KissMeData/107600/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201200	282815900	16670	16670	16670	16670	488
3	20241213	201100	282815900	16670	16670	16670	16670	0
4	20241213	201000	282815900	16670	16670	16670	16670	0
5	20241213	200900	282815900	16670	16670	16670	16670	0
6	20241213	200800	282815900	16670	16670	16670	16670	0
7	20241213	200700	282815900	16670	16670	16670	16670	0
8	20241213	200600	282815900	16670	16670	16670	16670	0
9	20241213	200500	282815900	16670	16670	16670	16670	0
10	20241213	200400	282815900	16670	16670	16670	16670	0
11	20241213	200300	282815900	16670	16670	16670	16670	0
12	20241213	200200	282815900	16670	16670	16670	16670	0
13	20241213	200100	282815900	16670	16670	16670	16670	0
14	20241213	200000	282815900	16670	16670	16670	16670	0
15	20241213	195900	282815900	16670	16670	16670	16670	0
16	20241213	195800	282815900	16670	16670	16670	16670	0
17	20241213	195700	282815900	16670	16670	16670	16670	0
18	20241213	195600	282815900	16670	16670	16670	16670	0
19	20241213	195500	282815900	16670	16670	16670	16670	0
20	20241213	195400	282815900	16670	16670	16670	16670	0
21	20241213	195300	282815900	16670	16670	16670	16670	0
22	20241213	195200	282815900	16670	16670	16670	16670	0
23	20241213	195100	282815900	16670	16670	16670	16670	0
24	20241213	195000	282815900	16670	16670	16670	16670	0
25	20241213	194900	282815900	16670	16670	16670	16670	0
26	20241213	194800	282815900	16670	16670	16670	16670	0
27	20241213	194700	282815900	16670	16670	16670	16670	0
28	20241213	194600	282815900	16670	16670	16670	16670	0
29	20241213	194500	282815900	16670	16670	16670	16670	0
30	20241213	194400	282815900	16670	16670	16670	16670	0
31	20241213	194300	282815900	16670	16670	16670	16670	0
32	20241213	194200	282815900	16670	16670	16670	16670	488
33	20241213	194100	282815900	16670	16670	16670	16670	0
34	20241213	194000	282815900	16670	16670	16670	16670	0
35	20241213	193900	282815900	16670	16670	16670	16670	0
36	20241213	193800	282815900	16670	16670	16670	16670	0
37	20241213	193700	282815900	16670	16670	16670	16670	0
38	20241213	193600	282815900	16670	16670	16670	16670	0
39	20241213	193500	282815900	16670	16670	16670	16670	0
40	20241213	193400	282815900	16670	16670	16670	16670	0
41	20241213	193300	282815900	16670	16670	16670	16670	0
42	20241213	193200	282815900	16670	16670	16670	16670	0
43	20241213	193100	282815900	16670	16670	16670	16670	0
44	20241213	193000	282815900	16670	16670	16670	16670	0
45	20241213	192900	282815900	16670	16670	16670	16670	0
46	20241213	192800	282815900	16670	16670	16670	16670	0
47	20241213	192700	282815900	16670	16670	16670	16670	0
48	20241213	192600	282815900	16670	16670	16670	16670	0
49	20241213	192500	282815900	16670	16670	16670	16670	0
50	20241213	192400	282815900	16670	16670	16670	16670	0
51	20241213	192300	282815900	16670	16670	16670	16670	0
52	20241213	192200	282815900	16670	16670	16670	16670	0
53	20241213	192100	282815900	16670	16670	16670	16670	0
54	20241213	192000	282815900	16670	16670	16670	16670	0
55	20241213	191900	282815900	16670	16670	16670	16670	0
56	20241213	191800	282815900	16670	16670	16670	16670	0
57	20241213	191700	282815900	16670	16670	16670	16670	0
58	20241213	191600	282815900	16670	16670	16670	16670	0
59	20241213	191500	282815900	16670	16670	16670	16670	0
60	20241213	191400	282815900	16670	16670	16670	16670	0
61	20241213	191300	282815900	16670	16670	16670	16670	0
62	20241213	191200	282815900	16670	16670	16670	16670	488
63	20241213	191100	282815900	16670	16670	16670	16670	0
64	20241213	191000	282815900	16670	16670	16670	16670	0
65	20241213	190900	282815900	16670	16670	16670	16670	0
66	20241213	190800	282815900	16670	16670	16670	16670	0
67	20241213	190700	282815900	16670	16670	16670	16670	0
68	20241213	190600	282815900	16670	16670	16670	16670	0
69	20241213	190500	282815900	16670	16670	16670	16670	0
70	20241213	190400	282815900	16670	16670	16670	16670	0
71	20241213	190300	282815900	16670	16670	16670	16670	0
72	20241213	190200	282815900	16670	16670	16670	16670	0
73	20241213	190100	282815900	16670	16670	16670	16670	0
74	20241213	190000	282815900	16670	16670	16670	16670	0
75	20241213	185900	282815900	16670	16670	16670	16670	0
76	20241213	185800	282815900	16670	16670	16670	16670	0
77	20241213	185700	282815900	16670	16670	16670	16670	0
78	20241213	185600	282815900	16670	16670	16670	16670	0
79	20241213	185500	282815900	16670	16670	16670	16670	0
80	20241213	185400	282815900	16670	16670	16670	16670	0
81	20241213	185300	282815900	16670	16670	16670	16670	0
82	20241213	185200	282815900	16670	16670	16670	16670	0
83	20241213	185100	282815900	16670	16670	16670	16670	0
84	20241213	185000	282815900	16670	16670	16670	16670	0
85	20241213	184900	282815900	16670	16670	16670	16670	0
86	20241213	184800	282815900	16670	16670	16670	16670	0
