KissMeData/083650/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195700	30333534630	15660	15660	15660	15660	31894
3	20241227	195600	30333534630	15660	15660	15660	15660	0
4	20241227	195500	30333534630	15660	15660	15660	15660	0
5	20241227	195400	30333534630	15660	15660	15660	15660	0
6	20241227	195300	30333534630	15660	15660	15660	15660	0
7	20241227	195200	30333534630	15660	15660	15660	15660	0
8	20241227	195100	30333534630	15660	15660	15660	15660	0
9	20241227	195000	30333534630	15660	15660	15660	15660	0
10	20241227	194900	30333534630	15660	15660	15660	15660	0
11	20241227	194800	30333534630	15660	15660	15660	15660	0
12	20241227	194700	30333534630	15660	15660	15660	15660	0
13	20241227	194600	30333534630	15660	15660	15660	15660	0
14	20241227	194500	30333534630	15660	15660	15660	15660	0
15	20241227	194400	30333534630	15660	15660	15660	15660	0
16	20241227	194300	30333534630	15660	15660	15660	15660	0
17	20241227	194200	30333534630	15660	15660	15660	15660	0
18	20241227	194100	30333534630	15660	15660	15660	15660	0
19	20241227	194000	30333534630	15660	15660	15660	15660	0
20	20241227	193900	30333534630	15660	15660	15660	15660	0
21	20241227	193800	30333534630	15660	15660	15660	15660	0
22	20241227	193700	30333534630	15660	15660	15660	15660	0
23	20241227	193600	30333534630	15660	15660	15660	15660	0
24	20241227	193500	30333534630	15660	15660	15660	15660	0
25	20241227	193400	30333534630	15660	15660	15660	15660	0
26	20241227	193300	30333534630	15660	15660	15660	15660	0
27	20241227	193200	30333534630	15660	15660	15660	15660	0
28	20241227	193100	30333534630	15660	15660	15660	15660	0
29	20241227	193000	30333534630	15660	15660	15660	15660	0
30	20241227	192900	30333534630	15660	15660	15660	15660	0
31	20241227	192800	30333534630	15660	15660	15660	15660	0
32	20241227	192700	30333534630	15660	15660	15660	15660	31894
33	20241227	192600	30333534630	15660	15660	15660	15660	0
34	20241227	192500	30333534630	15660	15660	15660	15660	0
35	20241227	192400	30333534630	15660	15660	15660	15660	0
36	20241227	192300	30333534630	15660	15660	15660	15660	0
37	20241227	192200	30333534630	15660	15660	15660	15660	0
38	20241227	192100	30333534630	15660	15660	15660	15660	0
39	20241227	192000	30333534630	15660	15660	15660	15660	0
40	20241227	191900	30333534630	15660	15660	15660	15660	0
41	20241227	191800	30333534630	15660	15660	15660	15660	0
42	20241227	191700	30333534630	15660	15660	15660	15660	0
43	20241227	191600	30333534630	15660	15660	15660	15660	0
44	20241227	191500	30333534630	15660	15660	15660	15660	0
45	20241227	191400	30333534630	15660	15660	15660	15660	0
46	20241227	191300	30333534630	15660	15660	15660	15660	0
47	20241227	191200	30333534630	15660	15660	15660	15660	0
48	20241227	191100	30333534630	15660	15660	15660	15660	0
49	20241227	191000	30333534630	15660	15660	15660	15660	0
50	20241227	190900	30333534630	15660	15660	15660	15660	0
51	20241227	190800	30333534630	15660	15660	15660	15660	0
52	20241227	190700	30333534630	15660	15660	15660	15660	0
53	20241227	190600	30333534630	15660	15660	15660	15660	0
54	20241227	190500	30333534630	15660	15660	15660	15660	0
55	20241227	190400	30333534630	15660	15660	15660	15660	0
56	20241227	190300	30333534630	15660	15660	15660	15660	0
57	20241227	190200	30333534630	15660	15660	15660	15660	0
58	20241227	190100	30333534630	15660	15660	15660	15660	0
59	20241227	190000	30333534630	15660	15660	15660	15660	0
60	20241227	185900	30333534630	15660	15660	15660	15660	0
61	20241227	185800	30333534630	15660	15660	15660	15660	0
62	20241227	185700	30333534630	15660	15660	15660	15660	31894
63	20241227	185600	30333534630	15660	15660	15660	15660	0
64	20241227	185500	30333534630	15660	15660	15660	15660	0
65	20241227	185400	30333534630	15660	15660	15660	15660	0
66	20241227	185300	30333534630	15660	15660	15660	15660	0
67	20241227	185200	30333534630	15660	15660	15660	15660	0
68	20241227	185100	30333534630	15660	15660	15660	15660	0
69	20241227	185000	30333534630	15660	15660	15660	15660	0
70	20241227	184900	30333534630	15660	15660	15660	15660	0
71	20241227	184800	30333534630	15660	15660	15660	15660	0
72	20241227	184700	30333534630	15660	15660	15660	15660	0
73	20241227	184600	30333534630	15660	15660	15660	15660	0
74	20241227	184500	30333534630	15660	15660	15660	15660	0
75	20241227	184400	30333534630	15660	15660	15660	15660	0
76	20241227	184300	30333534630	15660	15660	15660	15660	0
77	20241227	184200	30333534630	15660	15660	15660	15660	0
78	20241227	184100	30333534630	15660	15660	15660	15660	0
79	20241227	184000	30333534630	15660	15660	15660	15660	0
80	20241227	183900	30333534630	15660	15660	15660	15660	0
81	20241227	183800	30333534630	15660	15660	15660	15660	0
82	20241227	183700	30333534630	15660	15660	15660	15660	0
83	20241227	183600	30333534630	15660	15660	15660	15660	0
84	20241227	183500	30333534630	15660	15660	15660	15660	0
85	20241227	183400	30333534630	15660	15660	15660	15660	0
86	20241227	183300	30333534630	15660	15660	15660	15660	0
