KissMeData/036810/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192100	1068993550	15610	15610	15610	15610	2076
3	20241227	192000	1068993550	15610	15610	15610	15610	0
4	20241227	191900	1068993550	15610	15610	15610	15610	0
5	20241227	191800	1068993550	15610	15610	15610	15610	0
6	20241227	191700	1068993550	15610	15610	15610	15610	0
7	20241227	191600	1068993550	15610	15610	15610	15610	0
8	20241227	191500	1068993550	15610	15610	15610	15610	0
9	20241227	191400	1068993550	15610	15610	15610	15610	0
10	20241227	191300	1068993550	15610	15610	15610	15610	0
11	20241227	191200	1068993550	15610	15610	15610	15610	0
12	20241227	191100	1068993550	15610	15610	15610	15610	0
13	20241227	191000	1068993550	15610	15610	15610	15610	0
14	20241227	190900	1068993550	15610	15610	15610	15610	0
15	20241227	190800	1068993550	15610	15610	15610	15610	0
16	20241227	190700	1068993550	15610	15610	15610	15610	0
17	20241227	190600	1068993550	15610	15610	15610	15610	0
18	20241227	190500	1068993550	15610	15610	15610	15610	0
19	20241227	190400	1068993550	15610	15610	15610	15610	0
20	20241227	190300	1068993550	15610	15610	15610	15610	0
21	20241227	190200	1068993550	15610	15610	15610	15610	0
22	20241227	190100	1068993550	15610	15610	15610	15610	0
23	20241227	190000	1068993550	15610	15610	15610	15610	0
24	20241227	185900	1068993550	15610	15610	15610	15610	0
25	20241227	185800	1068993550	15610	15610	15610	15610	0
26	20241227	185700	1068993550	15610	15610	15610	15610	0
27	20241227	185600	1068993550	15610	15610	15610	15610	0
28	20241227	185500	1068993550	15610	15610	15610	15610	0
29	20241227	185400	1068993550	15610	15610	15610	15610	0
30	20241227	185300	1068993550	15610	15610	15610	15610	0
31	20241227	185200	1068993550	15610	15610	15610	15610	0
32	20241227	185100	1068993550	15610	15610	15610	15610	2076
33	20241227	185000	1068993550	15610	15610	15610	15610	0
34	20241227	184900	1068993550	15610	15610	15610	15610	0
35	20241227	184800	1068993550	15610	15610	15610	15610	0
36	20241227	184700	1068993550	15610	15610	15610	15610	0
37	20241227	184600	1068993550	15610	15610	15610	15610	0
38	20241227	184500	1068993550	15610	15610	15610	15610	0
39	20241227	184400	1068993550	15610	15610	15610	15610	0
40	20241227	184300	1068993550	15610	15610	15610	15610	0
41	20241227	184200	1068993550	15610	15610	15610	15610	0
42	20241227	184100	1068993550	15610	15610	15610	15610	0
43	20241227	184000	1068993550	15610	15610	15610	15610	0
44	20241227	183900	1068993550	15610	15610	15610	15610	0
45	20241227	183800	1068993550	15610	15610	15610	15610	0
46	20241227	183700	1068993550	15610	15610	15610	15610	0
47	20241227	183600	1068993550	15610	15610	15610	15610	0
48	20241227	183500	1068993550	15610	15610	15610	15610	0
49	20241227	183400	1068993550	15610	15610	15610	15610	0
50	20241227	183300	1068993550	15610	15610	15610	15610	0
51	20241227	183200	1068993550	15610	15610	15610	15610	0
52	20241227	183100	1068993550	15610	15610	15610	15610	0
53	20241227	183000	1068993550	15610	15610	15610	15610	0
54	20241227	182900	1068993550	15610	15610	15610	15610	0
55	20241227	182800	1068993550	15610	15610	15610	15610	0
56	20241227	182700	1068993550	15610	15610	15610	15610	0
57	20241227	182600	1068993550	15610	15610	15610	15610	0
58	20241227	182500	1068993550	15610	15610	15610	15610	0
59	20241227	182400	1068993550	15610	15610	15610	15610	0
60	20241227	182300	1068993550	15610	15610	15610	15610	0
61	20241227	182200	1068993550	15610	15610	15610	15610	0
62	20241227	182100	1068993550	15610	15610	15610	15610	2076
63	20241227	182000	1068993550	15610	15610	15610	15610	0
64	20241227	181900	1068993550	15610	15610	15610	15610	0
65	20241227	181800	1068993550	15610	15610	15610	15610	0
66	20241227	181700	1068993550	15610	15610	15610	15610	0
67	20241227	181600	1068993550	15610	15610	15610	15610	0
68	20241227	181500	1068993550	15610	15610	15610	15610	0
69	20241227	181400	1068993550	15610	15610	15610	15610	0
70	20241227	181300	1068993550	15610	15610	15610	15610	0
71	20241227	181200	1068993550	15610	15610	15610	15610	0
72	20241227	181100	1068993550	15610	15610	15610	15610	0
73	20241227	181000	1068993550	15610	15610	15610	15610	0
74	20241227	180900	1068993550	15610	15610	15610	15610	0
75	20241227	180800	1068993550	15610	15610	15610	15610	0
76	20241227	180700	1068993550	15610	15610	15610	15610	0
77	20241227	180600	1068993550	15610	15610	15610	15610	0
78	20241227	180500	1068993550	15610	15610	15610	15610	0
79	20241227	180400	1068993550	15610	15610	15610	15610	0