87	20241213	184700	282815900	16670	16670	16670	16670	0
88	20241213	184600	282815900	16670	16670	16670	16670	0
89	20241213	184500	282815900	16670	16670	16670	16670	0
90	20241213	184400	282815900	16670	16670	16670	16670	0
91	20241213	184300	282815900	16670	16670	16670	16670	0
92	20241213	184200	282815900	16670	16670	16670	16670	488
93	20241213	184100	282815900	16670	16670	16670	16670	0
94	20241213	184000	282815900	16670	16670	16670	16670	0
95	20241213	183900	282815900	16670	16670	16670	16670	0
96	20241213	183800	282815900	16670	16670	16670	16670	0
97	20241213	183700	282815900	16670	16670	16670	16670	0
98	20241213	183600	282815900	16670	16670	16670	16670	0
99	20241213	183500	282815900	16670	16670	16670	16670	0
100	20241213	183400	282815900	16670	16670	16670	16670	0
101	20241213	183300	282815900	16670	16670	16670	16670	0
102	20241213	183200	282815900	16670	16670	16670	16670	0
103	20241213	183100	282815900	16670	16670	16670	16670	0
104	20241213	183000	282815900	16670	16670	16670	16670	0
105	20241213	182900	282815900	16670	16670	16670	16670	0
106	20241213	182800	282815900	16670	16670	16670	16670	0
107	20241213	182700	282815900	16670	16670	16670	16670	0
108	20241213	182600	282815900	16670	16670	16670	16670	0
109	20241213	182500	282815900	16670	16670	16670	16670	0
110	20241213	182400	282815900	16670	16670	16670	16670	0
111	20241213	182300	282815900	16670	16670	16670	16670	0
112	20241213	182200	282815900	16670	16670	16670	16670	0
113	20241213	182100	282815900	16670	16670	16670	16670	0
114	20241213	182000	282815900	16670	16670	16670	16670	0
115	20241213	181900	282815900	16670	16670	16670	16670	0
116	20241213	181800	282815900	16670	16670	16670	16670	0
117	20241213	181700	282815900	16670	16670	16670	16670	0
118	20241213	181600	282815900	16670	16670	16670	16670	0
119	20241213	181500	282815900	16670	16670	16670	16670	0
120	20241213	181400	282815900	16670	16670	16670	16670	0
121	20241213	181300	282815900	16670	16670	16670	16670	0
122	20241213	181200	282815900	16670	16670	16670	16670	488
123	20241213	181100	282815900	16670	16670	16670	16670	0
124	20241213	181000	282815900	16670	16670	16670	16670	0
125	20241213	180900	282815900	16670	16670	16670	16670	0
126	20241213	180800	282815900	16670	16670	16670	16670	0
127	20241213	180700	282815900	16670	16670	16670	16670	0
128	20241213	180600	282815900	16670	16670	16670	16670	0
129	20241213	180500	282815900	16670	16670	16670	16670	0
130	20241213	180400	282815900	16670	16670	16670	16670	0
131	20241213	180300	282815900	16670	16670	16670	16670	0
132	20241213	180200	282815900	16670	16670	16670	16670	0
133	20241213	180100	282815900	16670	16670	16670	16670	0
134	20241213	180000	282815900	16670	16670	16670	16670	0
135	20241213	175900	282815900	16670	16670	16670	16670	0
136	20241213	175800	282815900	16670	16670	16670	16670	0
137	20241213	175700	282815900	16670	16670	16670	16670	0
138	20241213	175600	282815900	16670	16670	16670	16670	0
139	20241213	175500	282815900	16670	16670	16670	16670	0
140	20241213	175400	282815900	16670	16670	16670	16670	0
141	20241213	175300	282815900	16670	16670	16670	16670	0
142	20241213	175200	282815900	16670	16670	16670	16670	0
143	20241213	175100	282815900	16670	16670	16670	16670	0
144	20241213	175000	282815900	16670	16670	16670	16670	0
145	20241213	174900	282815900	16670	16670	16670	16670	0
146	20241213	174800	282815900	16670	16670	16670	16670	0
147	20241213	174700	282815900	16670	16670	16670	16670	0
148	20241213	174600	282815900	16670	16670	16670	16670	0
149	20241213	174500	282815900	16670	16670	16670	16670	0
150	20241213	174400	282815900	16670	16670	16670	16670	0
151	20241213	174300	282815900	16670	16670	16670	16670	0
152	20241213	174200	282815900	16670	16670	16670	16670	488
153	20241213	174100	282815900	16670	16670	16670	16670	0
154	20241213	174000	282815900	16670	16670	16670	16670	0
155	20241213	173900	282815900	16670	16670	16670	16670	0
156	20241213	173800	282815900	16670	16670	16670	16670	0
157	20241213	173700	282815900	16670	16670	16670	16670	0
158	20241213	173600	282815900	16670	16670	16670	16670	0
159	20241213	173500	282815900	16670	16670	16670	16670	0
160	20241213	173400	282815900	16670	16670	16670	16670	0
161	20241213	173300	282815900	16670	16670	16670	16670	0
162	20241213	173200	282815900	16670	16670	16670	16670	0
163	20241213	173100	282815900	16670	16670	16670	16670	0
164	20241213	173000	282815900	16670	16670	16670	16670	0
165	20241213	172900	282815900	16670	16670	16670	16670	0
166	20241213	172800	282815900	16670	16670	16670	16670	0
167	20241213	172700	282815900	16670	16670	16670	16670	0
168	20241213	172600	282815900	16670	16670	16670	16670	0
169	20241213	172500	282815900	16670	16670	16670	16670	0
170	20241213	172400	282815900	16670	16670	16670	16670	0