87	20241227	183200	30333534630	15660	15660	15660	15660	0
88	20241227	183100	30333534630	15660	15660	15660	15660	0
89	20241227	183000	30333534630	15660	15660	15660	15660	0
90	20241227	182900	30333534630	15660	15660	15660	15660	0
91	20241227	182800	30333534630	15660	15660	15660	15660	0
92	20241227	182700	30333534630	15660	15660	15660	15660	31894
93	20241227	182600	30333534630	15660	15660	15660	15660	0
94	20241227	182500	30333534630	15660	15660	15660	15660	0
95	20241227	182400	30333534630	15660	15660	15660	15660	0
96	20241227	182300	30333534630	15660	15660	15660	15660	0
97	20241227	182200	30333534630	15660	15660	15660	15660	0
98	20241227	182100	30333534630	15660	15660	15660	15660	0
99	20241227	182000	30333534630	15660	15660	15660	15660	0
100	20241227	181900	30333534630	15660	15660	15660	15660	0
101	20241227	181800	30333534630	15660	15660	15660	15660	0
102	20241227	181700	30333534630	15660	15660	15660	15660	0
103	20241227	181600	30333534630	15660	15660	15660	15660	0
104	20241227	181500	30333534630	15660	15660	15660	15660	0
105	20241227	181400	30333534630	15660	15660	15660	15660	0
106	20241227	181300	30333534630	15660	15660	15660	15660	0
107	20241227	181200	30333534630	15660	15660	15660	15660	0
108	20241227	181100	30333534630	15660	15660	15660	15660	0
109	20241227	181000	30333534630	15660	15660	15660	15660	0
110	20241227	180900	30333534630	15660	15660	15660	15660	0
111	20241227	180800	30333534630	15660	15660	15660	15660	0
112	20241227	180700	30333534630	15660	15660	15660	15660	0
113	20241227	180600	30333534630	15660	15660	15660	15660	0
114	20241227	180500	30333534630	15660	15660	15660	15660	0
115	20241227	180400	30333534630	15660	15660	15660	15660	0
116	20241227	180300	30333534630	15660	15660	15660	15660	0
117	20241227	180200	30333534630	15660	15660	15660	15660	0
118	20241227	180100	30333534630	15660	15660	15660	15660	0
119	20241227	180000	30333534630	15660	15660	15660	15660	0
120	20241227	175900	30333534630	15660	15660	15660	15660	0
121	20241227	175800	30333534630	15660	15660	15660	15660	0
122	20241227	175700	30333534630	15660	15660	15660	15660	31894
123	20241227	175600	30333534630	15660	15660	15660	15660	0
124	20241227	175500	30333534630	15660	15660	15660	15660	0
125	20241227	175400	30333534630	15660	15660	15660	15660	0
126	20241227	175300	30333534630	15660	15660	15660	15660	0
127	20241227	175200	30333534630	15660	15660	15660	15660	0
128	20241227	175100	30333534630	15660	15660	15660	15660	0
129	20241227	175000	30333534630	15660	15660	15660	15660	0
130	20241227	174900	30333534630	15660	15660	15660	15660	0
131	20241227	174800	30333534630	15660	15660	15660	15660	0
132	20241227	174700	30333534630	15660	15660	15660	15660	0
133	20241227	174600	30333534630	15660	15660	15660	15660	0
134	20241227	174500	30333534630	15660	15660	15660	15660	0
135	20241227	174400	30333534630	15660	15660	15660	15660	0
136	20241227	174300	30333534630	15660	15660	15660	15660	0
137	20241227	174200	30333534630	15660	15660	15660	15660	0
138	20241227	174100	30333534630	15660	15660	15660	15660	0
139	20241227	174000	30333534630	15660	15660	15660	15660	0
140	20241227	173900	30333534630	15660	15660	15660	15660	0
141	20241227	173800	30333534630	15660	15660	15660	15660	0
142	20241227	173700	30333534630	15660	15660	15660	15660	0
143	20241227	173600	30333534630	15660	15660	15660	15660	0
144	20241227	173500	30333534630	15660	15660	15660	15660	0
145	20241227	173400	30333534630	15660	15660	15660	15660	0
146	20241227	173300	30333534630	15660	15660	15660	15660	0
147	20241227	173200	30333534630	15660	15660	15660	15660	0
148	20241227	173100	30333534630	15660	15660	15660	15660	0
149	20241227	173000	30333534630	15660	15660	15660	15660	0
150	20241227	172900	30333534630	15660	15660	15660	15660	0
151	20241227	172800	30333534630	15660	15660	15660	15660	0
152	20241227	172700	30333534630	15660	15660	15660	15660	31894
153	20241227	172600	30333534630	15660	15660	15660	15660	0
154	20241227	172500	30333534630	15660	15660	15660	15660	0
155	20241227	172400	30333534630	15660	15660	15660	15660	0
156	20241227	172300	30333534630	15660	15660	15660	15660	0
157	20241227	172200	30333534630	15660	15660	15660	15660	0
158	20241227	172100	30333534630	15660	15660	15660	15660	0
159	20241227	172000	30333534630	15660	15660	15660	15660	0
160	20241227	171900	30333534630	15660	15660	15660	15660	0
161	20241227	171800	30333534630	15660	15660	15660	15660	0
162	20241227	171700	30333534630	15660	15660	15660	15660	0
163	20241227	171600	30333534630	15660	15660	15660	15660	0
164	20241227	171500	30333534630	15660	15660	15660	15660	0
165	20241227	171400	30333534630	15660	15660	15660	15660	0
166	20241227	171300	30333534630	15660	15660	15660	15660	0
167	20241227	171200	30333534630	15660	15660	15660	15660	0
168	20241227	171100	30333534630	15660	15660	15660	15660	0
169	20241227	171000	30333534630	15660	15660	15660	15660	0
170	20241227	170900	30333534630	15660	15660	15660	15660	0
