KissMeData/294570/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210800	695471630	17080	17080	17080	17080	736
3	20241220	210700	695471630	17080	17080	17080	17080	0
4	20241220	210600	695471630	17080	17080	17080	17080	0
5	20241220	210500	695471630	17080	17080	17080	17080	0
6	20241220	210400	695471630	17080	17080	17080	17080	0
7	20241220	210300	695471630	17080	17080	17080	17080	0
8	20241220	210200	695471630	17080	17080	17080	17080	0
9	20241220	210100	695471630	17080	17080	17080	17080	0
10	20241220	210000	695471630	17080	17080	17080	17080	0
11	20241220	205900	695471630	17080	17080	17080	17080	0
12	20241220	205800	695471630	17080	17080	17080	17080	0
13	20241220	205700	695471630	17080	17080	17080	17080	0
14	20241220	205600	695471630	17080	17080	17080	17080	0
15	20241220	205500	695471630	17080	17080	17080	17080	0
16	20241220	205400	695471630	17080	17080	17080	17080	0
17	20241220	205300	695471630	17080	17080	17080	17080	0
18	20241220	205200	695471630	17080	17080	17080	17080	0
19	20241220	205100	695471630	17080	17080	17080	17080	0
20	20241220	205000	695471630	17080	17080	17080	17080	0
21	20241220	204900	695471630	17080	17080	17080	17080	0
22	20241220	204800	695471630	17080	17080	17080	17080	0
23	20241220	204700	695471630	17080	17080	17080	17080	0
24	20241220	204600	695471630	17080	17080	17080	17080	0
25	20241220	204500	695471630	17080	17080	17080	17080	0
26	20241220	204400	695471630	17080	17080	17080	17080	0
27	20241220	204300	695471630	17080	17080	17080	17080	0
28	20241220	204200	695471630	17080	17080	17080	17080	0
29	20241220	204100	695471630	17080	17080	17080	17080	0
30	20241220	204000	695471630	17080	17080	17080	17080	0
31	20241220	203900	695471630	17080	17080	17080	17080	0
32	20241220	203800	695471630	17080	17080	17080	17080	736
33	20241220	203700	695471630	17080	17080	17080	17080	0
34	20241220	203600	695471630	17080	17080	17080	17080	0
35	20241220	203500	695471630	17080	17080	17080	17080	0
36	20241220	203400	695471630	17080	17080	17080	17080	0
37	20241220	203300	695471630	17080	17080	17080	17080	0
38	20241220	203200	695471630	17080	17080	17080	17080	0
39	20241220	203100	695471630	17080	17080	17080	17080	0
40	20241220	203000	695471630	17080	17080	17080	17080	0
41	20241220	202900	695471630	17080	17080	17080	17080	0
42	20241220	202800	695471630	17080	17080	17080	17080	0
43	20241220	202700	695471630	17080	17080	17080	17080	0
44	20241220	202600	695471630	17080	17080	17080	17080	0
45	20241220	202500	695471630	17080	17080	17080	17080	0
46	20241220	202400	695471630	17080	17080	17080	17080	0
47	20241220	202300	695471630	17080	17080	17080	17080	0
48	20241220	202200	695471630	17080	17080	17080	17080	0
49	20241220	202100	695471630	17080	17080	17080	17080	0
50	20241220	202000	695471630	17080	17080	17080	17080	0
51	20241220	201900	695471630	17080	17080	17080	17080	0
52	20241220	201800	695471630	17080	17080	17080	17080	0
53	20241220	201700	695471630	17080	17080	17080	17080	0
54	20241220	201600	695471630	17080	17080	17080	17080	0
55	20241220	201500	695471630	17080	17080	17080	17080	0
56	20241220	201400	695471630	17080	17080	17080	17080	0
57	20241220	201300	695471630	17080	17080	17080	17080	0
58	20241220	201200	695471630	17080	17080	17080	17080	0
59	20241220	201100	695471630	17080	17080	17080	17080	0
60	20241220	201000	695471630	17080	17080	17080	17080	0
61	20241220	200900	695471630	17080	17080	17080	17080	0
62	20241220	200800	695471630	17080	17080	17080	17080	736
63	20241220	200700	695471630	17080	17080	17080	17080	0
64	20241220	200600	695471630	17080	17080	17080	17080	0
65	20241220	200500	695471630	17080	17080	17080	17080	0
66	20241220	200400	695471630	17080	17080	17080	17080	0
67	20241220	200300	695471630	17080	17080	17080	17080	0
68	20241220	200200	695471630	17080	17080	17080	17080	0
69	20241220	200100	695471630	17080	17080	17080	17080	0
70	20241220	200000	695471630	17080	17080	17080	17080	0
71	20241220	195900	695471630	17080	17080	17080	17080	0
72	20241220	195800	695471630	17080	17080	17080	17080	0
73	20241220	195700	695471630	17080	17080	17080	17080	0
74	20241220	195600	695471630	17080	17080	17080	17080	0
75	20241220	195500	695471630	17080	17080	17080	17080	0
76	20241220	195400	695471630	17080	17080	17080	17080	0
77	20241220	195300	695471630	17080	17080	17080	17080	0
78	20241220	195200	695471630	17080	17080	17080	17080	0
79	20241220	195100	695471630	17080	17080	17080	17080	0
80	20241220	195000	695471630	17080	17080	17080	17080	0
81	20241220	194900	695471630	17080	17080	17080	17080	0
82	20241220	194800	695471630	17080	17080	17080	17080	0
83	20241220	194700	695471630	17080	17080	17080	17080	0
84	20241220	194600	695471630	17080	17080	17080	17080	0
85	20241220	194500	695471630	17080	17080	17080	17080	0
86	20241220	194400	695471630	17080	17080	17080	17080	0
87	20241220	194300	695471630	17080	17080	17080	17080	0
88	20241220	194200	695471630	17080	17080	17080	17080	0
89	20241220	194100	695471630	17080	17080	17080	17080	0
90	20241220	194000	695471630	17080	17080	17080	17080	0
91	20241220	193900	695471630	17080	17080	17080	17080	0
92	20241220	193800	695471630	17080	17080	17080	17080	736
93	20241220	193700	695471630	17080	17080	17080	17080	0