171	20241213	172300	282815900	16670	16670	16670	16670	0
172	20241213	172200	282815900	16670	16670	16670	16670	0
173	20241213	172100	282815900	16670	16670	16670	16670	0
174	20241213	172000	282815900	16670	16670	16670	16670	0
175	20241213	171900	282815900	16670	16670	16670	16670	0
176	20241213	171800	282815900	16670	16670	16670	16670	0
177	20241213	171700	282815900	16670	16670	16670	16670	0
178	20241213	171600	282815900	16670	16670	16670	16670	0
179	20241213	171500	282815900	16670	16670	16670	16670	0
180	20241213	171400	282815900	16670	16670	16670	16670	0
181	20241213	171300	282815900	16670	16670	16670	16670	0
182	20241213	171200	282815900	16670	16670	16670	16670	488
183	20241213	171100	282815900	16670	16670	16670	16670	0
184	20241213	171000	282815900	16670	16670	16670	16670	0
185	20241213	170900	282815900	16670	16670	16670	16670	0
186	20241213	170800	282815900	16670	16670	16670	16670	0
187	20241213	170700	282815900	16670	16670	16670	16670	0
188	20241213	170600	282815900	16670	16670	16670	16670	0
189	20241213	170500	282815900	16670	16670	16670	16670	0
190	20241213	170400	282815900	16670	16670	16670	16670	0
191	20241213	170300	282815900	16670	16670	16670	16670	0
192	20241213	170200	282815900	16670	16670	16670	16670	0
193	20241213	170100	282815900	16670	16670	16670	16670	0
194	20241213	170000	282815900	16670	16670	16670	16670	0
195	20241213	165900	282815900	16670	16670	16670	16670	0
196	20241213	165800	282815900	16670	16670	16670	16670	0
197	20241213	165700	282815900	16670	16670	16670	16670	0
198	20241213	165600	282815900	16670	16670	16670	16670	0
199	20241213	165500	282815900	16670	16670	16670	16670	0
200	20241213	165400	282815900	16670	16670	16670	16670	0
201	20241213	165300	282815900	16670	16670	16670	16670	0
202	20241213	165200	282815900	16670	16670	16670	16670	0
203	20241213	165100	282815900	16670	16670	16670	16670	0
204	20241213	165000	282815900	16670	16670	16670	16670	0
205	20241213	164900	282815900	16670	16670	16670	16670	0
206	20241213	164800	282815900	16670	16670	16670	16670	0
207	20241213	164700	282815900	16670	16670	16670	16670	0
208	20241213	164600	282815900	16670	16670	16670	16670	0
209	20241213	164500	282815900	16670	16670	16670	16670	0
210	20241213	164400	282815900	16670	16670	16670	16670	0
211	20241213	164300	282815900	16670	16670	16670	16670	0
212	20241213	164200	282815900	16670	16670	16670	16670	488
213	20241213	164100	282815900	16670	16670	16670	16670	0
214	20241213	164000	282815900	16670	16670	16670	16670	0
215	20241213	163900	282815900	16670	16670	16670	16670	0
216	20241213	163800	282815900	16670	16670	16670	16670	0
217	20241213	163700	282815900	16670	16670	16670	16670	0
218	20241213	163600	282815900	16670	16670	16670	16670	0
219	20241213	163500	282815900	16670	16670	16670	16670	0
220	20241213	163400	282815900	16670	16670	16670	16670	0
221	20241213	163300	282815900	16670	16670	16670	16670	0
222	20241213	163200	282815900	16670	16670	16670	16670	0
223	20241213	163100	282815900	16670	16670	16670	16670	0
224	20241213	163000	282815900	16670	16670	16670	16670	0
225	20241213	162900	282815900	16670	16670	16670	16670	0
226	20241213	162800	282815900	16670	16670	16670	16670	0
227	20241213	162700	282815900	16670	16670	16670	16670	0
228	20241213	162600	282815900	16670	16670	16670	16670	0
229	20241213	162500	282815900	16670	16670	16670	16670	0
230	20241213	162400	282815900	16670	16670	16670	16670	0
231	20241213	162300	282815900	16670	16670	16670	16670	0
232	20241213	162200	282815900	16670	16670	16670	16670	0
233	20241213	162100	282815900	16670	16670	16670	16670	0
234	20241213	162000	282815900	16670	16670	16670	16670	0
235	20241213	161900	282815900	16670	16670	16670	16670	0
236	20241213	161800	282815900	16670	16670	16670	16670	0
237	20241213	161700	282815900	16670	16670	16670	16670	0
238	20241213	161600	282815900	16670	16670	16670	16670	0
239	20241213	161500	282815900	16670	16670	16670	16670	0
240	20241213	161400	282815900	16670	16670	16670	16670	0
241	20241213	161300	282815900	16670	16670	16670	16670	0
242	20241213	161200	282815900	16670	16670	16670	16670	488
243	20241213	161100	282815900	16670	16670	16670	16670	0
244	20241213	161000	282815900	16670	16670	16670	16670	0
245	20241213	160900	282815900	16670	16670	16670	16670	0
246	20241213	160800	282815900	16670	16670	16670	16670	0
247	20241213	160700	282815900	16670	16670	16670	16670	0
248	20241213	160600	282815900	16670	16670	16670	16670	0
249	20241213	160500	282815900	16670	16670	16670	16670	0
250	20241213	160400	282815900	16670	16670	16670	16670	0
251	20241213	160300	282815900	16670	16670	16670	16670	0
252	20241213	160200	282815900	16670	16670	16670	16670	0
253	20241213	160100	282815900	16670	16670	16670	16670	0
254	20241213	160000	282815900	16670	16670	16670	16670	0