171	20241227	170800	30333534630	15660	15660	15660	15660	0
172	20241227	170700	30333534630	15660	15660	15660	15660	0
173	20241227	170600	30333534630	15660	15660	15660	15660	0
174	20241227	170500	30333534630	15660	15660	15660	15660	0
175	20241227	170400	30333534630	15660	15660	15660	15660	0
176	20241227	170300	30333534630	15660	15660	15660	15660	0
177	20241227	170200	30333534630	15660	15660	15660	15660	0
178	20241227	170100	30333534630	15660	15660	15660	15660	0
179	20241227	170000	30333534630	15660	15660	15660	15660	0
180	20241227	165900	30333534630	15660	15660	15660	15660	0
181	20241227	165800	30333534630	15660	15660	15660	15660	0
182	20241227	165700	30333534630	15660	15660	15660	15660	31894
183	20241227	165600	30333534630	15660	15660	15660	15660	0
184	20241227	165500	30333534630	15660	15660	15660	15660	0
185	20241227	165400	30333534630	15660	15660	15660	15660	0
186	20241227	165300	30333534630	15660	15660	15660	15660	0
187	20241227	165200	30333534630	15660	15660	15660	15660	0
188	20241227	165100	30333534630	15660	15660	15660	15660	0
189	20241227	165000	30333534630	15660	15660	15660	15660	0
190	20241227	164900	30333534630	15660	15660	15660	15660	0
191	20241227	164800	30333534630	15660	15660	15660	15660	0
192	20241227	164700	30333534630	15660	15660	15660	15660	0
193	20241227	164600	30333534630	15660	15660	15660	15660	0
194	20241227	164500	30333534630	15660	15660	15660	15660	0
195	20241227	164400	30333534630	15660	15660	15660	15660	0
196	20241227	164300	30333534630	15660	15660	15660	15660	0
197	20241227	164200	30333534630	15660	15660	15660	15660	0
198	20241227	164100	30333534630	15660	15660	15660	15660	0
199	20241227	164000	30333534630	15660	15660	15660	15660	0
200	20241227	163900	30333534630	15660	15660	15660	15660	0
201	20241227	163800	30333534630	15660	15660	15660	15660	0
202	20241227	163700	30333534630	15660	15660	15660	15660	0
203	20241227	163600	30333534630	15660	15660	15660	15660	0
204	20241227	163500	30333534630	15660	15660	15660	15660	0
205	20241227	163400	30333534630	15660	15660	15660	15660	0
206	20241227	163300	30333534630	15660	15660	15660	15660	0
207	20241227	163200	30333534630	15660	15660	15660	15660	0
208	20241227	163100	30333534630	15660	15660	15660	15660	0
209	20241227	163000	30333534630	15660	15660	15660	15660	0
210	20241227	162900	30333534630	15660	15660	15660	15660	0
211	20241227	162800	30333534630	15660	15660	15660	15660	0
212	20241227	162700	30333534630	15660	15660	15660	15660	31894
213	20241227	162600	30333534630	15660	15660	15660	15660	0
214	20241227	162500	30333534630	15660	15660	15660	15660	0
215	20241227	162400	30333534630	15660	15660	15660	15660	0
216	20241227	162300	30333534630	15660	15660	15660	15660	0
217	20241227	162200	30333534630	15660	15660	15660	15660	0
218	20241227	162100	30333534630	15660	15660	15660	15660	0
219	20241227	162000	30333534630	15660	15660	15660	15660	0
220	20241227	161900	30333534630	15660	15660	15660	15660	0
221	20241227	161800	30333534630	15660	15660	15660	15660	0
222	20241227	161700	30333534630	15660	15660	15660	15660	0
223	20241227	161600	30333534630	15660	15660	15660	15660	0
224	20241227	161500	30333534630	15660	15660	15660	15660	0
225	20241227	161400	30333534630	15660	15660	15660	15660	0
226	20241227	161300	30333534630	15660	15660	15660	15660	0
227	20241227	161200	30333534630	15660	15660	15660	15660	0
228	20241227	161100	30333534630	15660	15660	15660	15660	0
229	20241227	161000	30333534630	15660	15660	15660	15660	0
230	20241227	160900	30333534630	15660	15660	15660	15660	0
231	20241227	160800	30333534630	15660	15660	15660	15660	0
232	20241227	160700	30333534630	15660	15660	15660	15660	0
233	20241227	160600	30333534630	15660	15660	15660	15660	0
234	20241227	160500	30333534630	15660	15660	15660	15660	0
235	20241227	160400	30333534630	15660	15660	15660	15660	0
236	20241227	160300	30333534630	15660	15660	15660	15660	0
237	20241227	160200	30333534630	15660	15660	15660	15660	0
238	20241227	160100	30333534630	15660	15660	15660	15660	0
239	20241227	160000	30333534630	15660	15660	15660	15660	0
240	20241227	155900	30333534630	15660	15660	15660	15660	0
241	20241227	155800	30333534630	15660	15660	15660	15660	0
242	20241227	155700	30333534630	15660	15660	15660	15660	31894
243	20241227	155600	30333534630	15660	15660	15660	15660	0
244	20241227	155500	30333534630	15660	15660	15660	15660	0
245	20241227	155400	30333534630	15660	15660	15660	15660	0
246	20241227	155300	30333534630	15660	15660	15660	15660	0
247	20241227	155200	30333534630	15660	15660	15660	15660	0
248	20241227	155100	30333534630	15660	15660	15660	15660	0
249	20241227	155000	30333534630	15660	15660	15660	15660	0
250	20241227	154900	30333534630	15660	15660	15660	15660	0
251	20241227	154800	30333534630	15660	15660	15660	15660	0
252	20241227	154700	30333534630	15660	15660	15660	15660	0
253	20241227	154600	30333534630	15660	15660	15660	15660	0
254	20241227	154500	30333534630	15660	15660	15660	15660	0
255	20241227	154400	30333534630	15660	15660	15660	15660	0