80	20241227	180300	1068993550	15610	15610	15610	15610	0
81	20241227	180200	1068993550	15610	15610	15610	15610	0
82	20241227	180100	1068993550	15610	15610	15610	15610	0
83	20241227	180000	1068993550	15610	15610	15610	15610	0
84	20241227	175900	1068993550	15610	15610	15610	15610	0
85	20241227	175800	1068993550	15610	15610	15610	15610	0
86	20241227	175700	1068993550	15610	15610	15610	15610	0
87	20241227	175600	1068993550	15610	15610	15610	15610	0
88	20241227	175500	1068993550	15610	15610	15610	15610	0
89	20241227	175400	1068993550	15610	15610	15610	15610	0
90	20241227	175300	1068993550	15610	15610	15610	15610	0
91	20241227	175200	1068993550	15610	15610	15610	15610	0
92	20241227	175100	1068993550	15610	15610	15610	15610	2076
93	20241227	175000	1068993550	15610	15610	15610	15610	0
94	20241227	174900	1068993550	15610	15610	15610	15610	0
95	20241227	174800	1068993550	15610	15610	15610	15610	0
96	20241227	174700	1068993550	15610	15610	15610	15610	0
97	20241227	174600	1068993550	15610	15610	15610	15610	0
98	20241227	174500	1068993550	15610	15610	15610	15610	0
99	20241227	174400	1068993550	15610	15610	15610	15610	0
100	20241227	174300	1068993550	15610	15610	15610	15610	0
101	20241227	174200	1068993550	15610	15610	15610	15610	0
102	20241227	174100	1068993550	15610	15610	15610	15610	0
103	20241227	174000	1068993550	15610	15610	15610	15610	0
104	20241227	173900	1068993550	15610	15610	15610	15610	0
105	20241227	173800	1068993550	15610	15610	15610	15610	0
106	20241227	173700	1068993550	15610	15610	15610	15610	0
107	20241227	173600	1068993550	15610	15610	15610	15610	0
108	20241227	173500	1068993550	15610	15610	15610	15610	0
109	20241227	173400	1068993550	15610	15610	15610	15610	0
110	20241227	173300	1068993550	15610	15610	15610	15610	0
111	20241227	173200	1068993550	15610	15610	15610	15610	0
112	20241227	173100	1068993550	15610	15610	15610	15610	0
113	20241227	173000	1068993550	15610	15610	15610	15610	0
114	20241227	172900	1068993550	15610	15610	15610	15610	0
115	20241227	172800	1068993550	15610	15610	15610	15610	0
116	20241227	172700	1068993550	15610	15610	15610	15610	0
117	20241227	172600	1068993550	15610	15610	15610	15610	0
118	20241227	172500	1068993550	15610	15610	15610	15610	0
119	20241227	172400	1068993550	15610	15610	15610	15610	0
120	20241227	172300	1068993550	15610	15610	15610	15610	0
121	20241227	172200	1068993550	15610	15610	15610	15610	0
122	20241227	172100	1068993550	15610	15610	15610	15610	2076
123	20241227	172000	1068993550	15610	15610	15610	15610	0
124	20241227	171900	1068993550	15610	15610	15610	15610	0
125	20241227	171800	1068993550	15610	15610	15610	15610	0
126	20241227	171700	1068993550	15610	15610	15610	15610	0
127	20241227	171600	1068993550	15610	15610	15610	15610	0
128	20241227	171500	1068993550	15610	15610	15610	15610	0
129	20241227	171400	1068993550	15610	15610	15610	15610	0
130	20241227	171300	1068993550	15610	15610	15610	15610	0
131	20241227	171200	1068993550	15610	15610	15610	15610	0
132	20241227	171100	1068993550	15610	15610	15610	15610	0
133	20241227	171000	1068993550	15610	15610	15610	15610	0
134	20241227	170900	1068993550	15610	15610	15610	15610	0
135	20241227	170800	1068993550	15610	15610	15610	15610	0
136	20241227	170700	1068993550	15610	15610	15610	15610	0
137	20241227	170600	1068993550	15610	15610	15610	15610	0
138	20241227	170500	1068993550	15610	15610	15610	15610	0
139	20241227	170400	1068993550	15610	15610	15610	15610	0
140	20241227	170300	1068993550	15610	15610	15610	15610	0
141	20241227	170200	1068993550	15610	15610	15610	15610	0
142	20241227	170100	1068993550	15610	15610	15610	15610	0
143	20241227	170000	1068993550	15610	15610	15610	15610	0
144	20241227	165900	1068993550	15610	15610	15610	15610	0
145	20241227	165800	1068993550	15610	15610	15610	15610	0
146	20241227	165700	1068993550	15610	15610	15610	15610	0
147	20241227	165600	1068993550	15610	15610	15610	15610	0
148	20241227	165500	1068993550	15610	15610	15610	15610	0
149	20241227	165400	1068993550	15610	15610	15610	15610	0
150	20241227	165300	1068993550	15610	15610	15610	15610	0
151	20241227	165200	1068993550	15610	15610	15610	15610	0
152	20241227	165100	1068993550	15610	15610	15610	15610	2076
153	20241227	165000	1068993550	15610	15610	15610	15610	0
154	20241227	164900	1068993550	15610	15610	15610	15610	0
155	20241227	164800	1068993550	15610	15610	15610	15610	0
156	20241227	164700	1068993550	15610	15610	15610	15610	0
157	20241227	164600	1068993550	15610	15610	15610	15610	0