255	20241213	155900	282815900	16670	16670	16670	16670	0
256	20241213	155800	282815900	16670	16670	16670	16670	0
257	20241213	155700	282815900	16670	16670	16670	16670	0
258	20241213	155600	282815900	16670	16670	16670	16670	0
259	20241213	155500	282815900	16670	16670	16670	16670	0
260	20241213	155400	282815900	16670	16670	16670	16670	0
261	20241213	155300	282815900	16670	16670	16670	16670	0
262	20241213	155200	282815900	16670	16670	16670	16670	0
263	20241213	155100	282815900	16670	16670	16670	16670	0
264	20241213	155000	282815900	16670	16670	16670	16670	0
265	20241213	154900	282815900	16670	16670	16670	16670	0
266	20241213	154800	282815900	16670	16670	16670	16670	0
267	20241213	154700	282815900	16670	16670	16670	16670	0
268	20241213	154600	282815900	16670	16670	16670	16670	0
269	20241213	154500	282815900	16670	16670	16670	16670	0
270	20241213	154400	282815900	16670	16670	16670	16670	0
271	20241213	154300	282815900	16670	16670	16670	16670	0
272	20241213	154200	282815900	16670	16670	16670	16670	488
273	20241213	154100	282815900	16670	16670	16670	16670	0
274	20241213	154000	282815900	16670	16670	16670	16670	0
275	20241213	153900	282815900	16670	16670	16670	16670	0
276	20241213	153800	282815900	16670	16670	16670	16670	0
277	20241213	153700	282815900	16670	16670	16670	16670	0
278	20241213	153600	282815900	16670	16670	16670	16670	0
279	20241213	153500	282815900	16670	16670	16670	16670	0
280	20241213	153400	282815900	16670	16670	16670	16670	0
281	20241213	153300	282815900	16670	16670	16670	16670	0
282	20241213	153200	282815900	16670	16670	16670	16670	0
283	20241213	153100	282815900	16670	16670	16670	16670	0
284	20241213	153000	282815900	16670	16670	16670	16670	488
285	20241213	152900	274680940	16840	16840	16840	16840	0
286	20241213	152800	274680940	16840	16840	16840	16840	0
287	20241213	152700	274680940	16840	16840	16840	16840	0
288	20241213	152600	274680940	16840	16840	16840	16840	0
289	20241213	152500	274680940	16840	16840	16840	16840	0
290	20241213	152400	274680940	16840	16840	16840	16840	0
291	20241213	152300	274680940	16840	16840	16840	16840	0
292	20241213	152200	274680940	16840	16840	16840	16840	0
293	20241213	152100	274680940	16840	16840	16840	16840	0
294	20241213	152000	274680940	16840	16840	16840	16840	0
295	20241213	151900	274680940	16840	16840	16840	16760	35
296	20241213	151800	274092740	16800	16760	16800	16760	28
297	20241213	151700	273623260	16760	16760	16760	16760	5
298	20241213	151600	273539460	16760	16760	16760	16760	4
299	20241213	151500	273472420	16710	16710	16710	16710	0
300	20241213	151400	273472420	16710	16710	16710	16710	20
301	20241213	151300	273138220	16750	16750	16750	16750	2
302	20241213	151200	273104720	16750	16750	16750	16750	10
303	20241213	151100	272937220	16700	16700	16700	16700	0
304	20241213	151000	272937220	16700	16750	16750	16700	48
305	20241213	150900	272134620	16750	16700	16750	16700	7
306	20241213	150800	272017420	16680	16680	16680	16680	0
307	20241213	150700	272017420	16680	16680	16680	16680	0
308	20241213	150600	272017420	16680	16680	16680	16680	0
309	20241213	150500	272017420	16680	16760	16760	16680	10
310	20241213	150400	271850540	16680	16680	16680	16680	0
311	20241213	150300	271850540	16680	16680	16680	16680	0
312	20241213	150200	271850540	16680	16680	16680	16680	0
313	20241213	150100	271850540	16680	16680	16680	16680	0
314	20241213	150000	271850540	16680	16680	16680	16680	0
315	20241213	145900	271850540	16680	16680	16680	16680	0
316	20241213	145800	271850540	16680	16680	16680	16680	72
317	20241213	145700	270649580	16730	16770	16770	16730	5
318	20241213	145600	270565890	16660	16660	16660	16660	0
319	20241213	145500	270565890	16660	16650	16790	16650	1198
320	20241213	145400	250597420	16650	16650	16650	16650	36
321	20241213	145300	249998020	16650	16650	16650	16650	239
322	20241213	145200	246018670	16650	16650	16650	16650	36
323	20241213	145100	245419270	16660	16660	16660	16660	11
324	20241213	145000	245236010	16650	16650	16650	16650	36
325	20241213	144900	244636610	16660	16660	16660	16660	38
326	20241213	144800	244003530	16650	16650	16650	16650	36
327	20241213	144700	243404130	16650	16650	16650	16650	36
328	20241213	144600	242804730	16650	16650	16650	16650	36
329	20241213	144500	242205330	16650	16650	16650	16650	0
330	20241213	144400	242205330	16650	16650	16650	16650	126
331	20241213	144300	240107430	16650	16650	16650	16650	36
332	20241213	144200	239508030	16660	16660	16660	16660	3
333	20241213	144100	239458050	16650	16660	16660	16650	39
334	20241213	144000	238808670	16660	16650	16660	16650	62
335	20241213	143900	237776210	16660	16660	16660	16660	6
336	20241213	143800	237676250	16660	16660	16660	16660	36
337	20241213	143700	237076490	16660	16660	16660	16650	62