256	20241227	154300	30333534630	15660	15660	15660	15660	0
257	20241227	154200	30333534630	15660	15660	15660	15660	0
258	20241227	154100	30333534630	15660	15660	15660	15660	0
259	20241227	154000	30333534630	15660	15660	15660	15660	0
260	20241227	153900	30333534630	15660	15660	15660	15660	0
261	20241227	153800	30333534630	15660	15660	15660	15660	0
262	20241227	153700	30333534630	15660	15660	15660	15660	0
263	20241227	153600	30333534630	15660	15660	15660	15660	0
264	20241227	153500	30333534630	15660	15660	15660	15660	0
265	20241227	153400	30333534630	15660	15660	15660	15660	0
266	20241227	153300	30333534630	15660	15660	15660	15660	0
267	20241227	153200	30333534630	15660	15660	15660	15660	0
268	20241227	153100	30333534630	15660	15660	15660	15660	0
269	20241227	153000	30333534630	15660	15660	15660	15660	31894
270	20241227	152900	29834074590	15620	15620	15620	15620	0
271	20241227	152800	29834074590	15620	15620	15620	15620	0
272	20241227	152700	29834074590	15620	15620	15620	15620	0
273	20241227	152600	29834074590	15620	15620	15620	15620	0
274	20241227	152500	29834074590	15620	15620	15620	15620	0
275	20241227	152400	29834074590	15620	15620	15620	15620	0
276	20241227	152300	29834074590	15620	15620	15620	15620	0
277	20241227	152200	29834074590	15620	15620	15620	15620	0
278	20241227	152100	29834074590	15620	15620	15620	15620	0
279	20241227	152000	29834074590	15620	15620	15620	15620	0
280	20241227	151900	29834074590	15620	15620	15640	15600	5063
281	20241227	151800	29755013750	15620	15660	15660	15620	3991
282	20241227	151700	29692585920	15650	15640	15680	15640	3982
283	20241227	151600	29630255430	15630	15680	15690	15630	10708
284	20241227	151500	29462638900	15690	15690	15700	15680	3692
285	20241227	151400	29404730760	15690	15690	15690	15680	3342
286	20241227	151300	29352312050	15690	15680	15690	15670	4079
287	20241227	151200	29288330850	15680	15700	15700	15660	8770
288	20241227	151100	29150835670	15700	15700	15710	15690	3549
289	20241227	151000	29095104890	15710	15730	15730	15700	2096
290	20241227	150900	29062174190	15720	15740	15740	15720	2168
291	20241227	150800	29028078650	15740	15720	15750	15720	5189
292	20241227	150700	28946411680	15720	15730	15750	15720	4934
293	20241227	150600	28868757830	15730	15710	15730	15690	7282
294	20241227	150500	28754365640	15710	15680	15740	15660	3170
295	20241227	150400	28704602510	15710	15730	15730	15670	8256
296	20241227	150300	28574946840	15720	15730	15740	15700	3438
297	20241227	150200	28520914100	15730	15740	15750	15710	3850
298	20241227	150100	28460354630	15740	15780	15780	15720	2527
299	20241227	150000	28420553170	15770	15750	15780	15710	6328
300	20241227	145900	28320974040	15740	15770	15780	15740	4083
301	20241227	145800	28256649580	15760	15800	15800	15760	2845
302	20241227	145700	28211742910	15800	15760	15800	15740	5458
303	20241227	145600	28125749050	15760	15810	15810	15750	5356
304	20241227	145500	28041256470	15800	15840	15860	15710	20179
305	20241227	145400	27721951450	15850	15730	15850	15730	35678
306	20241227	145300	27158387700	15730	15750	15760	15730	1842
307	20241227	145200	27129391360	15760	15740	15770	15690	4089
308	20241227	145100	27064986280	15740	15720	15740	15670	14461
309	20241227	145000	26837777850	15720	15740	15760	15720	2883
310	20241227	144900	26792401670	15740	15790	15790	15740	3957
311	20241227	144800	26729978100	15790	15780	15790	15770	3348
312	20241227	144700	26677147100	15780	15770	15790	15760	9099
313	20241227	144600	26533557660	15770	15750	15770	15700	9847
314	20241227	144500	26378539730	15750	15770	15770	15660	13728
315	20241227	144400	26162914930	15770	15770	15780	15750	5980
316	20241227	144300	26068595100	15770	15730	15770	15720	4250
317	20241227	144200	26001682680	15740	15790	15800	15710	15888
318	20241227	144100	25751201690	15770	15720	15790	15710	10573
319	20241227	144000	25584643810	15730	15720	15800	15710	50303
320	20241227	143900	24791915740	15720	15660	15720	15660	37288
321	20241227	143800	24206687980	15670	15680	15680	15650	4831
322	20241227	143700	24130984140	15680	15670	15680	15660	8139
323	20241227	143600	24003418400	15670	15640	15670	15630	23930
324	20241227	143500	23628906660	15640	15640	15640	15630	1799
325	20241227	143400	23600777040	15640	15640	15650	15630	3712
326	20241227	143300	23542733940	15630	15590	15640	15590	3017
327	20241227	143200	23495606760	15590	15670	15670	15590	10849
328	20241227	143100	23326019870	15670	15630	15670	15620	6672
329	20241227	143000	23221671960	15630	15600	15630	15600	11312
330	20241227	142900	23045051850	15590	15520	15610	15520	22709
331	20241227	142800	22691375570	15520	15530	15540	15510	6905
332	20241227	142700	22584157610	15530	15530	15530	15520	499
333	20241227	142600	22576410260	15510	15510	15520	15500	2295
334	20241227	142500	22540805070	15520	15500	15520	15490	4694
335	20241227	142400	22468038370	15520	15520	15530	15510	3007
336	20241227	142300	22421380240	15520	15520	15530	15520	1286