158	20241227	164500	1068993550	15610	15610	15610	15610	0
159	20241227	164400	1068993550	15610	15610	15610	15610	0
160	20241227	164300	1068993550	15610	15610	15610	15610	0
161	20241227	164200	1068993550	15610	15610	15610	15610	0
162	20241227	164100	1068993550	15610	15610	15610	15610	0
163	20241227	164000	1068993550	15610	15610	15610	15610	0
164	20241227	163900	1068993550	15610	15610	15610	15610	0
165	20241227	163800	1068993550	15610	15610	15610	15610	0
166	20241227	163700	1068993550	15610	15610	15610	15610	0
167	20241227	163600	1068993550	15610	15610	15610	15610	0
168	20241227	163500	1068993550	15610	15610	15610	15610	0
169	20241227	163400	1068993550	15610	15610	15610	15610	0
170	20241227	163300	1068993550	15610	15610	15610	15610	0
171	20241227	163200	1068993550	15610	15610	15610	15610	0
172	20241227	163100	1068993550	15610	15610	15610	15610	0
173	20241227	163000	1068993550	15610	15610	15610	15610	0
174	20241227	162900	1068993550	15610	15610	15610	15610	0
175	20241227	162800	1068993550	15610	15610	15610	15610	0
176	20241227	162700	1068993550	15610	15610	15610	15610	0
177	20241227	162600	1068993550	15610	15610	15610	15610	0
178	20241227	162500	1068993550	15610	15610	15610	15610	0
179	20241227	162400	1068993550	15610	15610	15610	15610	0
180	20241227	162300	1068993550	15610	15610	15610	15610	0
181	20241227	162200	1068993550	15610	15610	15610	15610	0
182	20241227	162100	1068993550	15610	15610	15610	15610	2076
183	20241227	162000	1068993550	15610	15610	15610	15610	0
184	20241227	161900	1068993550	15610	15610	15610	15610	0
185	20241227	161800	1068993550	15610	15610	15610	15610	0
186	20241227	161700	1068993550	15610	15610	15610	15610	0
187	20241227	161600	1068993550	15610	15610	15610	15610	0
188	20241227	161500	1068993550	15610	15610	15610	15610	0
189	20241227	161400	1068993550	15610	15610	15610	15610	0
190	20241227	161300	1068993550	15610	15610	15610	15610	0
191	20241227	161200	1068993550	15610	15610	15610	15610	0
192	20241227	161100	1068993550	15610	15610	15610	15610	0
193	20241227	161000	1068993550	15610	15610	15610	15610	0
194	20241227	160900	1068993550	15610	15610	15610	15610	0
195	20241227	160800	1068993550	15610	15610	15610	15610	0
196	20241227	160700	1068993550	15610	15610	15610	15610	0
197	20241227	160600	1068993550	15610	15610	15610	15610	0
198	20241227	160500	1068993550	15610	15610	15610	15610	0
199	20241227	160400	1068993550	15610	15610	15610	15610	0
200	20241227	160300	1068993550	15610	15610	15610	15610	0
201	20241227	160200	1068993550	15610	15610	15610	15610	0
202	20241227	160100	1068993550	15610	15610	15610	15610	0
203	20241227	160000	1068993550	15610	15610	15610	15610	0
204	20241227	155900	1068993550	15610	15610	15610	15610	0
205	20241227	155800	1068993550	15610	15610	15610	15610	0
206	20241227	155700	1068993550	15610	15610	15610	15610	0
207	20241227	155600	1068993550	15610	15610	15610	15610	0
208	20241227	155500	1068993550	15610	15610	15610	15610	0
209	20241227	155400	1068993550	15610	15610	15610	15610	0
210	20241227	155300	1068993550	15610	15610	15610	15610	0
211	20241227	155200	1068993550	15610	15610	15610	15610	0
212	20241227	155100	1068993550	15610	15610	15610	15610	2076
213	20241227	155000	1068993550	15610	15610	15610	15610	0
214	20241227	154900	1068993550	15610	15610	15610	15610	0
215	20241227	154800	1068993550	15610	15610	15610	15610	0
216	20241227	154700	1068993550	15610	15610	15610	15610	0
217	20241227	154600	1068993550	15610	15610	15610	15610	0
218	20241227	154500	1068993550	15610	15610	15610	15610	0
219	20241227	154400	1068993550	15610	15610	15610	15610	0
220	20241227	154300	1068993550	15610	15610	15610	15610	0
221	20241227	154200	1068993550	15610	15610	15610	15610	0
222	20241227	154100	1068993550	15610	15610	15610	15610	0
223	20241227	154000	1068993550	15610	15610	15610	15610	0
224	20241227	153900	1068993550	15610	15610	15610	15610	0
225	20241227	153800	1068993550	15610	15610	15610	15610	0
226	20241227	153700	1068993550	15610	15610	15610	15610	0
227	20241227	153600	1068993550	15610	15610	15610	15610	0
228	20241227	153500	1068993550	15610	15610	15610	15610	0
229	20241227	153400	1068993550	15610	15610	15610	15610	0
230	20241227	153300	1068993550	15610	15610	15610	15610	0
231	20241227	153200	1068993550	15610	15610	15610	15610	0
232	20241227	153100	1068993550	15610	15610	15610	15610	0
233	20241227	153000	1068993550	15610	15610	15610	15610	2076
234	20241227	152900	1036587190	15700	15700	15700	15700	0
235	20241227	152800	1036587190	15700	15700	15700	15700	0