338	20241213	143600	236043930	16660	16660	16660	16660	10
339	20241213	143500	235877330	16660	16660	16660	16660	51
340	20241213	143400	235027670	16660	16660	16660	16660	21
341	20241213	143300	234677810	16660	16660	16660	16660	1
342	20241213	143200	234661150	16650	16650	16650	16650	36
343	20241213	143100	234061750	16650	16660	16660	16650	44
344	20241213	143000	233329070	16660	16670	16670	16660	103
345	20241213	142900	231612330	16670	16680	16680	16670	38
346	20241213	142800	230978850	16670	16660	16670	16660	41
347	20241213	142700	230295740	16660	16660	16660	16660	1
348	20241213	142600	230279080	16660	16660	16660	16660	41
349	20241213	142500	229596020	16660	16660	16660	16660	140
350	20241213	142400	227263620	16660	16670	16670	16660	37
351	20241213	142300	226647190	16660	16660	16660	16660	36
352	20241213	142200	226047430	16670	16670	16670	16670	30
353	20241213	142100	225547330	16680	16680	16680	16680	10
354	20241213	142000	225380530	16680	16680	16680	16680	21
355	20241213	141900	225030250	16670	16670	16670	16670	36
356	20241213	141800	224430130	16680	16680	16680	16680	25
357	20241213	141700	224013130	16680	16680	16680	16680	0
358	20241213	141600	224013130	16680	16680	16680	16680	0
359	20241213	141500	224013130	16680	16680	16680	16680	3
360	20241213	141400	223963090	16730	16730	16730	16730	0
361	20241213	141300	223963090	16730	16690	16730	16690	3
362	20241213	141200	223912970	16690	16690	16700	16690	166
363	20241213	141100	221142320	16690	16710	16710	16690	109
364	20241213	141000	219321660	16730	16730	16730	16730	2
365	20241213	140900	219288200	16750	16750	16750	16750	0
366	20241213	140800	219288200	16750	16720	16750	16720	46
367	20241213	140700	218518900	16730	16730	16730	16730	32
368	20241213	140600	217983540	16740	16740	16740	16740	32
369	20241213	140500	217447860	16760	16760	16760	16760	0
370	20241213	140400	217447860	16760	16760	16760	16760	0
371	20241213	140300	217447860	16760	16750	16760	16740	133
372	20241213	140200	215220150	16770	16770	16770	16770	0
373	20241213	140100	215220150	16770	16780	16780	16770	145
374	20241213	140000	212787530	16780	16710	16780	16710	318
375	20241213	135900	207461300	16710	16710	16710	16710	65
376	20241213	135800	206375150	16700	16680	16700	16680	119
377	20241213	135700	204389160	16670	16670	16670	16670	36
378	20241213	135600	203789040	16680	16670	16680	16670	10
379	20241213	135500	203622310	16670	16680	16680	16670	39
380	20241213	135400	202972080	16670	16670	16670	16670	38
381	20241213	135300	202338620	16670	16680	16680	16670	46
382	20241213	135200	201571700	16680	16670	16680	16670	37
383	20241213	135100	200954900	16680	16680	16680	16680	0
384	20241213	135000	200954900	16680	16680	16680	16680	0
385	20241213	134900	200954900	16680	16670	16680	16670	37
386	20241213	134800	200338100	16670	16680	16680	16670	37
387	20241213	134700	199721300	16670	16670	16670	16670	40
388	20241213	134600	199054500	16670	16670	16670	16660	38
389	20241213	134500	198421400	16660	16660	16660	16660	46
390	20241213	134400	197655040	16660	16660	16660	16660	30
391	20241213	134300	197155240	16660	16660	16660	16660	36
392	20241213	134200	196555480	16660	16670	16680	16660	2316
393	20241213	134100	157969930	16670	16670	16670	16670	60
394	20241213	134000	156969730	16680	16680	16680	16680	36
395	20241213	133900	156369250	16680	16680	16680	16680	36
396	20241213	133800	155768770	16680	16680	16680	16680	0
397	20241213	133700	155768770	16680	16690	16690	16680	37
398	20241213	133600	155151600	16690	16690	16690	16690	10
399	20241213	133500	154984700	16690	16690	16690	16690	26
400	20241213	133400	154550760	16700	16700	16700	16700	0
401	20241213	133300	154550760	16700	16690	16700	16680	51
402	20241213	133200	153699830	16690	16690	16690	16690	23
403	20241213	133100	153315960	16680	16670	16690	16670	45
404	20241213	133000	152565290	16700	16700	16700	16700	27
405	20241213	132900	152114390	16700	16690	16700	16690	67
406	20241213	132800	150995840	16680	16670	16680	16670	40
407	20241213	132700	150329020	16660	16650	16660	16650	74
408	20241213	132600	149096550	16670	16670	16670	16670	0
409	20241213	132500	149096550	16670	16650	16670	16650	169
410	20241213	132400	146281980	16680	16680	16680	16680	33
411	20241213	132300	145731540	16670	16640	16670	16630	162
412	20241213	132200	143033890	16640	16640	16640	16640	37
413	20241213	132100	142418210	16640	16630	16640	16630	107
414	20241213	132000	140638470	16620	16620	16620	16620	37
415	20241213	131900	140023530	16630	16630	16630	16630	0
416	20241213	131800	140023530	16630	16630	16630	16630	1
417	20241213	131700	140006900	16630	16640	16640	16630	110
418	20241213	131600	138177590	16640	16640	16640	16640	3
419	20241213	131500	138127670	16640	16630	16640	16630	72
420	20241213	131400	136929960	16640	16640	16640	16640	2