94	20241220	193600	695471630	17080	17080	17080	17080	0
95	20241220	193500	695471630	17080	17080	17080	17080	0
96	20241220	193400	695471630	17080	17080	17080	17080	0
97	20241220	193300	695471630	17080	17080	17080	17080	0
98	20241220	193200	695471630	17080	17080	17080	17080	0
99	20241220	193100	695471630	17080	17080	17080	17080	0
100	20241220	193000	695471630	17080	17080	17080	17080	0
101	20241220	192900	695471630	17080	17080	17080	17080	0
102	20241220	192800	695471630	17080	17080	17080	17080	0
103	20241220	192700	695471630	17080	17080	17080	17080	0
104	20241220	192600	695471630	17080	17080	17080	17080	0
105	20241220	192500	695471630	17080	17080	17080	17080	0
106	20241220	192400	695471630	17080	17080	17080	17080	0
107	20241220	192300	695471630	17080	17080	17080	17080	0
108	20241220	192200	695471630	17080	17080	17080	17080	0
109	20241220	192100	695471630	17080	17080	17080	17080	0
110	20241220	192000	695471630	17080	17080	17080	17080	0
111	20241220	191900	695471630	17080	17080	17080	17080	0
112	20241220	191800	695471630	17080	17080	17080	17080	0
113	20241220	191700	695471630	17080	17080	17080	17080	0
114	20241220	191600	695471630	17080	17080	17080	17080	0
115	20241220	191500	695471630	17080	17080	17080	17080	0
116	20241220	191400	695471630	17080	17080	17080	17080	0
117	20241220	191300	695471630	17080	17080	17080	17080	0
118	20241220	191200	695471630	17080	17080	17080	17080	0
119	20241220	191100	695471630	17080	17080	17080	17080	0
120	20241220	191000	695471630	17080	17080	17080	17080	0
121	20241220	190900	695471630	17080	17080	17080	17080	0
122	20241220	190800	695471630	17080	17080	17080	17080	736
123	20241220	190700	695471630	17080	17080	17080	17080	0
124	20241220	190600	695471630	17080	17080	17080	17080	0
125	20241220	190500	695471630	17080	17080	17080	17080	0
126	20241220	190400	695471630	17080	17080	17080	17080	0
127	20241220	190300	695471630	17080	17080	17080	17080	0
128	20241220	190200	695471630	17080	17080	17080	17080	0
129	20241220	190100	695471630	17080	17080	17080	17080	0
130	20241220	190000	695471630	17080	17080	17080	17080	0
131	20241220	185900	695471630	17080	17080	17080	17080	0
132	20241220	185800	695471630	17080	17080	17080	17080	0
133	20241220	185700	695471630	17080	17080	17080	17080	0
134	20241220	185600	695471630	17080	17080	17080	17080	0
135	20241220	185500	695471630	17080	17080	17080	17080	0
136	20241220	185400	695471630	17080	17080	17080	17080	0
137	20241220	185300	695471630	17080	17080	17080	17080	0
138	20241220	185200	695471630	17080	17080	17080	17080	0
139	20241220	185100	695471630	17080	17080	17080	17080	0
140	20241220	185000	695471630	17080	17080	17080	17080	0
141	20241220	184900	695471630	17080	17080	17080	17080	0
142	20241220	184800	695471630	17080	17080	17080	17080	0
143	20241220	184700	695471630	17080	17080	17080	17080	0
144	20241220	184600	695471630	17080	17080	17080	17080	0
145	20241220	184500	695471630	17080	17080	17080	17080	0
146	20241220	184400	695471630	17080	17080	17080	17080	0
147	20241220	184300	695471630	17080	17080	17080	17080	0
148	20241220	184200	695471630	17080	17080	17080	17080	0
149	20241220	184100	695471630	17080	17080	17080	17080	0
150	20241220	184000	695471630	17080	17080	17080	17080	0
151	20241220	183900	695471630	17080	17080	17080	17080	0
152	20241220	183800	695471630	17080	17080	17080	17080	736
153	20241220	183700	695471630	17080	17080	17080	17080	0
154	20241220	183600	695471630	17080	17080	17080	17080	0
155	20241220	183500	695471630	17080	17080	17080	17080	0
156	20241220	183400	695471630	17080	17080	17080	17080	0
157	20241220	183300	695471630	17080	17080	17080	17080	0
158	20241220	183200	695471630	17080	17080	17080	17080	0
159	20241220	183100	695471630	17080	17080	17080	17080	0
160	20241220	183000	695471630	17080	17080	17080	17080	0
161	20241220	182900	695471630	17080	17080	17080	17080	0
162	20241220	182800	695471630	17080	17080	17080	17080	0
163	20241220	182700	695471630	17080	17080	17080	17080	0
164	20241220	182600	695471630	17080	17080	17080	17080	0
165	20241220	182500	695471630	17080	17080	17080	17080	0
166	20241220	182400	695471630	17080	17080	17080	17080	0
167	20241220	182300	695471630	17080	17080	17080	17080	0
168	20241220	182200	695471630	17080	17080	17080	17080	0
169	20241220	182100	695471630	17080	17080	17080	17080	0
170	20241220	182000	695471630	17080	17080	17080	17080	0
171	20241220	181900	695471630	17080	17080	17080	17080	0
172	20241220	181800	695471630	17080	17080	17080	17080	0
173	20241220	181700	695471630	17080	17080	17080	17080	0
174	20241220	181600	695471630	17080	17080	17080	17080	0
175	20241220	181500	695471630	17080	17080	17080	17080	0
176	20241220	181400	695471630	17080	17080	17080	17080	0
177	20241220	181300	695471630	17080	17080	17080	17080	0
178	20241220	181200	695471630	17080	17080	17080	17080	0
179	20241220	181100	695471630	17080	17080	17080	17080	0
180	20241220	181000	695471630	17080	17080	17080	17080	0
181	20241220	180900	695471630	17080	17080	17080	17080	0
182	20241220	180800	695471630	17080	17080	17080	17080	736
183	20241220	180700	695471630	17080	17080	17080	17080	0
184	20241220	180600	695471630	17080	17080	17080	17080	0
185	20241220	180500	695471630	17080	17080	17080	17080	0