337	20241227	142200	22401416690	15520	15530	15540	15510	3335
338	20241227	142100	22349639820	15520	15520	15520	15500	5890
339	20241227	142000	22258306430	15510	15510	15530	15510	2113
340	20241227	141900	22225522920	15510	15530	15540	15510	1410
341	20241227	141800	22203631050	15530	15520	15530	15520	1292
342	20241227	141700	22183570260	15520	15510	15530	15510	1932
343	20241227	141600	22153588470	15510	15520	15530	15510	4231
344	20241227	141500	22087928430	15520	15530	15540	15510	2942
345	20241227	141400	22042245890	15530	15520	15550	15500	14356
346	20241227	141300	21819291310	15510	15510	15520	15500	1233
347	20241227	141200	21800171160	15510	15480	15510	15470	15355
348	20241227	141100	21562352140	15480	15420	15480	15420	16868
349	20241227	141000	21301714200	15420	15380	15420	15380	4238
350	20241227	140900	21236429770	15380	15350	15380	15340	7091
351	20241227	140800	21127528490	15360	15390	15390	15360	3946
352	20241227	140700	21066867120	15390	15400	15410	15380	2002
353	20241227	140600	21036040020	15390	15380	15410	15370	14375
354	20241227	140500	20814760020	15370	15340	15370	15340	4485
355	20241227	140400	20745890470	15340	15340	15350	15340	618
356	20241227	140300	20736408030	15340	15340	15350	15330	1190
357	20241227	140200	20718153840	15340	15340	15340	15340	367
358	20241227	140100	20712524060	15340	15340	15340	15330	1354
359	20241227	140000	20691754340	15330	15340	15350	15330	1010
360	20241227	135900	20676252290	15340	15310	15340	15310	467
361	20241227	135800	20669096910	15320	15350	15350	15320	973
362	20241227	135700	20654181190	15350	15340	15350	15340	379
363	20241227	135600	20648363780	15340	15350	15350	15340	928
364	20241227	135500	20634119190	15350	15350	15350	15340	26
365	20241227	135400	20633720220	15350	15340	15350	15330	2185
366	20241227	135300	20600184200	15340	15340	15340	15320	407
367	20241227	135200	20593947540	15350	15340	15350	15330	696
368	20241227	135100	20583267090	15340	15330	15350	15330	967
369	20241227	135000	20568432810	15340	15340	15350	15330	702
370	20241227	134900	20557665050	15320	15320	15340	15310	307
371	20241227	134800	20552963710	15340	15350	15350	15330	811
372	20241227	134700	20540522630	15350	15340	15360	15340	2919
373	20241227	134600	20495713190	15340	15330	15350	15320	1206
374	20241227	134500	20477208940	15320	15320	15320	15310	161
375	20241227	134400	20474743010	15330	15330	15330	15250	3032
376	20241227	134300	20428387420	15330	15320	15340	15300	829
377	20241227	134200	20415683290	15320	15350	15360	15320	1227
378	20241227	134100	20396861700	15350	15330	15350	15330	1333
379	20241227	134000	20376403500	15330	15350	15350	15320	2192
380	20241227	133900	20342784290	15350	15340	15350	15330	570
381	20241227	133800	20334039060	15340	15320	15340	15320	1523
382	20241227	133700	20310684580	15320	15330	15340	15320	1394
383	20241227	133600	20289313070	15330	15310	15330	15300	964
384	20241227	133500	20274549090	15310	15320	15330	15310	909
385	20241227	133400	20260625950	15320	15320	15330	15320	381
386	20241227	133300	20254786700	15330	15350	15350	15330	2471
387	20241227	133200	20216877590	15350	15350	15350	15340	313
388	20241227	133100	20212073060	15350	15330	15350	15330	427
389	20241227	133000	20205519100	15340	15300	15350	15290	4944
390	20241227	132900	20129846670	15300	15290	15330	15290	6399
391	20241227	132800	20031890980	15280	15290	15300	15250	2164
392	20241227	132700	19998824310	15290	15300	15310	15290	920
393	20241227	132600	19984749350	15300	15330	15330	15300	957
394	20241227	132500	19970096110	15330	15320	15330	15290	1293
395	20241227	132400	19950308720	15330	15360	15370	15300	7434
396	20241227	132300	19836332870	15360	15370	15370	15360	1183
397	20241227	132200	19818151390	15370	15340	15370	15340	712
398	20241227	132100	19807214780	15340	15330	15340	15300	10459
399	20241227	132000	19646822480	15330	15330	15330	15300	2594
400	20241227	131900	19607094640	15330	15320	15330	15320	983
401	20241227	131800	19592031430	15320	15320	15320	15310	1590
402	20241227	131700	19567683860	15320	15320	15330	15310	1229
403	20241227	131600	19548852360	15310	15300	15310	15290	672
404	20241227	131500	19538567560	15300	15290	15300	15290	412
405	20241227	131400	19532265990	15290	15250	15310	15250	1266
406	20241227	131300	19512903170	15250	15250	15250	15240	518
407	20241227	131200	19505004390	15250	15220	15260	15210	2390
408	20241227	131100	19468589260	15210	15250	15250	15210	3328
409	20241227	131000	19417931520	15250	15270	15270	15230	1730
410	20241227	130900	19391545630	15270	15280	15280	15260	1432
411	20241227	130800	19369679840	15270	15310	15320	15270	1964
412	20241227	130700	19339646770	15320	15330	15330	15310	848
413	20241227	130600	19326654270	15330	15330	15340	15330	458
414	20241227	130500	19319632840	15330	15310	15350	15310	354
415	20241227	130400	19314204570	15320	15330	15350	15320	1044
416	20241227	130300	19298197660	15330	15340	15350	15320	703
417	20241227	130200	19287419170	15340	15340	15340	15320	733