421	20241213	131300	136896680	16640	16640	16640	16640	34
422	20241213	131200	136330920	16640	16640	16640	16640	3
423	20241213	131100	136281000	16640	16630	16640	16630	62
424	20241213	131000	135249690	16640	16630	16640	16630	49
425	20241213	130900	134434710	16640	16640	16640	16640	1
426	20241213	130800	134418070	16640	16640	16640	16630	77
427	20241213	130700	133137160	16640	16640	16640	16640	37
428	20241213	130600	132521480	16630	16630	16630	16630	0
429	20241213	130500	132521480	16630	16630	16630	16630	0
430	20241213	130400	132521480	16630	16640	16640	16630	206
431	20241213	130300	129094680	16670	16670	16670	16670	6
432	20241213	130200	128994660	16680	16680	16680	16680	2
433	20241213	130100	128961300	16690	16660	16690	16630	257
434	20241213	130000	124684120	16670	16700	16700	16670	119
435	20241213	125900	122700110	16680	16700	16700	16680	153
436	20241213	125800	120145580	16700	16710	16710	16700	223
437	20241213	125700	116421220	16710	16710	16710	16710	11
438	20241213	125600	116237410	16710	16710	16710	16710	37
439	20241213	125500	115619140	16720	16720	16720	16720	30
440	20241213	125400	115117540	16720	16720	16720	16720	0
441	20241213	125300	115117540	16720	16720	16720	16720	74
442	20241213	125200	113880260	16730	16730	16730	16730	0
443	20241213	125100	113880260	16730	16730	16730	16730	0
444	20241213	125000	113880260	16730	16730	16730	16730	37
445	20241213	124900	113261250	16700	16700	16700	16700	0
446	20241213	124800	113261250	16700	16700	16700	16700	0
447	20241213	124700	113261250	16700	16710	16710	16700	111
448	20241213	124600	111407420	16720	16760	16760	16720	133
449	20241213	124500	109182250	16760	16770	16770	16760	8
450	20241213	124400	109048150	16780	16780	16780	16780	26
451	20241213	124300	108611870	16780	16780	16780	16780	37
452	20241213	124200	107991010	16790	16790	16790	16790	3
453	20241213	124100	107940640	16790	16790	16790	16790	3
454	20241213	124000	107890270	16790	16780	16790	16780	74
455	20241213	123900	106648180	16780	16780	16780	16780	63
456	20241213	123800	105591040	16780	16780	16780	16780	42
457	20241213	123700	104886280	16770	16770	16770	16770	37
458	20241213	123600	104265790	16780	16780	16780	16780	0
459	20241213	123500	104265790	16780	16780	16780	16780	32
460	20241213	123400	103728830	16780	16780	16780	16780	9
461	20241213	123300	103577810	16780	16780	16780	16780	171
462	20241213	123200	100708430	16780	16800	16800	16780	63
463	20241213	123100	99651030	16800	16820	16820	16800	83
464	20241213	123000	98256210	16820	16820	16820	16820	8
465	20241213	122900	98121650	16840	16840	16840	16840	0
466	20241213	122800	98121650	16840	16820	16840	16820	79
467	20241213	122700	96791790	16820	16830	16830	16820	67
468	20241213	122600	95664490	16850	16850	16850	16850	0
469	20241213	122500	95664490	16850	16850	16850	16850	1
470	20241213	122400	95647640	16830	16830	16830	16830	3
471	20241213	122300	95597150	16860	16860	16860	16860	2
472	20241213	122200	95563430	16860	16860	16860	16860	39
473	20241213	122100	94905890	16850	16850	16850	16850	1
474	20241213	122000	94889040	16860	16870	16870	16860	144
475	20241213	121900	92459950	16880	16880	16880	16880	5
476	20241213	121800	92375550	16890	16890	16890	16890	1
477	20241213	121700	92358660	16890	16900	16900	16890	37
478	20241213	121600	91733720	16870	16980	16980	16870	735
479	20241213	121500	79284170	16990	16990	16990	16990	37
480	20241213	121400	78655540	16980	16980	16980	16980	0
481	20241213	121300	78655540	16980	16980	16980	16980	0
482	20241213	121200	78655540	16980	16980	16980	16980	0
483	20241213	121100	78655540	16980	16980	16980	16980	0
484	20241213	121000	78655540	16980	17010	17010	16980	99
485	20241213	120900	76974250	17000	17010	17010	17000	327
486	20241213	120800	71413900	17010	17050	17050	17010	416
487	20241213	120700	64327160	17060	17060	17060	17060	6
488	20241213	120600	64224800	17060	17060	17060	17060	36
489	20241213	120500	63610640	17060	17060	17060	17060	37
490	20241213	120400	62979420	17060	17060	17060	17060	38
491	20241213	120300	62331140	17060	17060	17060	17060	36
492	20241213	120200	61716980	17090	17090	17090	17090	0
493	20241213	120100	61716980	17090	17090	17090	17090	0
494	20241213	120000	61716980	17090	17090	17090	17090	0
495	20241213	115900	61716980	17090	17090	17090	17090	2
496	20241213	115800	61682800	17090	17090	17090	17090	0
497	20241213	115700	61682800	17090	17090	17090	17090	0
498	20241213	115600	61682800	17090	17090	17090	17090	0
499	20241213	115500	61682800	17090	17090	17090	17090	0
500	20241213	115400	61682800	17090	17090	17090	17090	29
501	20241213	115300	61187190	17100	17100	17100	17100	35
502	20241213	115200	60588690	17090	17090	17090	17090	0
503	20241213	115100	60588690	17090	17090	17090	17090	83
504	20241213	115000	59170220	17080	17080	17080	17080	0