186	20241220	180400	695471630	17080	17080	17080	17080	0
187	20241220	180300	695471630	17080	17080	17080	17080	0
188	20241220	180200	695471630	17080	17080	17080	17080	0
189	20241220	180100	695471630	17080	17080	17080	17080	0
190	20241220	180000	695471630	17080	17080	17080	17080	0
191	20241220	175900	695471630	17080	17080	17080	17080	0
192	20241220	175800	695471630	17080	17080	17080	17080	0
193	20241220	175700	695471630	17080	17080	17080	17080	0
194	20241220	175600	695471630	17080	17080	17080	17080	0
195	20241220	175500	695471630	17080	17080	17080	17080	0
196	20241220	175400	695471630	17080	17080	17080	17080	0
197	20241220	175300	695471630	17080	17080	17080	17080	0
198	20241220	175200	695471630	17080	17080	17080	17080	0
199	20241220	175100	695471630	17080	17080	17080	17080	0
200	20241220	175000	695471630	17080	17080	17080	17080	0
201	20241220	174900	695471630	17080	17080	17080	17080	0
202	20241220	174800	695471630	17080	17080	17080	17080	0
203	20241220	174700	695471630	17080	17080	17080	17080	0
204	20241220	174600	695471630	17080	17080	17080	17080	0
205	20241220	174500	695471630	17080	17080	17080	17080	0
206	20241220	174400	695471630	17080	17080	17080	17080	0
207	20241220	174300	695471630	17080	17080	17080	17080	0
208	20241220	174200	695471630	17080	17080	17080	17080	0
209	20241220	174100	695471630	17080	17080	17080	17080	0
210	20241220	174000	695471630	17080	17080	17080	17080	0
211	20241220	173900	695471630	17080	17080	17080	17080	0
212	20241220	173800	695471630	17080	17080	17080	17080	736
213	20241220	173700	695471630	17080	17080	17080	17080	0
214	20241220	173600	695471630	17080	17080	17080	17080	0
215	20241220	173500	695471630	17080	17080	17080	17080	0
216	20241220	173400	695471630	17080	17080	17080	17080	0
217	20241220	173300	695471630	17080	17080	17080	17080	0
218	20241220	173200	695471630	17080	17080	17080	17080	0
219	20241220	173100	695471630	17080	17080	17080	17080	0
220	20241220	173000	695471630	17080	17080	17080	17080	0
221	20241220	172900	695471630	17080	17080	17080	17080	0
222	20241220	172800	695471630	17080	17080	17080	17080	0
223	20241220	172700	695471630	17080	17080	17080	17080	0
224	20241220	172600	695471630	17080	17080	17080	17080	0
225	20241220	172500	695471630	17080	17080	17080	17080	0
226	20241220	172400	695471630	17080	17080	17080	17080	0
227	20241220	172300	695471630	17080	17080	17080	17080	0
228	20241220	172200	695471630	17080	17080	17080	17080	0
229	20241220	172100	695471630	17080	17080	17080	17080	0
230	20241220	172000	695471630	17080	17080	17080	17080	0
231	20241220	171900	695471630	17080	17080	17080	17080	0
232	20241220	171800	695471630	17080	17080	17080	17080	0
233	20241220	171700	695471630	17080	17080	17080	17080	0
234	20241220	171600	695471630	17080	17080	17080	17080	0
235	20241220	171500	695471630	17080	17080	17080	17080	0
236	20241220	171400	695471630	17080	17080	17080	17080	0
237	20241220	171300	695471630	17080	17080	17080	17080	0
238	20241220	171200	695471630	17080	17080	17080	17080	0
239	20241220	171100	695471630	17080	17080	17080	17080	0
240	20241220	171000	695471630	17080	17080	17080	17080	0
241	20241220	170900	695471630	17080	17080	17080	17080	0
242	20241220	170800	695471630	17080	17080	17080	17080	736
243	20241220	170700	695471630	17080	17080	17080	17080	0
244	20241220	170600	695471630	17080	17080	17080	17080	0
245	20241220	170500	695471630	17080	17080	17080	17080	0
246	20241220	170400	695471630	17080	17080	17080	17080	0
247	20241220	170300	695471630	17080	17080	17080	17080	0
248	20241220	170200	695471630	17080	17080	17080	17080	0
249	20241220	170100	695471630	17080	17080	17080	17080	0
250	20241220	170000	695471630	17080	17080	17080	17080	0
251	20241220	165900	695471630	17080	17080	17080	17080	0
252	20241220	165800	695471630	17080	17080	17080	17080	0
253	20241220	165700	695471630	17080	17080	17080	17080	0
254	20241220	165600	695471630	17080	17080	17080	17080	0
255	20241220	165500	695471630	17080	17080	17080	17080	0
256	20241220	165400	695471630	17080	17080	17080	17080	0
257	20241220	165300	695471630	17080	17080	17080	17080	0
258	20241220	165200	695471630	17080	17080	17080	17080	0
259	20241220	165100	695471630	17080	17080	17080	17080	0
260	20241220	165000	695471630	17080	17080	17080	17080	0
261	20241220	164900	695471630	17080	17080	17080	17080	0
262	20241220	164800	695471630	17080	17080	17080	17080	0
263	20241220	164700	695471630	17080	17080	17080	17080	0
264	20241220	164600	695471630	17080	17080	17080	17080	0
265	20241220	164500	695471630	17080	17080	17080	17080	0
266	20241220	164400	695471630	17080	17080	17080	17080	0
267	20241220	164300	695471630	17080	17080	17080	17080	0
268	20241220	164200	695471630	17080	17080	17080	17080	0
269	20241220	164100	695471630	17080	17080	17080	17080	0
270	20241220	164000	695471630	17080	17080	17080	17080	0
271	20241220	163900	695471630	17080	17080	17080	17080	0
272	20241220	163800	695471630	17080	17080	17080	17080	736
273	20241220	163700	695471630	17080	17080	17080	17080	0
274	20241220	163600	695471630	17080	17080	17080	17080	0
275	20241220	163500	695471630	17080	17080	17080	17080	0
276	20241220	163400	695471630	17080	17080	17080	17080	0