236	20241227	152700	1036587190	15700	15700	15700	15700	0
237	20241227	152600	1036587190	15700	15700	15700	15700	0
238	20241227	152500	1036587190	15700	15700	15700	15700	0
239	20241227	152400	1036587190	15700	15700	15700	15700	0
240	20241227	152300	1036587190	15700	15700	15700	15700	0
241	20241227	152200	1036587190	15700	15700	15700	15700	0
242	20241227	152100	1036587190	15700	15700	15700	15700	0
243	20241227	152000	1036587190	15700	15700	15700	15700	0
244	20241227	151900	1036587190	15700	15760	15760	15700	55
245	20241227	151800	1035722550	15770	15740	15770	15710	109
246	20241227	151700	1034007600	15740	15740	15780	15740	442
247	20241227	151600	1027047920	15740	15760	15760	15740	192
248	20241227	151500	1024025290	15760	15780	15780	15760	194
249	20241227	151400	1020966270	15780	15760	15790	15760	150
250	20241227	151300	1018599110	15790	15780	15790	15730	218
251	20241227	151200	1015163760	15780	15780	15790	15740	202
252	20241227	151100	1011979720	15780	15740	15780	15730	127
253	20241227	151000	1009980070	15730	15710	15740	15710	416
254	20241227	150900	1003440820	15710	15710	15710	15710	130
255	20241227	150800	1001398520	15710	15670	15710	15670	36
256	20241227	150700	1000833980	15690	15670	15690	15670	47
257	20241227	150600	1000097430	15670	15720	15720	15670	1000
258	20241227	150500	984423330	15720	15720	15720	15710	149
259	20241227	150400	982082500	15720	15720	15720	15710	32
260	20241227	150300	981579670	15720	15680	15720	15680	986
261	20241227	150200	966101420	15680	15680	15680	15670	20
262	20241227	150100	965787970	15680	15680	15680	15670	138
263	20241227	150000	963624500	15670	15670	15670	15670	198
264	20241227	145900	960521840	15630	15610	15630	15610	6
265	20241227	145800	960428160	15620	15630	15630	15620	328
266	20241227	145700	955304790	15630	15630	15630	15620	77
267	20241227	145600	954101300	15630	15630	15630	15630	0
268	20241227	145500	954101300	15630	15630	15630	15630	16
269	20241227	145400	953851220	15670	15670	15670	15670	0
270	20241227	145300	953851220	15670	15670	15670	15670	2
271	20241227	145200	953819880	15670	15640	15670	15640	85
272	20241227	145100	952489490	15640	15640	15640	15640	16
273	20241227	145000	952239250	15640	15640	15640	15640	0
274	20241227	144900	952239250	15640	15640	15640	15640	0
275	20241227	144800	952239250	15640	15650	15650	15640	26
276	20241227	144700	951832510	15700	15700	15700	15700	0
277	20241227	144600	951832510	15700	15650	15700	15640	1085
278	20241227	144500	934861000	15650	15660	15660	15650	289
279	20241227	144400	930337200	15670	15670	15670	15670	5
280	20241227	144300	930258850	15670	15670	15670	15670	1
281	20241227	144200	930243180	15670	15680	15680	15670	115
282	20241227	144100	928440330	15680	15700	15700	15680	107
283	20241227	144000	926761430	15710	15710	15710	15710	0
284	20241227	143900	926761430	15710	15700	15710	15700	130
285	20241227	143800	924720400	15680	15680	15680	15680	15
286	20241227	143700	924485200	15700	15700	15700	15700	100
287	20241227	143600	922915200	15660	15660	15660	15660	0
288	20241227	143500	922915200	15660	15660	15660	15660	16
289	20241227	143400	922664640	15720	15720	15720	15720	0
290	20241227	143300	922664640	15720	15720	15720	15720	1
291	20241227	143200	922648920	15720	15650	15720	15650	160
292	20241227	143100	920142980	15720	15720	15720	15720	0
293	20241227	143000	920142980	15720	15700	15720	15640	1211
294	20241227	142900	901138860	15700	15700	15700	15690	1153
295	20241227	142800	883036770	15660	15660	15660	15650	71
296	20241227	142700	881925310	15660	15700	15700	15650	426
297	20241227	142600	875257820	15690	15660	15690	15660	195
298	20241227	142500	872203850	15650	15650	15650	15650	95
299	20241227	142400	870717100	15650	15650	15650	15650	33
300	20241227	142300	870200650	15650	15660	15660	15650	112
301	20241227	142200	868446750	15690	15650	15690	15650	130
302	20241227	142100	866407690	15650	15650	15650	15650	5
303	20241227	142000	866329440	15670	15670	15670	15670	0
304	20241227	141900	866329440	15670	15700	15700	15670	292
305	20241227	141800	861753650	15670	15670	15700	15670	66
306	20241227	141700	860719220	15670	15670	15670	15670	1
307	20241227	141600	860703550	15670	15650	15670	15650	9
308	20241227	141500	860562660	15650	15650	15660	15610	239
309	20241227	141400	856821890	15650	15650	15650	15650	16
310	20241227	141300	856571490	15650	15640	15650	15640	114
311	20241227	141200	854788510	15570	15570	15570	15570	16
312	20241227	141100	854539390	15590	15590	15590	15590	85