505	20241213	114900	59170220	17080	17080	17080	17080	0
506	20241213	114800	59170220	17080	17080	17080	17080	0
507	20241213	114700	59170220	17080	17080	17080	17080	0
508	20241213	114600	59170220	17080	17050	17080	17030	388
509	20241213	114500	52553510	17050	17030	17050	17030	34
510	20241213	114400	51974450	17050	17050	17050	17050	0
511	20241213	114300	51974450	17050	17050	17050	17050	0
512	20241213	114200	51974450	17050	17050	17050	17050	0
513	20241213	114100	51974450	17050	17050	17050	17050	0
514	20241213	114000	51974450	17050	17050	17050	17050	0
515	20241213	113900	51974450	17050	17050	17050	17050	0
516	20241213	113800	51974450	17050	17050	17050	17050	0
517	20241213	113700	51974450	17050	17050	17050	17050	58
518	20241213	113600	50985550	17050	17050	17050	17030	94
519	20241213	113500	49383850	17050	17050	17050	17050	11
520	20241213	113400	49196300	17050	17050	17050	17050	0
521	20241213	113300	49196300	17050	17050	17050	17050	0
522	20241213	113200	49196300	17050	17050	17050	17050	0
523	20241213	113100	49196300	17050	17050	17050	17050	0
524	20241213	113000	49196300	17050	17050	17050	17050	0
525	20241213	112900	49196300	17050	17050	17050	17050	10
526	20241213	112800	49025800	17050	17050	17050	17050	0
527	20241213	112700	49025800	17050	17050	17050	17050	0
528	20241213	112600	49025800	17050	17050	17050	17050	0
529	20241213	112500	49025800	17050	17050	17050	17050	0
530	20241213	112400	49025800	17050	17050	17050	17050	13
531	20241213	112300	48804150	17050	17050	17050	17050	0
532	20241213	112200	48804150	17050	17050	17050	17050	25
533	20241213	112100	48377900	17050	17050	17050	17050	0
534	20241213	112000	48377900	17050	17050	17050	17050	0
535	20241213	111900	48377900	17050	17050	17050	17050	0
536	20241213	111800	48377900	17050	17050	17050	17050	0
537	20241213	111700	48377900	17050	17050	17050	17050	0
538	20241213	111600	48377900	17050	17050	17050	17050	0
539	20241213	111500	48377900	17050	17050	17050	17050	0
540	20241213	111400	48377900	17050	17050	17050	17050	0
541	20241213	111300	48377900	17050	17050	17050	17050	200
542	20241213	111200	44967900	17050	17050	17050	17050	0
543	20241213	111100	44967900	17050	17050	17050	17050	45
544	20241213	111000	44200650	17050	17050	17050	17050	0
545	20241213	110900	44200650	17050	17050	17050	17050	0
546	20241213	110800	44200650	17050	17050	17050	17050	0
547	20241213	110700	44200650	17050	17050	17050	17050	0
548	20241213	110600	44200650	17050	17050	17050	17050	0
549	20241213	110500	44200650	17050	17050	17050	17050	0
550	20241213	110400	44200650	17050	17050	17050	17050	0
551	20241213	110300	44200650	17050	17050	17050	17050	0
552	20241213	110200	44200650	17050	17050	17050	17050	0
553	20241213	110100	44200650	17050	17050	17050	17050	0
554	20241213	110000	44200650	17050	17050	17050	17050	3
555	20241213	105900	44149500	17050	17050	17050	17050	0
556	20241213	105800	44149500	17050	17050	17050	17050	0
557	20241213	105700	44149500	17050	17050	17050	17050	34
558	20241213	105600	43569800	17050	17050	17050	17050	0
559	20241213	105500	43569800	17050	17050	17050	17050	0
560	20241213	105400	43569800	17050	17050	17050	17050	2
561	20241213	105300	43535700	17050	17050	17050	17050	1
562	20241213	105200	43518650	17050	17050	17050	17050	0
563	20241213	105100	43518650	17050	17050	17050	17050	0
564	20241213	105000	43518650	17050	17050	17050	17050	0
565	20241213	104900	43518650	17050	17050	17050	17050	0
566	20241213	104800	43518650	17050	17050	17050	17050	0
567	20241213	104700	43518650	17050	17050	17050	17050	11
568	20241213	104600	43331100	17040	17040	17040	17040	1
569	20241213	104500	43314060	17010	17010	17010	17010	1
570	20241213	104400	43297050	17050	17050	17050	17050	0
571	20241213	104300	43297050	17050	17050	17050	17050	0
572	20241213	104200	43297050	17050	17050	17050	17050	0
573	20241213	104100	43297050	17050	17050	17050	17050	0
574	20241213	104000	43297050	17050	17050	17050	17050	1
575	20241213	103900	43280000	17020	17020	17020	17020	0
576	20241213	103800	43280000	17020	17020	17020	17020	0
577	20241213	103700	43280000	17020	17020	17020	17020	1
578	20241213	103600	43262980	17020	17020	17020	17020	0
579	20241213	103500	43262980	17020	17020	17020	17020	0
580	20241213	103400	43262980	17020	17020	17020	17020	30
581	20241213	103300	42752380	17050	17050	17050	17050	15
582	20241213	103200	42496630	17030	17030	17030	17030	0
583	20241213	103100	42496630	17030	17030	17030	17030	0
584	20241213	103000	42496630	17030	17030	17030	17030	0
585	20241213	102900	42496630	17030	17030	17030	17030	0
586	20241213	102800	42496630	17030	17030	17030	17030	0
587	20241213	102700	42496630	17030	17030	17030	17030	0
588	20241213	102600	42496630	17030	17030	17030	17030	48
589	20241213	102500	41679190	17030	17030	17030	17030	0