418	20241227	130100	19276181060	15330	15330	15350	15330	1031
419	20241227	130000	19260365480	15340	15350	15350	15320	938
420	20241227	125900	19245985260	15350	15340	15350	15320	672
421	20241227	125800	19235686450	15340	15360	15360	15300	1129
422	20241227	125700	19218389900	15350	15370	15380	15350	1245
423	20241227	125600	19199263620	15380	15400	15400	15350	2823
424	20241227	125500	19155876670	15390	15380	15400	15380	1211
425	20241227	125400	19137239840	15380	15380	15400	15370	1336
426	20241227	125300	19116679370	15390	15370	15390	15370	778
427	20241227	125200	19104710390	15370	15390	15410	15370	1935
428	20241227	125100	19074915270	15400	15360	15410	15360	12222
429	20241227	125000	18886795810	15360	15350	15370	15350	898
430	20241227	124900	18872996880	15360	15360	15370	15350	1397
431	20241227	124800	18851539000	15360	15370	15370	15360	1319
432	20241227	124700	18831273810	15370	15350	15370	15350	241
433	20241227	124600	18827572430	15340	15360	15360	15340	824
434	20241227	124500	18814918220	15360	15360	15370	15360	4025
435	20241227	124400	18753091760	15360	15350	15360	15340	585
436	20241227	124300	18744110970	15350	15310	15350	15300	3016
437	20241227	124200	18697868170	15320	15330	15330	15280	1361
438	20241227	124100	18677034750	15330	15320	15330	15320	1231
439	20241227	124000	18658167500	15310	15310	15330	15300	1095
440	20241227	123900	18641401740	15320	15320	15320	15310	752
441	20241227	123800	18629886580	15330	15330	15350	15320	779
442	20241227	123700	18617938360	15340	15340	15350	15320	1226
443	20241227	123600	18599140720	15350	15360	15360	15340	399
444	20241227	123500	18593017780	15340	15370	15380	15340	1604
445	20241227	123400	18568368020	15370	15370	15370	15360	418
446	20241227	123300	18561944250	15370	15370	15380	15360	1592
447	20241227	123200	18537475080	15380	15360	15390	15360	3565
448	20241227	123100	18482663410	15360	15370	15370	15330	1783
449	20241227	123000	18455279490	15370	15370	15380	15320	1074
450	20241227	122900	18438785630	15380	15370	15380	15370	810
451	20241227	122800	18426334650	15370	15360	15380	15360	2400
452	20241227	122700	18389445700	15370	15330	15370	15330	1198
453	20241227	122600	18371048930	15330	15330	15330	15320	1164
454	20241227	122500	18353205050	15330	15310	15330	15290	2839
455	20241227	122400	18309698610	15310	15290	15310	15290	1999
456	20241227	122300	18279118230	15290	15290	15300	15290	419
457	20241227	122200	18272710690	15290	15290	15300	15280	1247
458	20241227	122100	18253640190	15290	15280	15290	15270	1256
459	20241227	122000	18234437850	15280	15250	15280	15250	751
460	20241227	121900	18222978350	15240	15250	15250	15240	829
461	20241227	121800	18210336310	15250	15250	15250	15240	1118
462	20241227	121700	18193287620	15230	15220	15240	15220	563
463	20241227	121600	18184708840	15230	15230	15240	15220	587
464	20241227	121500	18175766430	15230	15200	15230	15200	1074
465	20241227	121400	18159424130	15200	15190	15220	15190	1817
466	20241227	121300	18131801500	15200	15190	15210	15180	2909
467	20241227	121200	18087601350	15190	15200	15200	15190	860
468	20241227	121100	18074530790	15200	15190	15200	15190	1006
469	20241227	121000	18059246850	15190	15210	15220	15180	682
470	20241227	120900	18048882020	15210	15180	15220	15180	3179
471	20241227	120800	18000533110	15180	15210	15210	15170	1837
472	20241227	120700	17972638320	15190	15210	15240	15190	3745
473	20241227	120600	17915704760	15220	15230	15240	15220	499
474	20241227	120500	17908105440	15230	15210	15250	15210	737
475	20241227	120400	17896875480	15190	15220	15250	15190	3236
476	20241227	120300	17847648740	15210	15260	15260	15210	1948
477	20241227	120200	17817979250	15260	15270	15280	15250	1662
478	20241227	120100	17792613210	15270	15260	15280	15260	930
479	20241227	120000	17778412010	15270	15270	15270	15250	455
480	20241227	115900	17771467440	15270	15270	15270	15260	829
481	20241227	115800	17758808630	15270	15250	15270	15250	882
482	20241227	115700	17745355000	15240	15270	15270	15240	4767
483	20241227	115600	17672681200	15270	15290	15290	15250	587
484	20241227	115500	17663721720	15290	15290	15300	15250	2764
485	20241227	115400	17621516790	15290	15290	15300	15290	864
486	20241227	115300	17608298780	15300	15290	15300	15290	527
487	20241227	115200	17600240710	15290	15300	15300	15280	1892
488	20241227	115100	17571301170	15300	15310	15320	15300	5692
489	20241227	115000	17484201060	15320	15340	15350	15320	1420
490	20241227	114900	17462428860	15330	15360	15370	15330	1931
491	20241227	114800	17432784630	15360	15360	15370	15350	2082
492	20241227	114700	17400789810	15370	15300	15370	15290	11852
493	20241227	114600	17219235080	15300	15270	15300	15270	1734
494	20241227	114500	17192730960	15270	15270	15290	15260	1249
495	20241227	114400	17173649750	15270	15270	15280	15260	884
496	20241227	114300	17160153690	15280	15250	15280	15240	1874
497	20241227	114200	17131568330	15250	15250	15280	15240	2239
498	20241227	114100	17097405020	15260	15270	15280	15250	1171
