KissMeData/084010/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195800	887988680	16610	16610	16610	16610	152
3	20241220	195700	887988680	16610	16610	16610	16610	0
4	20241220	195600	887988680	16610	16610	16610	16610	0
5	20241220	195500	887988680	16610	16610	16610	16610	0
6	20241220	195400	887988680	16610	16610	16610	16610	0
7	20241220	195300	887988680	16610	16610	16610	16610	0
8	20241220	195200	887988680	16610	16610	16610	16610	0
9	20241220	195100	887988680	16610	16610	16610	16610	0
10	20241220	195000	887988680	16610	16610	16610	16610	0
11	20241220	194900	887988680	16610	16610	16610	16610	0
12	20241220	194800	887988680	16610	16610	16610	16610	0
13	20241220	194700	887988680	16610	16610	16610	16610	0
14	20241220	194600	887988680	16610	16610	16610	16610	0
15	20241220	194500	887988680	16610	16610	16610	16610	0
16	20241220	194400	887988680	16610	16610	16610	16610	0
17	20241220	194300	887988680	16610	16610	16610	16610	0
18	20241220	194200	887988680	16610	16610	16610	16610	0
19	20241220	194100	887988680	16610	16610	16610	16610	0
20	20241220	194000	887988680	16610	16610	16610	16610	0
21	20241220	193900	887988680	16610	16610	16610	16610	0
22	20241220	193800	887988680	16610	16610	16610	16610	0
23	20241220	193700	887988680	16610	16610	16610	16610	0
24	20241220	193600	887988680	16610	16610	16610	16610	0
25	20241220	193500	887988680	16610	16610	16610	16610	0
26	20241220	193400	887988680	16610	16610	16610	16610	0
27	20241220	193300	887988680	16610	16610	16610	16610	0
28	20241220	193200	887988680	16610	16610	16610	16610	0
29	20241220	193100	887988680	16610	16610	16610	16610	0
30	20241220	193000	887988680	16610	16610	16610	16610	0
31	20241220	192900	887988680	16610	16610	16610	16610	0
32	20241220	192800	887988680	16610	16610	16610	16610	152
33	20241220	192700	887988680	16610	16610	16610	16610	0
34	20241220	192600	887988680	16610	16610	16610	16610	0
35	20241220	192500	887988680	16610	16610	16610	16610	0
36	20241220	192400	887988680	16610	16610	16610	16610	0
37	20241220	192300	887988680	16610	16610	16610	16610	0
38	20241220	192200	887988680	16610	16610	16610	16610	0
39	20241220	192100	887988680	16610	16610	16610	16610	0
40	20241220	192000	887988680	16610	16610	16610	16610	0
41	20241220	191900	887988680	16610	16610	16610	16610	0
42	20241220	191800	887988680	16610	16610	16610	16610	0
43	20241220	191700	887988680	16610	16610	16610	16610	0
44	20241220	191600	887988680	16610	16610	16610	16610	0
45	20241220	191500	887988680	16610	16610	16610	16610	0
46	20241220	191400	887988680	16610	16610	16610	16610	0
47	20241220	191300	887988680	16610	16610	16610	16610	0
48	20241220	191200	887988680	16610	16610	16610	16610	0
49	20241220	191100	887988680	16610	16610	16610	16610	0
50	20241220	191000	887988680	16610	16610	16610	16610	0
51	20241220	190900	887988680	16610	16610	16610	16610	0
52	20241220	190800	887988680	16610	16610	16610	16610	0
53	20241220	190700	887988680	16610	16610	16610	16610	0
54	20241220	190600	887988680	16610	16610	16610	16610	0
55	20241220	190500	887988680	16610	16610	16610	16610	0
56	20241220	190400	887988680	16610	16610	16610	16610	0
57	20241220	190300	887988680	16610	16610	16610	16610	0
58	20241220	190200	887988680	16610	16610	16610	16610	0
59	20241220	190100	887988680	16610	16610	16610	16610	0
60	20241220	190000	887988680	16610	16610	16610	16610	0
61	20241220	185900	887988680	16610	16610	16610	16610	0
62	20241220	185800	887988680	16610	16610	16610	16610	152
63	20241220	185700	887988680	16610	16610	16610	16610	0
64	20241220	185600	887988680	16610	16610	16610	16610	0
65	20241220	185500	887988680	16610	16610	16610	16610	0
66	20241220	185400	887988680	16610	16610	16610	16610	0
67	20241220	185300	887988680	16610	16610	16610	16610	0
68	20241220	185200	887988680	16610	16610	16610	16610	0
69	20241220	185100	887988680	16610	16610	16610	16610	0
70	20241220	185000	887988680	16610	16610	16610	16610	0
71	20241220	184900	887988680	16610	16610	16610	16610	0
72	20241220	184800	887988680	16610	16610	16610	16610	0
73	20241220	184700	887988680	16610	16610	16610	16610	0
74	20241220	184600	887988680	16610	16610	16610	16610	0
75	20241220	184500	887988680	16610	16610	16610	16610	0
76	20241220	184400	887988680	16610	16610	16610	16610	0
77	20241220	184300	887988680	16610	16610	16610	16610	0
78	20241220	184200	887988680	16610	16610	16610	16610	0
79	20241220	184100	887988680	16610	16610	16610	16610	0
80	20241220	184000	887988680	16610	16610	16610	16610	0
81	20241220	183900	887988680	16610	16610	16610	16610	0
82	20241220	183800	887988680	16610	16610	16610	16610	0
