20241211	123000	3767691300	15650	15650	15650	15650	160
450	20241211	122900	3765187300	15660	15650	15660	15650	137
451	20241211	122800	3763042790	15650	15640	15650	15640	71
452	20241211	122700	3761932140	15640	15660	15660	15640	111
453	20241211	122600	3760194900	15660	15660	15660	15660	1
454	20241211	122500	3760179240	15670	15680	15680	15670	61
455	20241211	122400	3759223320	15680	15680	15680	15680	28
456	20241211	122300	3758784280	15680	15660	15680	15660	121
457	20241211	122200	3756887160	15660	15660	15660	15660	801
458	20241211	122100	3744343500	15640	15640	15640	15640	1
459	20241211	122000	3744327860	15640	15630	15650	15630	1437
460	20241211	121900	3721840850	15640	15620	15640	15610	1863
461	20241211	121800	3692720270	15610	15620	15620	15610	668
462	20241211	121700	3682292220	15620	15620	15620	15620	233
463	20241211	121600	3678652760	15630	15630	15630	15630	52
464	20241211	121500	3677840000	15620	15620	15620	15620	102
465	20241211	121400	3676246760	15620	15620	15620	15620	99
466	20241211	121300	3674700380	15620	15630	15630	15620	350
467	20241211	121200	3669232380	15620	15620	15620	15620	145
468	20241211	121100	3666967480	15630	15620	15630	15620	42
469	20241211	121000	3666311030	15620	15630	15630	15620	282
470	20241211	120900	3661905900	15630	15640	15640	15630	511
471	20241211	120800	3653916660	15650	15650	15650	15650	0
472	20241211	120700	3653916660	15650	15650	15650	15640	330
473	20241211	120600	3648755210	15650	15650	15650	15650	41
474	20241211	120500	3648113560	15650	15640	15650	15640	21
475	20241211	120400	3647784920	15650	15660	15660	15650	115
476	20241211	120300	3645985070	15650	15680	15680	15650	2697
477	20241211	120200	3603733840	15680	15680	15680	15680	434
478	20241211	120100	3596928720	15680	15680	15680	15680	34
479	20241211	120000	3596395600	15680	15670	15690	15670	1588
480	20241211	115900	3571497570	15660	15670	15670	15660	5
481	20241211	115800	3571419230	15680	15680	15680	15680	206
482	20241211	115700	3568189150	15660	15660	15660	15660	1131
483	20241211	115600	3550477690	15640	15650	15650	15640	90
484	20241211	115500	3549069200	15650	15650	15650	15650	10
485	20241211	115400	3548912700	15650	15650	15650	15650	0
486	20241211	115300	3548912700	15650	15640	15650	15640	92
487	20241211	115200	3547473300	15640	15640	15640	15640	86
488	20241211	115100	3546128260	15640	15650	15650	15640	128
489	20241211	115000	3544126210	15640	15640	15640	15640	5
490	20241211	114900	3544048010	15640	15680	15680	15640	805
491	20241211	114800	3531440320	15680	15680	15680	15680	59
492	20241211	114700	3530515200	15660	15670	15680	15660	174
493	20241211	114600	3527789360	15670	15670	15670	15670	23
494	20241211	114500	3527428950	15660	15660	15660	15660	7
495	20241211	114400	3527319330	15660	15660	15660	15660	24
496	20241211	114300	3526943490	15660	15660	15660	15660	182
497	20241211	114200	3524093370	15660	15660	15660	15660	19
498	20241211	114100	3523795830	15640	15660	15660	15640	235
499	20241211	114000	3520120410	15660	15650	15660	15650	1357
500	20241211	113900	3498871860	15660	15650	15660	15650	53
501	20241211	113800	3498041940	15640	15640	15640	15640	2
502	20241211	113700	3498010660	15650	15650	15650	15650	9
503	20241211	113600	3497869810	15640	15630	15640	15630	265
504	20241211	113500	3493727850	15630	15650	15650	15630	1256
505	20241211	113400	3474091520	15650	15680	15690	15650	309
506	20241211	113300	3469251090	15680	15710	15720	15680	607
507	20241211	113200	3459715650	15710	15690	15710	15690	1276
508	20241211	113100	3439681110	15690	15680	15690	15680	1567
509	20241211	113000	3415105270	15670	15640	15670	15640	854
510	20241211	112900	3401731760	15630	15630	15630	15630	0
511	20241211	112800	3401731760	15630	15640	15640	15630	477
512	20241211	112700	3394272430	15630	15630	15640	15630	35
513	20241211	112600	3393725370	15630	15620	15630	15620	84
514	20241211	112500	3392413050	15630	15630	15630	15620	498
515	20241211	112400	3384630480	15620	15690	15690	15620	5934
516	20241211	112300	3291755480	15690	15680	15710	15680	10308
517	20241211	112200	3130080890	15680	15670	15680	15650	5694
518	20241211	112100	3040836690	15680	15680	15680	15680	144
519	20241211	112000	3038578770	15670	15690	15690	15670	212