499	20241227	114000	17079533970	15280	15270	15280	15260	727
500	20241227	113900	17068432800	15270	15280	15280	15270	885
501	20241227	113800	17054915550	15270	15280	15290	15270	2346
502	20241227	113700	17019075380	15290	15320	15320	15280	2823
503	20241227	113600	16975902850	15320	15300	15320	15300	813
504	20241227	113500	16963447840	15320	15290	15320	15290	1100
505	20241227	113400	16946617770	15300	15330	15330	15300	824
506	20241227	113300	16934000590	15320	15340	15340	15310	1131
507	20241227	113200	16916671110	15340	15310	15340	15310	2368
508	20241227	113100	16880379770	15320	15330	15330	15320	115
509	20241227	113000	16878617360	15340	15320	15340	15300	2550
510	20241227	112900	16839551030	15330	15310	15340	15300	2614
511	20241227	112800	16799502370	15310	15310	15320	15300	506
512	20241227	112700	16791755290	15320	15310	15320	15300	662
513	20241227	112600	16781621610	15310	15310	15310	15300	1172
514	20241227	112500	16763688030	15310	15300	15320	15300	1984
515	20241227	112400	16733322250	15300	15300	15300	15290	1798
516	20241227	112300	16705817070	15290	15250	15300	15250	3413
517	20241227	112200	16653632750	15270	15280	15290	15240	1097
518	20241227	112100	16636894130	15300	15280	15310	15120	12061
519	20241227	112000	16452923740	15290	15280	15290	15280	465
520	20241227	111900	16445814680	15280	15270	15280	15260	919
521	20241227	111800	16431780620	15270	15270	15270	15250	846
522	20241227	111700	16418871380	15260	15260	15280	15260	1402
523	20241227	111600	16397464850	15250	15280	15300	15250	5249
524	20241227	111500	16317229530	15280	15260	15290	15260	2824
525	20241227	111400	16274112290	15260	15270	15270	15250	1281
526	20241227	111300	16254559190	15270	15250	15280	15250	5290
527	20241227	111200	16173812540	15230	15220	15240	15180	2338
528	20241227	111100	16138220570	15210	15170	15220	15170	2022
529	20241227	111000	16107495420	15170	15160	15180	15160	941
530	20241227	110900	16093213550	15160	15150	15180	15100	2782
531	20241227	110800	16051084290	15150	15150	15180	15090	4195
532	20241227	110700	15987578010	15130	15120	15150	15070	7941
533	20241227	110600	15867678250	15120	15150	15170	15120	7215
534	20241227	110500	15758445920	15150	15180	15190	15150	5555
535	20241227	110400	15674163840	15150	15170	15190	15140	5048
536	20241227	110300	15597677610	15150	15200	15220	15150	6099
537	20241227	110200	15505147670	15200	15240	15250	15160	22207
538	20241227	110100	15167451580	15240	15260	15280	15240	2086
539	20241227	110000	15135615900	15280	15240	15300	15240	1096
540	20241227	105900	15118889310	15260	15300	15300	15230	12891
541	20241227	105800	14922178440	15300	15320	15330	15300	2186
542	20241227	105700	14888685600	15330	15310	15340	15300	8527
543	20241227	105600	14757955930	15310	15310	15340	15300	7867
544	20241227	105500	14637444760	15320	15310	15340	15310	1435
545	20241227	105400	14615466100	15340	15310	15350	15290	2123
546	20241227	105300	14582935930	15320	15270	15350	15270	4863
547	20241227	105200	14508577650	15270	15300	15310	15270	2001
548	20241227	105100	14477992650	15300	15370	15370	15300	6110
549	20241227	105000	14384263700	15350	15370	15380	15310	14777
550	20241227	104900	14157620420	15370	15330	15370	15320	4912
551	20241227	104800	14082248310	15300	15390	15390	15300	11984
552	20241227	104700	13898466770	15390	15390	15400	15390	2725
553	20241227	104600	13856525590	15390	15390	15400	15370	1127
554	20241227	104500	13839187680	15400	15380	15400	15380	697
555	20241227	104400	13828463180	15380	15390	15400	15370	1972
556	20241227	104300	13798099780	15400	15400	15410	15380	1245
557	20241227	104200	13778927100	15380	15400	15400	15380	584
558	20241227	104100	13769939060	15370	15400	15410	15370	2327
559	20241227	104000	13734138760	15410	15410	15420	15400	1607
560	20241227	103900	13709373570	15410	15400	15410	15400	769
561	20241227	103800	13697525750	15400	15400	15410	15400	1664
562	20241227	103700	13671890120	15400	15410	15420	15400	1475
563	20241227	103600	13649165670	15420	15410	15420	15410	823
564	20241227	103500	13636480140	15420	15410	15440	15410	1410
565	20241227	103400	13614739740	15420	15430	15440	15410	1191
566	20241227	103300	13596365280	15430	15440	15450	15420	609
567	20241227	103200	13586963070	15440	15430	15450	15430	1595
568	20241227	103100	13562324150	15420	15430	15450	15400	2305
569	20241227	103000	13526759300	15430	15390	15440	15370	2078
570	20241227	102900	13494757180	15400	15350	15400	15340	1743
571	20241227	102800	13467958140	15350	15380	15380	15320	598
572	20241227	102700	13458781360	15380	15320	15400	15310	4056
573	20241227	102600	13396534090	15320	15340	15350	15320	1541
574	20241227	102500	13372913360	15340	15360	15380	15320	2182
575	20241227	102400	13339441460	15390	15330	15390	15320	5094
576	20241227	102300	13261304780	15330	15340	15350	15330	2014
577	20241227	102200	13230416610	15350	15420	15420	15330	21463
578	20241227	102100	12900902630	15400	15430	15430	15400	2997