277	20241220	163300	695471630	17080	17080	17080	17080	0
278	20241220	163200	695471630	17080	17080	17080	17080	0
279	20241220	163100	695471630	17080	17080	17080	17080	0
280	20241220	163000	695471630	17080	17080	17080	17080	0
281	20241220	162900	695471630	17080	17080	17080	17080	0
282	20241220	162800	695471630	17080	17080	17080	17080	0
283	20241220	162700	695471630	17080	17080	17080	17080	0
284	20241220	162600	695471630	17080	17080	17080	17080	0
285	20241220	162500	695471630	17080	17080	17080	17080	0
286	20241220	162400	695471630	17080	17080	17080	17080	0
287	20241220	162300	695471630	17080	17080	17080	17080	0
288	20241220	162200	695471630	17080	17080	17080	17080	0
289	20241220	162100	695471630	17080	17080	17080	17080	0
290	20241220	162000	695471630	17080	17080	17080	17080	0
291	20241220	161900	695471630	17080	17080	17080	17080	0
292	20241220	161800	695471630	17080	17080	17080	17080	0
293	20241220	161700	695471630	17080	17080	17080	17080	0
294	20241220	161600	695471630	17080	17080	17080	17080	0
295	20241220	161500	695471630	17080	17080	17080	17080	0
296	20241220	161400	695471630	17080	17080	17080	17080	0
297	20241220	161300	695471630	17080	17080	17080	17080	0
298	20241220	161200	695471630	17080	17080	17080	17080	0
299	20241220	161100	695471630	17080	17080	17080	17080	0
300	20241220	161000	695471630	17080	17080	17080	17080	0
301	20241220	160900	695471630	17080	17080	17080	17080	0
302	20241220	160800	695471630	17080	17080	17080	17080	736
303	20241220	160700	695471630	17080	17080	17080	17080	0
304	20241220	160600	695471630	17080	17080	17080	17080	0
305	20241220	160500	695471630	17080	17080	17080	17080	0
306	20241220	160400	695471630	17080	17080	17080	17080	0
307	20241220	160300	695471630	17080	17080	17080	17080	0
308	20241220	160200	695471630	17080	17080	17080	17080	0
309	20241220	160100	695471630	17080	17080	17080	17080	0
310	20241220	160000	695471630	17080	17080	17080	17080	0
311	20241220	155900	695471630	17080	17080	17080	17080	0
312	20241220	155800	695471630	17080	17080	17080	17080	0
313	20241220	155700	695471630	17080	17080	17080	17080	0
314	20241220	155600	695471630	17080	17080	17080	17080	0
315	20241220	155500	695471630	17080	17080	17080	17080	0
316	20241220	155400	695471630	17080	17080	17080	17080	0
317	20241220	155300	695471630	17080	17080	17080	17080	0
318	20241220	155200	695471630	17080	17080	17080	17080	0
319	20241220	155100	695471630	17080	17080	17080	17080	0
320	20241220	155000	695471630	17080	17080	17080	17080	0
321	20241220	154900	695471630	17080	17080	17080	17080	0
322	20241220	154800	695471630	17080	17080	17080	17080	0
323	20241220	154700	695471630	17080	17080	17080	17080	0
324	20241220	154600	695471630	17080	17080	17080	17080	0
325	20241220	154500	695471630	17080	17080	17080	17080	0
326	20241220	154400	695471630	17080	17080	17080	17080	0
327	20241220	154300	695471630	17080	17080	17080	17080	0
328	20241220	154200	695471630	17080	17080	17080	17080	0
329	20241220	154100	695471630	17080	17080	17080	17080	0
330	20241220	154000	695471630	17080	17080	17080	17080	0
331	20241220	153900	695471630	17080	17080	17080	17080	0
332	20241220	153800	695471630	17080	17080	17080	17080	736
333	20241220	153700	695471630	17080	17080	17080	17080	0
334	20241220	153600	695471630	17080	17080	17080	17080	0
335	20241220	153500	695471630	17080	17080	17080	17080	0
336	20241220	153400	695471630	17080	17080	17080	17080	0
337	20241220	153300	695471630	17080	17080	17080	17080	0
338	20241220	153200	695471630	17080	17080	17080	17080	0
339	20241220	153100	695471630	17080	17080	17080	17080	0
340	20241220	153000	695471630	17080	17080	17080	17080	736
341	20241220	152900	682900750	17010	17010	17010	17010	0
342	20241220	152800	682900750	17010	17010	17010	17010	0
343	20241220	152700	682900750	17010	17010	17010	17010	0
344	20241220	152600	682900750	17010	17010	17010	17010	0
345	20241220	152500	682900750	17010	17010	17010	17010	0
346	20241220	152400	682900750	17010	17010	17010	17010	0
347	20241220	152300	682900750	17010	17010	17010	17010	0
348	20241220	152200	682900750	17010	17010	17010	17010	0
349	20241220	152100	682900750	17010	17010	17010	17010	0
350	20241220	152000	682900750	17010	17010	17010	17010	0
351	20241220	151900	682900750	17010	17010	17010	17000	30
352	20241220	151800	682390530	17080	17080	17080	17080	0
353	20241220	151700	682390530	17080	17080	17080	17080	0
354	20241220	151600	682390530	17080	16980	17080	16980	241
355	20241220	151500	678295790	16930	16930	16930	16930	0
356	20241220	151400	678295790	16930	17010	17010	16930	435
357	20241220	151300	670919640	17100	17010	17100	17010	23
358	20241220	151200	670527960	17110	17110	17110	17110	0
359	20241220	151100	670527960	17110	17100	17110	17100	2
360	20241220	151000	670493750	17110	17110	17110	17110	0
361	20241220	150900	670493750	17110	17110	17110	17110	5
362	20241220	150800	670408200	17120	17120	17120	17120	0
363	20241220	150700	670408200	17120	17120	17120	17120	0
364	20241220	150600	670408200	17120	17120	17120	17120	0
365	20241220	150500	670408200	17120	17060	17120	17060	50
366	20241220	150400	669553040	17100	16960	17100	16950	26
367	20241220	150300	669109780	16990	16990	16990	16990	18
368	20241220	150200	668803960	16990	17040	17090	16990	5