313	20241227	141000	853214240	15560	15560	15560	15560	0
314	20241227	140900	853214240	15560	15560	15560	15560	16
315	20241227	140800	852965280	15550	15550	15550	15550	0
316	20241227	140700	852965280	15550	15550	15550	15550	0
317	20241227	140600	852965280	15550	15550	15550	15550	0
318	20241227	140500	852965280	15550	15580	15590	15550	206
319	20241227	140400	849755600	15550	15550	15550	15550	0
320	20241227	140300	849755600	15550	15550	15550	15550	5
321	20241227	140200	849677850	15550	15550	15550	15550	36
322	20241227	140100	849118050	15550	15560	15560	15550	505
323	20241227	140000	841264470	15560	15560	15560	15560	0
324	20241227	135900	841264470	15560	15560	15560	15560	16
325	20241227	135800	841015510	15560	15560	15560	15560	98
326	20241227	135700	839490630	15560	15560	15560	15560	83
327	20241227	135600	838199150	15560	15560	15560	15560	0
328	20241227	135500	838199150	15560	15560	15560	15560	26
329	20241227	135400	837794590	15600	15600	15600	15600	6
330	20241227	135300	837700990	15550	15550	15550	15550	0
331	20241227	135200	837700990	15550	15560	15560	15550	60
332	20241227	135100	836767550	15560	15560	15560	15560	10
333	20241227	135000	836611950	15560	15560	15560	15560	86
334	20241227	134900	835273790	15570	15580	15580	15570	83
335	20241227	134800	833980690	15590	15590	15590	15590	1
336	20241227	134700	833965100	15590	15590	15590	15590	0
337	20241227	134600	833965100	15590	15590	15590	15590	566
338	20241227	134500	825141160	15600	15600	15600	15600	98
339	20241227	134400	823612360	15610	15610	15610	15610	0
340	20241227	134300	823612360	15610	15620	15620	15610	200
341	20241227	134200	820490340	15610	15610	15610	15610	16
342	20241227	134100	820240580	15620	15610	15650	15610	642
343	20241227	134000	810196340	15610	15600	15610	15600	236
344	20241227	133900	806512660	15630	15590	15630	15590	61
345	20241227	133800	805560430	15600	15600	15600	15600	205
346	20241227	133700	802362430	15600	15600	15600	15600	11
347	20241227	133600	802190830	15600	15600	15600	15600	106
348	20241227	133500	800537230	15600	15600	15600	15600	0
349	20241227	133400	800537230	15600	15600	15600	15600	0
350	20241227	133300	800537230	15600	15600	15600	15600	0
351	20241227	133200	800537230	15600	15600	15600	15600	40
352	20241227	133100	799913230	15600	15620	15620	15600	51
353	20241227	133000	799117550	15600	15600	15600	15600	0
354	20241227	132900	799117550	15600	15600	15600	15600	26
355	20241227	132800	798711950	15600	15600	15600	15600	101
356	20241227	132700	797136350	15590	15590	15590	15590	0
357	20241227	132600	797136350	15590	15590	15590	15590	16
358	20241227	132500	796886910	15560	15560	15560	15560	0
359	20241227	132400	796886910	15560	15560	15560	15560	0
360	20241227	132300	796886910	15560	15560	15560	15560	287
361	20241227	132200	792421190	15570	15570	15570	15570	0
362	20241227	132100	792421190	15570	15570	15570	15570	106
363	20241227	132000	790770770	15570	15570	15570	15570	183
364	20241227	131900	787921460	15570	15580	15580	15570	49
365	20241227	131800	787158420	15600	15570	15600	15570	21
366	20241227	131700	786831420	15570	15570	15570	15570	150
367	20241227	131600	784495920	15570	15570	15570	15570	16
368	20241227	131500	784246800	15570	15570	15570	15570	0
369	20241227	131400	784246800	15570	15570	15570	15570	30
370	20241227	131300	783779700	15570	15570	15570	15570	178
371	20241227	131200	781008240	15570	15570	15570	15570	0
372	20241227	131100	781008240	15570	15570	15570	15570	0
373	20241227	131000	781008240	15570	15570	15570	15570	0
374	20241227	130900	781008240	15570	15570	15570	15570	15
375	20241227	130800	780774690	15620	15620	15620	15620	2
376	20241227	130700	780743450	15620	15620	15620	15620	18
377	20241227	130600	780462290	15570	15570	15570	15570	16
378	20241227	130500	780213170	15560	15560	15560	15560	11
379	20241227	130400	780042010	15550	15550	15550	15550	0
380	20241227	130300	780042010	15550	15550	15550	15550	16
381	20241227	130200	779793210	15550	15550	15550	15550	0
382	20241227	130100	779793210	15550	15550	15550	15550	0
383	20241227	130000	779793210	15550	15550	15550	15550	16
384	20241227	125900	779544410	15530	15550	15550	15530	406
385	20241227	125800	773237070	15560	15560	15560	15560	0
386	20241227	125700	773237070	15560	15570	15570	15560	315
387	20241227	125600	768334570	15570	15580	15580	15570	91
388	20241227	125500	766916950	15580	15600	15600	15580	566
389	20241227	125400	758087930	15610	15610	15630	15610	32
390	20241227	125300	757588190	15610	15630	15630	15600	441