579	20241227	102000	12854694310	15430	15430	15430	15420	672
580	20241227	101900	12844328450	15420	15470	15470	15420	1124
581	20241227	101800	12826977980	15470	15460	15490	15410	2452
582	20241227	101700	12789115990	15490	15470	15490	15460	2870
583	20241227	101600	12744697670	15480	15480	15480	15460	996
584	20241227	101500	12729286990	15470	15440	15480	15420	956
585	20241227	101400	12714515190	15440	15410	15440	15410	1025
586	20241227	101300	12698705920	15420	15420	15430	15400	1409
587	20241227	101200	12676988450	15410	15450	15450	15410	819
588	20241227	101100	12664359960	15420	15440	15450	15410	2775
589	20241227	101000	12621563560	15440	15490	15490	15420	3593
590	20241227	100900	12566043530	15480	15500	15500	15480	1144
591	20241227	100800	12548329150	15500	15470	15500	15460	2033
592	20241227	100700	12516843740	15470	15450	15500	15440	1446
593	20241227	100600	12494486060	15470	15450	15480	15450	1338
594	20241227	100500	12473800700	15480	15470	15530	15440	2102
595	20241227	100400	12441231250	15460	15460	15460	15420	1939
596	20241227	100300	12411289860	15450	15510	15530	15450	10372
597	20241227	100200	12250584080	15510	15530	15530	15490	2254
598	20241227	100100	12215640100	15530	15490	15530	15480	4810
599	20241227	100000	12141063210	15470	15460	15520	15460	5175
600	20241227	095900	12060867530	15460	15400	15470	15360	4612
601	20241227	095800	11989685400	15400	15430	15440	15360	5460
602	20241227	095700	11905587630	15430	15340	15450	15340	4178
603	20241227	095600	11841344010	15350	15340	15350	15320	4043
604	20241227	095500	11779351040	15340	15410	15410	15320	8463
605	20241227	095400	11649400600	15410	15340	15420	15330	3660
606	20241227	095300	11593108000	15340	15470	15480	15330	7159
607	20241227	095200	11482654280	15480	15470	15510	15310	18939
608	20241227	095100	11191267930	15470	15480	15520	15420	15774
609	20241227	095000	10947486020	15490	15570	15610	15480	7709
610	20241227	094900	10827710400	15580	15730	15730	15570	28496
611	20241227	094800	10381285520	15730	15610	15730	15600	24568
612	20241227	094700	9996093900	15610	15620	15640	15590	11226
613	20241227	094600	9820686350	15620	15560	15640	15530	9866
614	20241227	094500	9666805310	15560	15590	15600	15510	4863
615	20241227	094400	9591107840	15570	15540	15620	15540	24466
616	20241227	094300	9209864940	15550	15550	15560	15520	4341
617	20241227	094200	9142409270	15530	15480	15570	15430	11487
618	20241227	094100	8964201160	15470	15550	15560	15470	7476
619	20241227	094000	8848259140	15570	15520	15600	15490	9707
620	20241227	093900	8697174030	15520	15590	15590	15460	15984
621	20241227	093800	8449137280	15590	15590	15600	15540	13143
622	20241227	093700	8244590570	15590	15610	15670	15590	12415
623	20241227	093600	8050644330	15610	15660	15680	15590	19343
624	20241227	093500	7748034990	15650	15710	15710	15650	9257
625	20241227	093400	7602923890	15710	15540	15790	15530	54355
626	20241227	093300	6749695160	15530	15630	15640	15530	21860
627	20241227	093200	6408684510	15630	15630	15660	15550	42582
628	20241227	093100	5744534040	15630	15530	15740	15530	56440
629	20241227	093000	4861283000	15560	15450	15650	15440	58564
630	20241227	092900	3950915440	15430	15380	15450	15360	31602
631	20241227	092800	3464071800	15380	15260	15400	15250	28156
632	20241227	092700	3031912680	15300	15260	15340	15250	18676
633	20241227	092600	2746215340	15260	15200	15270	15190	16653
634	20241227	092500	2492688550	15200	15080	15210	15060	20879
635	20241227	092400	2176571190	15080	15050	15080	15040	5003
636	20241227	092300	2101239840	15050	15040	15050	15030	3628
637	20241227	092200	2046663580	15040	14950	15040	14950	11982
638	20241227	092100	1866957940	14950	14980	14990	14920	565
639	20241227	092000	1858504730	14910	14980	14990	14900	4877
640	20241227	091900	1785603520	14980	15010	15010	14970	1827
641	20241227	091800	1758204520	15010	14980	15020	14970	2807
642	20241227	091700	1716153020	14980	15050	15060	14970	7146
643	20241227	091600	1608791340	15060	14960	15060	14960	16572
644	20241227	091500	1359734500	14950	14800	14960	14800	7890
645	20241227	091400	1242265210	14790	14800	14810	14780	1010
646	20241227	091300	1227331750	14810	14810	14810	14790	660
647	20241227	091200	1217565100	14810	14870	14870	14800	617
648	20241227	091100	1208419700	14870	14850	14890	14840	1655
649	20241227	091000	1183821360	14860	14890	14890	14840	1593
650	20241227	090900	1160156370	14890	14830	14890	14790	5551
651	20241227	090800	1077700390	14820	14820	14840	14730	2896
652	20241227	090700	1034850370	14760	14830	14840	14760	14365
653	20241227	090600	822295530	14820	14790	14850	14740	5252
654	20241227	090500	744551800	14760	14820	14830	14750	3762
655	20241227	090400	688915780	14800	14790	14850	14750	3254
656	20241227	090300	640867250	14770	14930	14960	14770	7283
657	20241227	090200	532467140	14920	14750	14960	14740	8947
658	20241227	090100	399782470	14790	14670	14790	14610	7664
659	20241227	090000	286944700	14620	14550	14690	14530	17409