520	20241211	111900	3035253370	15690	15690	15690	15690	0
521	20241211	111800	3035253370	15690	15690	15690	15690	210
522	20241211	111700	3031958470	15690	15690	15690	15690	43
523	20241211	111600	3031283800	15690	15700	15700	15690	5
524	20241211	111500	3031205340	15700	15690	15700	15690	267
525	20241211	111400	3027013450	15690	15610	15700	15610	1772
526	20241211	111300	2999257280	15640	15610	15640	15610	201
527	20241211	111200	2996114960	15590	15610	15610	15590	1680
528	20241211	111100	2969911350	15630	15600	15640	15600	1053
529	20241211	111000	2953482060	15620	15630	15630	15590	1675
530	20241211	110900	2927343030	15630	15670	15670	15630	343
531	20241211	110800	2921972570	15670	15650	15670	15640	568
532	20241211	110700	2913078200	15640	15690	15690	15640	1401
533	20241211	110600	2891140790	15700	15710	15710	15700	1042
534	20241211	110500	2874774000	15710	15720	15730	15710	1820
535	20241211	110400	2846169000	15720	15720	15720	15720	132
536	20241211	110300	2844093960	15720	15730	15730	15720	124
537	20241211	110200	2842143570	15740	15740	15740	15740	215
538	20241211	110100	2838759470	15740	15740	15740	15740	87
539	20241211	110000	2837390090	15740	15740	15740	15740	9
540	20241211	105900	2837248430	15740	15720	15740	15720	363
541	20241211	105800	2831539830	15720	15720	15720	15720	74
542	20241211	105700	2830376550	15720	15750	15750	15720	436
543	20241211	105600	2823513570	15750	15750	15760	15750	277
544	20241211	105500	2819149310	15750	15750	15760	15750	34
545	20241211	105400	2818613690	15760	15750	15760	15750	810
546	20241211	105300	2805850100	15750	15700	15750	15690	2259
547	20241211	105200	2770297790	15700	15700	15700	15700	3868
548	20241211	105100	2709570190	15700	15700	15700	15700	434
549	20241211	105000	2702756390	15700	15670	15700	15670	2235
550	20241211	104900	2667676060	15660	15670	15670	15660	744
551	20241211	104800	2656022580	15670	15680	15680	15670	1239
552	20241211	104700	2636607100	15670	15680	15680	15670	125
553	20241211	104600	2634647150	15690	15700	15700	15690	303
554	20241211	104500	2629890490	15700	15710	15710	15700	64
555	20241211	104400	2628885150	15710	15720	15720	15710	127
556	20241211	104300	2626889520	15710	15730	15730	15710	613
557	20241211	104200	2617248350	15740	15750	15750	15740	240
558	20241211	104100	2613469740	15750	15740	15750	15730	645
559	20241211	104000	2603313630	15740	15740	15740	15730	136
560	20241211	103900	2601174010	15740	15690	15740	15690	785
561	20241211	103800	2588835680	15680	15680	15680	15670	298
562	20241211	103700	2584163060	15680	15670	15680	15670	1430
563	20241211	103600	2561754920	15660	15690	15690	15660	503
564	20241211	103500	2553870280	15690	15700	15700	15690	674
565	20241211	103400	2543289280	15700	15710	15710	15690	217
566	20241211	103300	2539882340	15710	15710	15720	15710	44
567	20241211	103200	2539190720	15720	15680	15720	15670	2736
568	20241211	103100	2496230750	15670	15690	15690	15670	553
569	20241211	103000	2487561410	15690	15700	15710	15680	1779
570	20241211	102900	2459649930	15700	15700	15700	15680	4495
571	20241211	102800	2389080730	15720	15730	15730	15720	284
572	20241211	102700	2384615690	15720	15770	15770	15710	1696
573	20241211	102600	2357926900	15770	15750	15770	15750	1103
574	20241211	102500	2340539200	15750	15740	15760	15730	2171
575	20241211	102400	2306346850	15730	15720	15760	15720	320
576	20241211	102300	2301303800	15760	15720	15760	15700	1695
577	20241211	102200	2274651740	15730	15740	15750	15730	1168
578	20241211	102100	2256273170	15740	15730	15760	15730	1585
579	20241211	102000	2231318480	15730	15760	15760	15730	453
580	20241211	101900	2224188290	15760	15760	15770	15760	692
581	20241211	101800	2213276230	15770	15790	15800	15760	791
582	20241211	101700	2200791700	15800	15800	15800	15790	99
583	20241211	101600	2199228050	15790	15800	15800	15790	1158
584	20241211	101500	2180936190	15790	15780	15790	15780	561
585	20241211	101400	2172079370	15790	15800	15800	15780	870
586	20241211	101300	2158340360	15800	15730	15800	15730	6476
587	20241211	101200	2056218170	15720	15720	15730	15710	174
588	20241211	101100	2053482900	15710	15640	15750	15640	3514
589	20241211	101000	1998227310	15630	15680	15690	15620	4383