391	20241227	125200	750701760	15630	15630	15630	15630	67
392	20241227	125100	749654550	15630	15670	15670	15630	100
393	20241227	125000	748090350	15640	15640	15640	15640	16
394	20241227	124900	747840110	15640	15640	15640	15640	1
395	20241227	124800	747824470	15630	15630	15630	15630	0
396	20241227	124700	747824470	15630	15630	15630	15630	0
397	20241227	124600	747824470	15630	15660	15660	15630	16
398	20241227	124500	747574360	15660	15660	15660	15660	49
399	20241227	124400	746807020	15610	15610	15610	15610	0
400	20241227	124300	746807020	15610	15610	15610	15610	16
401	20241227	124200	746557260	15610	15610	15610	15610	0
402	20241227	124100	746557260	15610	15610	15610	15610	0
403	20241227	124000	746557260	15610	15610	15610	15610	16
404	20241227	123900	746307500	15670	15670	15670	15670	3
405	20241227	123800	746260490	15670	15690	15690	15640	16
406	20241227	123700	746009580	15690	15610	15690	15610	65
407	20241227	123600	744994300	15630	15630	15630	15630	0
408	20241227	123500	744994300	15630	15630	15630	15630	0
409	20241227	123400	744994300	15630	15630	15630	15630	8
410	20241227	123300	744869260	15610	15630	15630	15610	86
411	20241227	123200	743525400	15630	15630	15630	15630	277
412	20241227	123100	739195890	15600	15610	15610	15600	7
413	20241227	123000	739086640	15600	15600	15600	15600	16
414	20241227	122900	738837040	15630	15630	15630	15630	2
415	20241227	122800	738805780	15630	15630	15630	15630	49
416	20241227	122700	738039910	15640	15600	15640	15600	18
417	20241227	122600	737759030	15640	15660	15660	15630	1600
418	20241227	122500	712734550	15640	15680	15680	15640	210
419	20241227	122400	709449450	15680	15660	15680	15660	254
420	20241227	122300	705471230	15640	15640	15640	15640	15
421	20241227	122200	705236630	15640	15640	15640	15640	134
422	20241227	122100	703140870	15630	15620	15630	15620	204
423	20241227	122000	699952490	15590	15590	15590	15590	16
424	20241227	121900	699703050	15580	15580	15580	15580	0
425	20241227	121800	699703050	15580	15580	15580	15580	11
426	20241227	121700	699531670	15580	15580	15580	15580	16
427	20241227	121600	699282390	15570	15570	15570	15570	0
428	20241227	121500	699282390	15570	15540	15570	15540	501
429	20241227	121400	691496820	15540	15540	15540	15540	16
430	20241227	121300	691248180	15540	15540	15560	15540	131
431	20241227	121200	689211460	15540	15540	15540	15540	0
432	20241227	121100	689211460	15540	15540	15540	15540	1
433	20241227	121000	689195920	15540	15640	15640	15540	115
434	20241227	120900	687405780	15550	15550	15550	15550	1
435	20241227	120800	687390230	15550	15530	15630	15530	1472
436	20241227	120700	664498030	15530	15550	15550	15530	22
437	20241227	120600	664156150	15540	15550	15550	15540	258
438	20241227	120500	660144400	15550	15540	15550	15530	209
439	20241227	120400	656898110	15510	15500	15510	15500	1116
440	20241227	120300	639599110	15510	15580	15580	15510	1283
441	20241227	120200	619656080	15590	15590	15590	15590	25
442	20241227	120100	619266330	15600	15630	15630	15600	1999
443	20241227	120000	588074440	15630	15640	15640	15630	128
444	20241227	115900	586072800	15640	15640	15640	15640	0
445	20241227	115800	586072800	15640	15640	15640	15640	0
446	20241227	115700	586072800	15640	15650	15650	15640	460
447	20241227	115600	578878350	15650	15650	15650	15650	5
448	20241227	115500	578800100	15650	15650	15650	15650	1
449	20241227	115400	578784450	15660	15650	15660	15650	201
450	20241227	115300	575636950	15640	15640	15640	15640	0
451	20241227	115200	575636950	15640	15660	15660	15640	297
452	20241227	115100	570989760	15660	15660	15660	15660	22
453	20241227	115000	570645240	15670	15670	15670	15670	43
454	20241227	114900	569971430	15670	15670	15670	15670	3
455	20241227	114800	569924420	15670	15670	15670	15670	0
456	20241227	114700	569924420	15670	15670	15670	15670	16
457	20241227	114600	569673700	15670	15670	15670	15670	10
458	20241227	114500	569517000	15670	15670	15670	15670	0
459	20241227	114400	569517000	15670	15670	15670	15670	16
460	20241227	114300	569266280	15660	15650	15660	15650	28
461	20241227	114200	568827820	15650	15660	15660	15650	336
462	20241227	114100	563567970	15660	15660	15660	15660	16
463	20241227	114000	563317410	15660	15660	15660	15660	2
464	20241227	113900	563286090	15670	15670	15670	15670	0
465	20241227	113800	563286090	15670	15670	15670	15670	124
466	20241227	113700	561343010	15680	15670	15680	15670	22
467	20241227	113600	560998210	15680	15680	15680	15680	14
468	20241227	113500	560778690	15680	15680	15680	15680	2