590	20241213	102400	41679190	17030	17030	17030	17030	0
591	20241213	102300	41679190	17030	17030	17030	17030	1
592	20241213	102200	41662160	17000	17000	17000	17000	0
593	20241213	102100	41662160	17000	17000	17000	17000	0
594	20241213	102000	41662160	17000	17000	17000	17000	20
595	20241213	101900	41322160	17000	17000	17000	17000	35
596	20241213	101800	40727160	17000	17010	17010	17000	6
597	20241213	101700	40625150	17000	17000	17000	17000	0
598	20241213	101600	40625150	17000	17000	17000	17000	0
599	20241213	101500	40625150	17000	16980	17000	16980	5
600	20241213	101400	40540230	16950	16950	16950	16950	1
601	20241213	101300	40523280	17000	17000	17000	17000	0
602	20241213	101200	40523280	17000	17020	17020	17000	79
603	20241213	101100	39179780	17030	17030	17030	17030	0
604	20241213	101000	39179780	17030	17030	17030	17030	6
605	20241213	100900	39077600	17030	17030	17030	17030	37
606	20241213	100800	38447490	17050	17050	17050	17050	5
607	20241213	100700	38362240	17050	17050	17050	17050	0
608	20241213	100600	38362240	17050	17050	17050	17050	1
609	20241213	100500	38345190	17040	17040	17040	17040	0
610	20241213	100400	38345190	17040	17040	17040	17040	0
611	20241213	100300	38345190	17040	17040	17040	17040	0
612	20241213	100200	38345190	17040	17050	17050	17040	105
613	20241213	100100	36555290	17050	17050	17050	17050	1
614	20241213	100000	36538240	17100	17100	17100	17100	0
615	20241213	095900	36538240	17100	17100	17100	17100	0
616	20241213	095800	36538240	17100	17100	17100	17100	0
617	20241213	095700	36538240	17100	17050	17100	17050	81
618	20241213	095600	35155890	17060	17060	17060	17060	11
619	20241213	095500	34968230	17060	17060	17060	17060	0
620	20241213	095400	34968230	17060	17060	17060	17060	36
621	20241213	095300	34354070	17100	17100	17100	17100	0
622	20241213	095200	34354070	17100	17100	17100	17100	0
623	20241213	095100	34354070	17100	17100	17100	17100	25
624	20241213	095000	33926570	17100	17100	17100	17100	55
625	20241213	094900	32986070	17100	17100	17100	17100	0
626	20241213	094800	32986070	17100	17100	17100	17100	20
627	20241213	094700	32644070	17100	17100	17100	17100	0
628	20241213	094600	32644070	17100	17060	17100	17060	40
629	20241213	094500	31960150	17100	17060	17100	17060	26
630	20241213	094400	31516550	17100	17100	17100	17100	24
631	20241213	094300	31106150	17100	17100	17100	17100	36
632	20241213	094200	30490550	17100	17100	17100	17100	7
633	20241213	094100	30370850	17100	17100	17100	17100	0
634	20241213	094000	30370850	17100	17090	17100	17090	2
635	20241213	093900	30336660	17100	17050	17100	17050	50
636	20241213	093800	29481760	17050	17050	17050	17050	1
637	20241213	093700	29464710	17100	17100	17100	17100	0
638	20241213	093600	29464710	17100	17100	17100	17100	12
639	20241213	093500	29259510	17000	17000	17000	17000	100
640	20241213	093400	27559510	17000	17000	17000	17000	18
641	20241213	093300	27253510	17110	17000	17110	17000	694
642	20241213	093200	15420780	17000	17000	17000	17000	25
643	20241213	093100	14995780	16990	16990	16990	16990	67
644	20241213	093000	13857450	16990	16990	16990	16990	2
645	20241213	092900	13823470	16900	16900	16900	16900	0
646	20241213	092800	13823470	16900	16900	16900	16900	57
647	20241213	092700	12860170	16900	16900	16900	16900	18
648	20241213	092600	12555970	16950	16940	16950	16940	74
649	20241213	092500	11301830	16940	16940	16940	16940	33
650	20241213	092400	10742810	16940	16940	16940	16940	0
651	20241213	092300	10742810	16940	16900	16940	16900	8
652	20241213	092200	10607330	16820	16820	16820	16820	0
653	20241213	092100	10607330	16820	16900	16900	16820	10
654	20241213	092000	10439050	16810	16810	16810	16810	0
655	20241213	091900	10439050	16810	16810	16810	16810	23
656	20241213	091800	10052420	16890	16890	16890	16890	2
657	20241213	091700	10018640	16900	16900	16900	16900	0
658	20241213	091600	10018640	16900	16900	16900	16900	45
659	20241213	091500	9258140	16900	16900	16900	16900	0
660	20241213	091400	9258140	16900	16900	16900	16900	21
661	20241213	091300	8903240	16900	16900	16900	16900	22
662	20241213	091200	8531440	16990	16990	16990	16990	0
663	20241213	091100	8531440	16990	16990	16990	16990	1
664	20241213	091000	8514450	16990	16990	16990	16990	1
665	20241213	090900	8497460	16860	16860	16860	16860	130
666	20241213	090800	6305660	17000	17000	17000	17000	0
667	20241213	090700	6305660	17000	17000	17000	17000	1
668	20241213	090600	6288660	17000	17000	17000	17000	1
669	20241213	090500	6271660	16990	16990	16990	16990	7
670	20241213	090400	6152730	16860	16860	16860	16860	89
671	20241213	090300	4652190	16860	16860	16860	16860	1
672	20241213	090200	4635330	16720	16720	16720	16720	6
673	20241213	090100	4535010	17030	17050	17050	16700	3
674	20241213	090000	4484230	16670	16670	16670	16670	269