369	20241220	150100	668718860	17040	17040	17040	17040	0
370	20241220	150000	668718860	17040	17000	17040	17000	6
371	20241220	145900	668616820	17090	17000	17090	17000	2
372	20241220	145800	668582730	17110	17100	17110	17100	3
373	20241220	145700	668531420	17110	17110	17110	17110	0
374	20241220	145600	668531420	17110	17100	17110	16990	38
375	20241220	145500	667882800	17000	17060	17100	17000	27
376	20241220	145400	667421880	17140	17060	17140	17060	75
377	20241220	145300	666137910	16940	16940	16940	16940	0
378	20241220	145200	666137910	16940	16950	16950	16940	87
379	20241220	145100	664663670	16950	16950	16950	16950	1
380	20241220	145000	664646720	17160	17160	17160	17160	0
381	20241220	144900	664646720	17160	17160	17160	17160	0
382	20241220	144800	664646720	17160	17160	17160	17160	0
383	20241220	144700	664646720	17160	17070	17160	17070	20
384	20241220	144600	664305190	16950	17000	17000	16950	990
385	20241220	144500	647524540	17010	17060	17060	17010	70
386	20241220	144400	646331120	17050	17050	17050	17050	5
387	20241220	144300	646245870	17120	17180	17180	17060	65
388	20241220	144200	645136490	17180	17150	17190	17060	331
389	20241220	144100	639451810	17190	17190	17190	17190	0
390	20241220	144000	639451810	17190	17170	17190	17170	21
391	20241220	143900	639091010	17170	17050	17170	17050	104
392	20241220	143800	637311020	17040	16990	17040	16990	92
393	20241220	143700	635744560	16950	16990	16990	16950	40
394	20241220	143600	635065370	16990	17010	17010	16990	100
395	20241220	143500	633365930	17010	17010	17010	17010	170
396	20241220	143400	630474230	17010	17030	17030	17010	100
397	20241220	143300	628772190	17030	17090	17120	17030	32
398	20241220	143200	628226620	17050	17150	17150	17040	48
399	20241220	143100	627406680	17170	17170	17170	17170	0
400	20241220	143000	627406680	17170	17130	17170	17130	18
401	20241220	142900	627097960	17030	17060	17060	17030	294
402	20241220	142800	622091110	17180	17180	17180	17180	0
403	20241220	142700	622091110	17180	17180	17180	17180	0
404	20241220	142600	622091110	17180	17120	17180	17120	31
405	20241220	142500	621560270	17060	17060	17060	17060	0
406	20241220	142400	621560270	17060	17060	17060	17060	0
407	20241220	142300	621560270	17060	17060	17060	17060	0
408	20241220	142200	621560270	17060	17060	17060	17060	0
409	20241220	142100	621560270	17060	17060	17060	17060	18
410	20241220	142000	621253190	17030	17030	17030	17030	24
411	20241220	141900	620844470	17060	17100	17100	17060	14
412	20241220	141800	620605510	17100	17100	17100	17100	0
413	20241220	141700	620605510	17100	17110	17110	17100	19
414	20241220	141600	620280510	17200	17200	17200	17200	0
415	20241220	141500	620280510	17200	17200	17200	17200	0
416	20241220	141400	620280510	17200	17200	17200	17200	0
417	20241220	141300	620280510	17200	17200	17200	17200	0
418	20241220	141200	620280510	17200	17200	17200	17200	0
419	20241220	141100	620280510	17200	17200	17200	17200	0
420	20241220	141000	620280510	17200	17200	17200	17200	0
421	20241220	140900	620280510	17200	17200	17200	17200	0
422	20241220	140800	620280510	17200	17200	17200	17200	0
423	20241220	140700	620280510	17200	17200	17200	17200	0
424	20241220	140600	620280510	17200	17200	17200	17200	15
425	20241220	140500	620022510	17200	17200	17200	17200	10
426	20241220	140400	619850510	17210	17190	17210	17190	250
427	20241220	140300	615550630	17180	17080	17180	17080	1179
428	20241220	140200	595296500	17140	17140	17140	17140	0
429	20241220	140100	595296500	17140	17140	17140	17130	4
430	20241220	140000	595227950	16970	17040	17040	16970	307
431	20241220	135900	590014630	17150	17140	17150	17140	50
432	20241220	135800	589157180	17140	17100	17140	17100	74
433	20241220	135700	587890010	17100	17010	17100	16950	71
434	20241220	135600	586684470	17130	17130	17130	17130	0
435	20241220	135500	586684470	17130	17130	17130	17130	41
436	20241220	135400	585982140	17130	17130	17130	17130	1
437	20241220	135300	585965010	17130	17130	17130	17130	0
438	20241220	135200	585965010	17130	17090	17130	17090	92
439	20241220	135100	584390810	17110	17110	17110	17110	0
440	20241220	135000	584390810	17110	17110	17110	17110	0
441	20241220	134900	584390810	17110	17110	17110	17110	1
442	20241220	134800	584373700	16950	17020	17120	16950	35
443	20241220	134700	583778040	17020	17030	17030	16940	1248
444	20241220	134600	562566600	17020	17120	17120	17020	34
445	20241220	134500	561987510	17120	17120	17120	17120	0
446	20241220	134400	561987510	17120	17120	17120	17120	0
447	20241220	134300	561987510	17120	17120	17120	17120	0
448	20241220	134200	561987510	17120	17120	17120	17120	0
449	20241220	134100	561987510	17120	17120	17120	17120	0
450	20241220	134000	561987510	17120	17120	17120	17120	0
451	20241220	133900	561987510	17120	17120	17120	17120	1
452	20241220	133800	561970390	17130	17130	17130	17130	0
453	20241220	133700	561970390	17130	17130	17130	17130	0
454	20241220	133600	561970390	17130	17110	17130	17110	16
455	20241220	133500	561696490	17120	17120	17120	17120	0
456	20241220	133400	561696490	17120	17060	17120	17060	22
457	20241220	133300	561321110	17130	17130	17130	17130	0
458	20241220	133200	561321110	17130	17130	17130	17130	0