469	20241227	113400	560747330	15680	15700	15700	15670	161
470	20241227	113300	558222980	15700	15680	15700	15680	25
471	20241227	113200	557830940	15680	15680	15680	15680	5
472	20241227	113100	557752540	15680	15680	15680	15680	310
473	20241227	113000	552891740	15680	15680	15680	15680	0
474	20241227	112900	552891740	15680	15700	15700	15680	802
475	20241227	112800	540310360	15700	15700	15700	15700	26
476	20241227	112700	539902160	15710	15710	15710	15710	0
477	20241227	112600	539902160	15710	15710	15710	15710	204
478	20241227	112500	536697320	15740	15740	15740	15740	0
479	20241227	112400	536697320	15740	15740	15740	15710	186
480	20241227	112300	533770160	15740	15740	15740	15740	0
481	20241227	112200	533770160	15740	15740	15740	15740	0
482	20241227	112100	533770160	15740	15750	15750	15740	19
483	20241227	112000	533471090	15760	15770	15770	15760	2
484	20241227	111900	533439560	15750	15750	15750	15750	1
485	20241227	111800	533423810	15750	15750	15750	15750	81
486	20241227	111700	532148060	15750	15750	15750	15750	70
487	20241227	111600	531045560	15770	15770	15770	15770	4
488	20241227	111500	530982480	15770	15750	15770	15750	14
489	20241227	111400	530761960	15780	15790	15790	15780	76
490	20241227	111300	529562000	15790	15740	15790	15720	8
491	20241227	111200	529435800	15790	15790	15790	15790	1
492	20241227	111100	529420010	15790	15690	15790	15690	163
493	20241227	111000	526853460	15680	15680	15680	15680	0
494	20241227	110900	526853460	15680	15680	15680	15680	0
495	20241227	110800	526853460	15680	15750	15750	15680	86
496	20241227	110700	525500080	15680	15740	15740	15680	714
497	20241227	110600	514282550	15740	15740	15740	15740	10
498	20241227	110500	514125150	15780	15790	15790	15750	348
499	20241227	110400	508641650	15750	15770	15770	15750	300
500	20241227	110300	503915290	15790	15800	15800	15760	613
501	20241227	110200	494250360	15800	15810	15810	15800	782
502	20241227	110100	481889640	15820	15820	15820	15820	270
503	20241227	110000	477618240	15890	15890	15890	15890	1
504	20241227	105900	477602350	15890	15820	15890	15820	27
505	20241227	105800	477173600	15810	15850	15850	15810	1843
506	20241227	105700	448023900	15870	15870	15870	15870	0
507	20241227	105600	448023900	15870	15870	15870	15870	1
508	20241227	105500	448008030	15870	15870	15870	15870	75
509	20241227	105400	446817780	15870	15870	15870	15870	25
510	20241227	105300	446421030	15870	15870	15870	15870	28
511	20241227	105200	445976670	15870	15830	15870	15830	8
512	20241227	105100	445849990	15840	15850	15870	15840	109
513	20241227	105000	444122410	15850	15840	15850	15840	103
514	20241227	104900	442490840	15850	15860	15860	15850	760
515	20241227	104800	430442560	15860	15870	15880	15860	182
516	20241227	104700	427553840	15880	15890	15890	15880	332
517	20241227	104600	422281660	15900	15900	15900	15900	0
518	20241227	104500	422281660	15900	15930	15930	15880	2414
519	20241227	104400	383890490	15930	15930	15930	15930	28
520	20241227	104300	383444450	15930	15930	15930	15930	14
521	20241227	104200	383221430	15920	15920	15920	15920	40
522	20241227	104100	382584630	15940	15940	15940	15940	0
523	20241227	104000	382584630	15940	15930	15940	15930	100
524	20241227	103900	380991130	15920	15910	15920	15910	40
525	20241227	103800	380354440	15910	15920	15920	15910	39
526	20241227	103700	379733720	15920	15920	15920	15920	0
527	20241227	103600	379733720	15920	15900	15920	15900	369
528	20241227	103500	373863740	15910	15910	15910	15900	61
529	20241227	103400	372893390	15910	15900	15910	15900	133
530	20241227	103300	370778280	15910	15910	15910	15910	14
531	20241227	103200	370555540	15910	15900	15910	15900	17
532	20241227	103100	370285230	15920	15900	15920	15900	118
533	20241227	103000	368407790	15900	15920	15920	15900	118
534	20241227	102900	366529530	15920	15920	15920	15920	16
535	20241227	102800	366274810	15920	15920	15920	15920	0
536	20241227	102700	366274810	15920	15990	15990	15920	70
537	20241227	102600	365159010	15920	15920	15920	15920	1
538	20241227	102500	365143090	15920	15910	15920	15900	330
539	20241227	102400	359892940	15900	15980	15980	15900	1691
540	20241227	102300	332887140	15980	15980	15980	15980	21
541	20241227	102200	332551560	15980	15980	15980	15980	16
542	20241227	102100	332295880	16000	16000	16000	16000	72
543	20241227	102000	331143880	16000	16000	16000	16000	28
544	20241227	101900	330695880	15990	16010	16010	15980	126
545	20241227	101800	328681950	15980	16010	16010	15980	100
546	20241227	101700	327082530	16000	16000	16000	16000	0