590	20241211	100900	1929653000	15680	15720	15720	15680	242
591	20241211	100800	1925854390	15720	15750	15760	15720	1535
592	20241211	100700	1901683210	15760	15750	15760	15750	900
593	20241211	100600	1887502410	15760	15760	15760	15750	1273
594	20241211	100500	1867446020	15750	15690	15760	15690	6058
595	20241211	100400	1772115930	15690	15680	15690	15680	1718
596	20241211	100300	1745163190	15670	15670	15680	15660	600
597	20241211	100200	1735761180	15660	15680	15680	15640	628
598	20241211	100100	1725926870	15680	15680	15690	15680	448
599	20241211	100000	1718900730	15690	15700	15710	15680	1429
600	20241211	095900	1696468160	15690	15690	15690	15680	927
601	20241211	095800	1681930330	15690	15710	15710	15690	407
602	20241211	095700	1675540400	15700	15680	15700	15680	1644
603	20241211	095600	1649733770	15690	15640	15690	15640	595
604	20241211	095500	1640411620	15650	15640	15650	15640	25
605	20241211	095400	1640020550	15640	15630	15670	15630	79
606	20241211	095300	1638785170	15620	15700	15700	15620	2512
607	20241211	095200	1599400140	15700	15710	15710	15690	847
608	20241211	095100	1586098690	15750	15720	15750	15720	1566
609	20241211	095000	1561459920	15720	15710	15720	15700	353
610	20241211	094900	1555913730	15700	15710	15720	15700	252
611	20241211	094800	1551955730	15710	15730	15740	15710	313
612	20241211	094700	1547034940	15720	15730	15730	15720	217
613	20241211	094600	1543622250	15740	15730	15740	15730	199
614	20241211	094500	1540491480	15730	15740	15740	15720	487
615	20241211	094400	1532827360	15730	15720	15750	15720	2902
616	20241211	094300	1487190800	15740	15750	15760	15720	3568
617	20241211	094200	1431034680	15750	15720	15750	15720	1157
618	20241211	094100	1412832410	15720	15710	15720	15710	1359
619	20241211	094000	1391473260	15720	15680	15720	15680	2769
620	20241211	093900	1348002730	15670	15630	15670	15630	1501
621	20241211	093800	1324507370	15630	15610	15670	15610	3367
622	20241211	093700	1271847270	15600	15610	15620	15600	1412
623	20241211	093600	1249810650	15610	15640	15640	15600	2249
624	20241211	093500	1214684920	15630	15660	15660	15610	3028
625	20241211	093400	1167309870	15660	15680	15680	15650	618
626	20241211	093300	1157628050	15680	15660	15680	15660	852
627	20241211	093200	1144280330	15660	15670	15680	15660	215
628	20241211	093100	1140910690	15670	15680	15680	15660	354
629	20241211	093000	1135364920	15680	15660	15690	15660	1181
630	20241211	092900	1116851090	15650	15660	15660	15650	1147
631	20241211	092800	1098897570	15660	15620	15660	15620	2011
632	20241211	092700	1067448690	15620	15620	15670	15620	671
633	20241211	092600	1056953410	15620	15610	15630	15590	2450
634	20241211	092500	1018722030	15620	15630	15660	15610	8485
635	20241211	092400	885972300	15630	15670	15670	15630	726
636	20241211	092300	874615360	15670	15650	15740	15650	6551
637	20241211	092200	771893590	15630	15600	15630	15600	4364
638	20241211	092100	703704210	15600	15600	15640	15580	2540
639	20241211	092000	664033960	15580	15610	15610	15570	1831
640	20241211	091900	635474890	15610	15590	15610	15580	3834
641	20241211	091800	575673040	15580	15540	15590	15530	3601
642	20241211	091700	519623120	15550	15500	15550	15500	2148
643	20241211	091600	486319860	15500	15430	15500	15430	1380
644	20241211	091500	464960820	15430	15460	15470	15430	343
645	20241211	091400	459662330	15460	15400	15460	15400	343
646	20241211	091300	454373930	15400	15370	15400	15370	330
647	20241211	091200	449294920	15380	15370	15380	15350	855
648	20241211	091100	436161350	15380	15430	15430	15380	1582
649	20241211	091000	411786190	15430	15420	15500	15420	2896
650	20241211	090900	366982910	15410	15380	15420	15380	3529
651	20241211	090800	312688880	15370	15300	15370	15280	3692
652	20241211	090700	256067490	15270	15320	15320	15270	2552
653	20241211	090600	217048280	15350	15330	15350	15310	2011
654	20241211	090500	186220250	15320	15340	15400	15300	1664
655	20241211	090400	160650040	15340	15280	15340	15280	2463
656	20241211	090300	122941880	15230	15270	15300	15210	1606
657	20241211	090200	98434120	15190	15120	15310	15120	1624
658	20241211	090100	73768430	15120	15100	15170	15100	2750
659	20241211	090000	32215180	15090	15100	15180	15070	2067