459	20241220	133100	561321110	17130	17130	17130	17130	0
460	20241220	133000	561321110	17130	17050	17130	17010	157
461	20241220	132900	558645060	17140	17140	17140	17140	0
462	20241220	132800	558645060	17140	17050	17140	17050	7
463	20241220	132700	558525440	17150	17150	17150	17150	2
464	20241220	132600	558491140	17160	17160	17160	17160	0
465	20241220	132500	558491140	17160	17060	17160	17040	319
466	20241220	132400	553052990	17200	17200	17200	17200	0
467	20241220	132300	553052990	17200	17200	17200	17200	0
468	20241220	132200	553052990	17200	17150	17200	17150	92
469	20241220	132100	551472830	17050	17050	17050	17050	71
470	20241220	132000	550262280	17050	17060	17060	17050	100
471	20241220	131900	548557190	17140	17140	17140	17140	1
472	20241220	131800	548540050	17200	17200	17200	17200	0
473	20241220	131700	548540050	17200	17200	17200	17200	0
474	20241220	131600	548540050	17200	17200	17200	17200	0
475	20241220	131500	548540050	17200	17200	17200	17190	6
476	20241220	131400	548436890	17210	17150	17210	17150	165
477	20241220	131300	545601470	17210	17210	17210	17210	0
478	20241220	131200	545601470	17210	17210	17210	17210	0
479	20241220	131100	545601470	17210	17140	17210	17140	10
480	20241220	131000	545429580	17210	17210	17210	17210	13
481	20241220	130900	545205850	17030	17100	17280	17030	580
482	20241220	130800	535243640	17110	17000	17110	17000	126
483	20241220	130700	533098700	16910	16910	16910	16910	0
484	20241220	130600	533098700	16910	16980	16990	16910	82
485	20241220	130500	531707930	16920	16910	16920	16910	73
486	20241220	130400	530473310	16910	16910	16910	16910	0
487	20241220	130300	530473310	16910	16830	16910	16830	84
488	20241220	130200	529055110	16850	16860	16860	16850	100
489	20241220	130100	527370070	16890	16890	16890	16890	0
490	20241220	130000	527370070	16890	16890	16890	16890	0
491	20241220	125900	527370070	16890	16890	16890	16890	60
492	20241220	125800	526356670	16910	16910	16910	16910	0
493	20241220	125700	526356670	16910	16910	16910	16910	0
494	20241220	125600	526356670	16910	16910	16910	16910	0
495	20241220	125500	526356670	16910	16910	16910	16910	0
496	20241220	125400	526356670	16910	16910	16910	16910	0
497	20241220	125300	526356670	16910	16910	16910	16910	0
498	20241220	125200	526356670	16910	16910	16910	16910	0
499	20241220	125100	526356670	16910	16910	16910	16850	499
500	20241220	125000	517943180	16850	16850	16850	16850	13
501	20241220	124900	517724130	16910	16910	16910	16910	0
502	20241220	124800	517724130	16910	16900	16910	16850	579
503	20241220	124700	507939910	16900	16910	16910	16900	20
504	20241220	124600	507601900	16910	16910	16910	16910	0
505	20241220	124500	507601900	16910	16910	16910	16910	50
506	20241220	124400	506756400	16830	16900	16900	16830	68
507	20241220	124300	505608600	16990	16890	16990	16820	182
508	20241220	124200	502537120	16900	16910	16910	16900	82
509	20241220	124100	501150530	16910	16910	16910	16910	56
510	20241220	124000	500203570	17000	16910	17000	16910	120
511	20241220	123900	498173480	16910	16910	16910	16910	105
512	20241220	123800	496397930	16910	16910	16910	16910	129
513	20241220	123700	494216540	16900	16910	16920	16880	381
514	20241220	123600	487777310	16910	16910	16910	16910	77
515	20241220	123500	486475240	16910	16910	16910	16910	151
516	20241220	123400	483921830	16920	16920	16960	16920	80
517	20241220	123300	482567070	16920	16970	16970	16920	105
518	20241220	123200	480789200	16990	17000	17000	16970	11
519	20241220	123100	480602310	17000	17000	17000	17000	16
520	20241220	123000	480330310	17000	17060	17060	17000	64
521	20241220	122900	479238530	17010	17010	17010	17010	0
522	20241220	122800	479238530	17010	17050	17050	17010	163
523	20241220	122700	476464320	17060	17100	17130	17060	19
524	20241220	122600	476140000	17100	17100	17100	17100	0
525	20241220	122500	476140000	17100	17100	17100	17100	2
526	20241220	122400	476105800	17130	17110	17130	17100	105
527	20241220	122300	474309180	17110	17130	17130	17110	91
528	20241220	122200	472750420	17130	17150	17150	17130	9
529	20241220	122100	472596160	17150	17150	17150	17150	82
530	20241220	122000	471189860	17250	17200	17250	17200	202
531	20241220	121900	467715360	17250	17150	17250	17150	51
532	20241220	121800	466839290	17150	17150	17150	17130	6
533	20241220	121700	466736450	17160	17260	17260	17160	128
534	20241220	121600	464537460	17190	17210	17220	17190	128
535	20241220	121500	462335560	17260	17270	17270	17260	3
536	20241220	121400	462283760	17200	17200	17200	17200	18
537	20241220	121300	461974160	17210	17280	17280	17210	25
538	20241220	121200	461543360	17280	17230	17280	17210	24
539	20241220	121100	461129910	17240	17240	17240	17240	0
540	20241220	121000	461129910	17240	17290	17290	17180	106
541	20241220	120900	459302660	17290	17320	17330	17160	24
542	20241220	120800	458887070	17340	17230	17350	17050	2175
543	20241220	120700	421324710	17220	17200	17220	17200	416
544	20241220	120600	414163490	17200	17060	17210	17060	2386
545	20241220	120500	373313060	16850	16850	16850	16850	0
546	20241220	120400	373313060	16850	16850	16850	16850	0
547	20241220	120300	373313060	16850	16850	16850	16850	55
548	20241220	120200	372386310	17080	17080	17080	17080	1