547	20241227	101600	327082530	16000	15980	16000	15980	476
548	20241227	101500	319474550	15970	15980	15980	15970	162
549	20241227	101400	316886760	15980	15980	15980	15980	230
550	20241227	101300	313211360	15990	16000	16000	15990	144
551	20241227	101200	310907510	16000	16030	16030	16000	76
552	20241227	101100	309689710	16030	16000	16030	16000	27
553	20241227	101000	309257110	16020	16010	16020	16010	64
554	20241227	100900	308232380	16000	16000	16000	16000	16
555	20241227	100800	307976380	16060	16050	16060	16050	71
556	20241227	100700	306836820	16050	16050	16050	16050	1
557	20241227	100600	306820770	16000	15960	16000	15960	74
558	20241227	100500	305637950	15960	15990	15990	15960	416
559	20241227	100400	298991990	15990	15990	15990	15990	6
560	20241227	100300	298896050	15950	15940	15950	15940	67
561	20241227	100200	297827970	15980	15990	15990	15980	211
562	20241227	100100	294454170	16050	16050	16050	16050	1
563	20241227	100000	294438120	16110	16080	16110	15920	544
564	20241227	095900	285691160	16090	15890	16090	15870	1641
565	20241227	095800	259551500	15900	15880	15900	15880	103
566	20241227	095700	257915700	15890	15890	15890	15890	22
567	20241227	095600	257566120	15890	15860	15890	15860	64
568	20241227	095500	256549640	15900	15850	15900	15850	1918
569	20241227	095400	226098520	15850	15890	15890	15850	162
570	20241227	095300	223527800	15850	15850	15850	15850	3
571	20241227	095200	223480250	15840	15840	15840	15840	32
572	20241227	095100	222973370	15830	15830	15830	15820	83
573	20241227	095000	221659610	15830	15830	15830	15830	107
574	20241227	094900	219965800	15820	15820	15820	15820	17
575	20241227	094800	219696860	15830	15830	15830	15830	100
576	20241227	094700	218113860	15820	15840	15840	15820	245
577	20241227	094600	214235660	15840	15850	15850	15840	956
578	20241227	094500	199092300	15880	15880	15880	15880	0
579	20241227	094400	199092300	15880	15900	15900	15880	23
580	20241227	094300	198726920	15840	15850	15860	15830	520
581	20241227	094200	190488710	15840	15830	15840	15810	102
582	20241227	094100	188874400	15810	15820	15820	15810	17
583	20241227	094000	188605540	15820	15830	15830	15810	462
584	20241227	093900	181296670	15830	15840	15840	15830	131
585	20241227	093800	179222140	15840	15840	15840	15840	0
586	20241227	093700	179222140	15840	15860	15860	15840	203
587	20241227	093600	176003150	15860	15860	16040	15850	444
588	20241227	093500	168957750	16080	15830	16080	15830	200
589	20241227	093400	165789830	15820	15830	15830	15820	418
590	20241227	093300	159173250	15840	15880	15880	15840	623
591	20241227	093200	149296050	15900	15890	15900	15890	50
592	20241227	093100	148501510	15880	15890	15890	15860	263
593	20241227	093000	144325570	15890	15910	15910	15890	187
594	20241227	092900	141352920	15920	15920	15920	15920	7
595	20241227	092800	141241480	15940	15940	15940	15940	94
596	20241227	092700	139743120	15900	15920	16110	15900	288
597	20241227	092600	135144830	15890	15870	15920	15870	463
598	20241227	092500	127790600	15860	15860	15920	15850	179
599	20241227	092400	124951710	15970	15860	15970	15850	390
600	20241227	092300	118746420	15860	15860	15860	15850	67
601	20241227	092200	117684060	15850	15850	15850	15830	642
602	20241227	092100	107515150	15840	15900	15940	15840	186
603	20241227	092000	104561710	15970	15970	15970	15970	6
604	20241227	091900	104465890	15980	15980	15980	15980	0
605	20241227	091800	104465890	15980	15970	15980	15840	372
606	20241227	091700	98560390	15890	15950	15950	15880	568
607	20241227	091600	89514250	15930	15980	16000	15930	377
608	20241227	091500	83489090	15930	15870	15930	15870	149
609	20241227	091400	81119570	15840	15840	15840	15830	423
610	20241227	091300	74419320	15870	15850	15870	15840	641
611	20241227	091200	64261280	15890	15890	15890	15890	5
612	20241227	091100	64181830	15930	15890	15930	15890	245
613	20241227	091000	60288660	15840	15890	15890	15830	125
614	20241227	090900	58309610	15840	15920	15920	15840	94
615	20241227	090800	56815370	15920	15820	15920	15810	449
616	20241227	090700	49708050	15820	15830	15850	15820	565
617	20241227	090600	40766540	15930	15820	15930	15820	519
618	20241227	090500	32544870	15810	15930	15930	15810	408
619	20241227	090400	26087970	15850	15930	15930	15850	70
620	20241227	090300	24978310	15880	16030	16030	15880	278
621	20241227	090200	20553380	16030	16110	16110	16030	30
622	20241227	090100	20072340	16110	15900	16110	15900	180
623	20241227	090000	17196340	15820	15820	15820	15820	1087