549	20241220	120100	372369230	16800	17020	17080	16800	2045
550	20241220	120000	337541820	17000	16970	17000	16960	2400
551	20241220	115900	296772180	16980	16920	16980	16920	101
552	20241220	115800	295063200	16920	16920	16920	16920	0
553	20241220	115700	295063200	16920	16810	16920	16810	209
554	20241220	115600	291531900	16810	16700	16810	16700	638
555	20241220	115500	280848710	16700	16600	16720	16600	534
556	20241220	115400	271935170	16650	16650	16650	16650	300
557	20241220	115300	266940170	16600	16600	16600	16600	0
558	20241220	115200	266940170	16600	16600	16600	16600	0
559	20241220	115100	266940170	16600	16600	16600	16600	3
560	20241220	115000	266890370	16600	16600	16600	16600	13
561	20241220	114900	266674570	16600	16600	16600	16600	86
562	20241220	114800	265246970	16600	16610	16610	16600	398
563	20241220	114700	258639660	16620	16620	16620	16620	0
564	20241220	114600	258639660	16620	16620	16620	16620	0
565	20241220	114500	258639660	16620	16620	16620	16620	70
566	20241220	114400	257476260	16690	16690	16690	16690	0
567	20241220	114300	257476260	16690	16690	16690	16690	0
568	20241220	114200	257476260	16690	16690	16690	16690	0
569	20241220	114100	257476260	16690	16690	16690	16690	0
570	20241220	114000	257476260	16690	16690	16690	16690	0
571	20241220	113900	257476260	16690	16690	16690	16690	4
572	20241220	113800	257409500	16690	16680	16690	16680	2
573	20241220	113700	257376130	16600	16600	16600	16600	0
574	20241220	113600	257376130	16600	16600	16600	16600	0
575	20241220	113500	257376130	16600	16600	16600	16600	0
576	20241220	113400	257376130	16600	16600	16600	16600	100
577	20241220	113300	255716130	16600	16650	16650	16600	445
578	20241220	113200	248326340	16710	16710	16710	16710	0
579	20241220	113100	248326340	16710	16710	16710	16710	0
580	20241220	113000	248326340	16710	16710	16710	16710	0
581	20241220	112900	248326340	16710	16710	16710	16710	5
582	20241220	112800	248242790	16700	16700	16700	16700	0
583	20241220	112700	248242790	16700	16700	16700	16700	0
584	20241220	112600	248242790	16700	16700	16700	16700	0
585	20241220	112500	248242790	16700	16700	16700	16700	1
586	20241220	112400	248226090	16610	16610	16610	16610	1
587	20241220	112300	248209480	16610	16610	16610	16610	0
588	20241220	112200	248209480	16610	16620	16620	16610	346
589	20241220	112100	242461360	16620	16620	16620	16620	0
590	20241220	112000	242461360	16620	16670	16720	16620	102
591	20241220	111900	240765970	16620	16620	16620	16620	66
592	20241220	111800	239669050	16620	16620	16620	16620	100
593	20241220	111700	238007050	16620	16620	16620	16620	0
594	20241220	111600	238007050	16620	16620	16620	16620	0
595	20241220	111500	238007050	16620	16640	16640	16620	17
596	20241220	111400	237724430	16630	16650	16660	16630	388
597	20241220	111300	231266200	16650	16650	16650	16650	21
598	20241220	111200	230916550	16650	16650	16650	16650	0
599	20241220	111100	230916550	16650	16650	16650	16650	0
600	20241220	111000	230916550	16650	16660	16660	16650	63
601	20241220	110900	229867300	16660	16660	16660	16660	30
602	20241220	110800	229367500	16650	16680	16680	16650	100
603	20241220	110700	227701510	16780	16780	16780	16780	0
604	20241220	110600	227701510	16780	16780	16780	16780	0
605	20241220	110500	227701510	16780	16780	16780	16780	0
606	20241220	110400	227701510	16780	16780	16780	16780	0
607	20241220	110300	227701510	16780	16780	16780	16780	0
608	20241220	110200	227701510	16780	16780	16780	16780	0
609	20241220	110100	227701510	16780	16730	16780	16730	2
610	20241220	110000	227668000	16650	16650	16650	16650	1
611	20241220	105900	227651350	16810	16810	16810	16810	0
612	20241220	105800	227651350	16810	16810	16810	16810	0
613	20241220	105700	227651350	16810	16810	16810	16810	0
614	20241220	105600	227651350	16810	16810	16810	16810	0
615	20241220	105500	227651350	16810	16810	16810	16810	0
616	20241220	105400	227651350	16810	16700	16810	16610	1161
617	20241220	105300	208327910	16780	16680	16780	16680	2
618	20241220	105200	208294450	16730	16730	16730	16730	105
619	20241220	105100	206537800	16680	16680	16680	16680	1
620	20241220	105000	206521120	16670	16670	16670	16670	101
621	20241220	104900	204837450	16680	16790	16790	16680	591
622	20241220	104800	194961830	16800	16940	16940	16800	862
623	20241220	104700	180429150	16950	16950	16950	16950	0
624	20241220	104600	180429150	16950	16950	16950	16950	1
625	20241220	104500	180412200	16960	16960	16960	16960	1
626	20241220	104400	180395240	16980	16990	16990	16970	7
627	20241220	104300	180276380	17000	17000	17000	17000	0
628	20241220	104200	180276380	17000	17000	17000	17000	1
629	20241220	104100	180259380	17000	17020	17020	17000	3
630	20241220	104000	180208350	17030	17030	17030	17030	0
631	20241220	103900	180208350	17030	17030	17030	17030	0
632	20241220	103800	180208350	17030	17030	17030	17030	0
633	20241220	103700	180208350	17030	17030	17030	17030	3
634	20241220	103600	180157260	17050	17050	17050	17050	1
635	20241220	103500	180140210	17070	17070	17070	17070	0
636	20241220	103400	180140210	17070	17070	17070	17070	0
637	20241220	103300	180140210	17070	17070	17070	17070	1
638	20241220	103200	180123140	17070	17070	17070	17070	40
639	20241220	103100	179440340	17070	17070	17070	17070	5
640	20241220	103000	179354990	17070	17070	17070	17070	15
641	20241220	102900	179098940	17070	17070	17070	17070	18
642	20241220	102800	178791680	17070	17070	17070	17070	6
643	20241220	102700	178689260	17070	17070	17070	17070	1
644	20241220	102600	178672190	17070	17070	17070	17070	0
645	20241220	102500	178672190	17070	17070	17070	17070	0
646	20241220	102400	178672190	17070	17070	17070	17070	0
647	20241220	102300	178672190	17070	17070	17070	17070	3
648	20241220	102200	178620980	17080	17080	17080	17080	0
649	20241220	102100	178620980	17080	17080	17080	17080	0
650	20241220	102000	178620980	17080	17030	17080	17030	16
651	20241220	101900	178347950	17080	17000	17080	17000	30
652	20241220	101800	177836030	16980	17040	17040	16900	333
653	20241220	101700	172201370	17220	17220	17220	17220	0
654	20241220	101600	172201370	17220	17220	17220	17220	0
655	20241220	101500	172201370	17220	17220	17220	17220	1
656	20241220	101400	172184150	17230	17230	17230	17230	0
657	20241220	101300	172184150	17230	17230	17230	17230	0
658	20241220	101200	172184150	17230	17230	17230	17230	0
659	20241220	101100	172184150	17230	17230	17230	17230	0
660	20241220	101000	172184150	17230	17180	17230	17090	9
661	20241220	100900	172029370	17230	17110	17230	17110	180
662	20241220	100800	168948250	17090	16990	17090	16990	211
663	20241220	100700	165355150	16990	16830	16990	16830	723
664	20241220	100600	153148790	16830	16780	16830	16710	687
665	20241220	100500	141646750	16780	16780	16780	16780	19
666	20241220	100400	141327930	16780	16730	16780	16730	6
667	20241220	100300	141227300	16780	16780	16780	16780	0
668	20241220	100200	141227300	16780	16710	16780	16710	11
669	20241220	100100	141043420	16700	16700	16700	16700	0
670	20241220	100000	141043420	16700	16700	16700	16700	0
671	20241220	095900	141043420	16700	16700	16700	16700	99
672	20241220	095800	139390120	16700	16700	16700	16700	1
673	20241220	095700	139373420	16700	16700	16700	16700	50
674	20241220	095600	138538420	16700	16700	16700	16700	102
675	20241220	095500	136835020	16710	16730	16730	16710	19
676	20241220	095400	136517450	16840	16840	16840	16840	0
677	20241220	095300	136517450	16840	16750	16840	16710	340
678	20241220	095200	130823640	16750	16750	16750	16750	0
679	20241220	095100	130823640	16750	16750	16750	16750	0
680	20241220	095000	130823640	16750	16750	16750	16750	0
681	20241220	094900	130823640	16750	16750	16750	16750	10
682	20241220	094800	130656140	16750	16750	16750	16750	1
683	20241220	094700	130639390	16860	16860	16860	16860	0
684	20241220	094600	130639390	16860	16860	16860	16860	0
685	20241220	094500	130639390	16860	16860	16860	16860	1
686	20241220	094400	130622530	16870	16820	16870	16820	303
687	20241220	094300	125525640	16810	16730	16810	16730	408
688	20241220	094200	118684380	16730	16700	16730	16700	233
689	20241220	094100	114793250	16660	16660	16660	16660	0
690	20241220	094000	114793250	16660	16700	16700	16660	297
691	20241220	093900	109841420	16690	16700	16700	16690	32
692	20241220	093800	109307210	16710	16720	16720	16710	34
693	20241220	093700	108739030	16720	16720	16720	16720	0
694	20241220	093600	108739030	16720	16720	16720	16720	1
695	20241220	093500	108722310	16710	16710	16710	16710	0
696	20241220	093400	108722310	16710	16710	16750	16710	40
697	20241220	093300	108053870	16750	16750	16750	16750	0
698	20241220	093200	108053870	16750	16700	16750	16700	2
699	20241220	093100	108020420	16750	16750	16750	16750	4
700	20241220	093000	107953420	16760	16760	16760	16760	0
701	20241220	092900	107953420	16760	16760	16760	16760	0
702	20241220	092800	107953420	16760	16760	16760	16760	0
703	20241220	092700	107953420	16760	16760	16760	16760	0
704	20241220	092600	107953420	16760	16760	16760	16760	0
705	20241220	092500	107953420	16760	16660	16760	16660	18
706	20241220	092400	107653040	16760	16760	16760	16760	0
707	20241220	092300	107653040	16760	16760	16760	16650	6
708	20241220	092200	107552590	16650	16700	16700	16650	282
709	20241220	092100	102853610	16760	16700	16760	16700	4
710	20241220	092000	102786750	16700	16650	16700	16650	13
711	20241220	091900	102569800	16650	16760	16760	16650	50
712	20241220	091800	101736580	16760	16810	16810	16620	1169
713	20241220	091700	82231440	16800	16830	16830	16800	490
714	20241220	091600	73995500	16900	16900	16900	16900	1
715	20241220	091500	73978600	16820	16820	16820	16820	0
716	20241220	091400	73978600	16820	16890	16890	16820	472
717	20241220	091300	66039350	16820	16820	16820	16820	1
718	20241220	091200	66022530	16820	16900	16900	16820	4
719	20241220	091100	65955170	16820	16880	16880	16810	1104
720	20241220	091000	47388320	16880	16900	16900	16830	61
721	20241220	090900	46359470	16900	16960	16960	16900	288
722	20241220	090800	41491250	17000	17080	17080	17000	4
723	20241220	090700	41423170	16900	17140	17140	16900	591
724	20241220	090600	31385370	17180	17220	17260	17180	211
725	20241220	090500	27754010	17240	17290	17290	17240	28
726	20241220	090400	27270210	17290	17360	17360	17200	514
727	20241220	090300	18383060	17360	17200	17360	17200	607
728	20241220	090200	7891310	17200	17110	17200	17110	54
729	20241220	090100	6965510	17110	17000	17110	16960	25
730	20241220	090000	6541280	17160	17170	17170	16930	381