83	20241220	183700	887988680	16610	16610	16610	16610	0
84	20241220	183600	887988680	16610	16610	16610	16610	0
85	20241220	183500	887988680	16610	16610	16610	16610	0
86	20241220	183400	887988680	16610	16610	16610	16610	0
87	20241220	183300	887988680	16610	16610	16610	16610	0
88	20241220	183200	887988680	16610	16610	16610	16610	0
89	20241220	183100	887988680	16610	16610	16610	16610	0
90	20241220	183000	887988680	16610	16610	16610	16610	0
91	20241220	182900	887988680	16610	16610	16610	16610	0
92	20241220	182800	887988680	16610	16610	16610	16610	152
93	20241220	182700	887988680	16610	16610	16610	16610	0
94	20241220	182600	887988680	16610	16610	16610	16610	0
95	20241220	182500	887988680	16610	16610	16610	16610	0
96	20241220	182400	887988680	16610	16610	16610	16610	0
97	20241220	182300	887988680	16610	16610	16610	16610	0
98	20241220	182200	887988680	16610	16610	16610	16610	0
99	20241220	182100	887988680	16610	16610	16610	16610	0
100	20241220	182000	887988680	16610	16610	16610	16610	0
101	20241220	181900	887988680	16610	16610	16610	16610	0
102	20241220	181800	887988680	16610	16610	16610	16610	0
103	20241220	181700	887988680	16610	16610	16610	16610	0
104	20241220	181600	887988680	16610	16610	16610	16610	0
105	20241220	181500	887988680	16610	16610	16610	16610	0
106	20241220	181400	887988680	16610	16610	16610	16610	0
107	20241220	181300	887988680	16610	16610	16610	16610	0
108	20241220	181200	887988680	16610	16610	16610	16610	0
109	20241220	181100	887988680	16610	16610	16610	16610	0
110	20241220	181000	887988680	16610	16610	16610	16610	0
111	20241220	180900	887988680	16610	16610	16610	16610	0
112	20241220	180800	887988680	16610	16610	16610	16610	0
113	20241220	180700	887988680	16610	16610	16610	16610	0
114	20241220	180600	887988680	16610	16610	16610	16610	0
115	20241220	180500	887988680	16610	16610	16610	16610	0
116	20241220	180400	887988680	16610	16610	16610	16610	0
117	20241220	180300	887988680	16610	16610	16610	16610	0
118	20241220	180200	887988680	16610	16610	16610	16610	0
119	20241220	180100	887988680	16610	16610	16610	16610	0
120	20241220	180000	887988680	16610	16610	16610	16610	0
121	20241220	175900	887988680	16610	16610	16610	16610	0
122	20241220	175800	887988680	16610	16610	16610	16610	152
123	20241220	175700	887988680	16610	16610	16610	16610	0
124	20241220	175600	887988680	16610	16610	16610	16610	0
125	20241220	175500	887988680	16610	16610	16610	16610	0
126	20241220	175400	887988680	16610	16610	16610	16610	0
127	20241220	175300	887988680	16610	16610	16610	16610	0
128	20241220	175200	887988680	16610	16610	16610	16610	0
129	20241220	175100	887988680	16610	16610	16610	16610	0
130	20241220	175000	887988680	16610	16610	16610	16610	0
131	20241220	174900	887988680	16610	16610	16610	16610	0
132	20241220	174800	887988680	16610	16610	16610	16610	0
133	20241220	174700	887988680	16610	16610	16610	16610	0
134	20241220	174600	887988680	16610	16610	16610	16610	0
135	20241220	174500	887988680	16610	16610	16610	16610	0
136	20241220	174400	887988680	16610	16610	16610	16610	0
137	20241220	174300	887988680	16610	16610	16610	16610	0
138	20241220	174200	887988680	16610	16610	16610	16610	0
139	20241220	174100	887988680	16610	16610	16610	16610	0
140	20241220	174000	887988680	16610	16610	16610	16610	0
141	20241220	173900	887988680	16610	16610	16610	16610	0
142	20241220	173800	887988680	16610	16610	16610	16610	0
143	20241220	173700	887988680	16610	16610	16610	16610	0
144	20241220	173600	887988680	16610	16610	16610	16610	0
145	20241220	173500	887988680	16610	16610	16610	16610	0
146	20241220	173400	887988680	16610	16610	16610	16610	0
147	20241220	173300	887988680	16610	16610	16610	16610	0
148	20241220	173200	887988680	16610	16610	16610	16610	0
149	20241220	173100	887988680	16610	16610	16610	16610	0
150	20241220	173000	887988680	16610	16610	16610	16610	0
151	20241220	172900	887988680	16610	16610	16610	16610	0
152	20241220	172800	887988680	16610	16610	16610	16610	152
153	20241220	172700	887988680	16610	16610	16610	16610	0
154	20241220	172600	887988680	16610	16610	16610	16610	0
155	20241220	172500	887988680	16610	16610	16610	16610	0
156	20241220	172400	887988680	16610	16610	16610	16610	0
157	20241220	172300	887988680	16610	16610	16610	16610	0
158	20241220	172200	887988680	16610	16610	16610	16610	0
159	20241220	172100	887988680	16610	16610	16610	16610	0
160	20241220	172000	887988680	16610	16610	16610	16610	0
161	20241220	171900	887988680	16610	16610	16610	16610	0
162	20241220	171800	887988680	16610	16610	16610	16610	0
163	20241220	171700	887988680	16610	16610	16610	16610	0
164	20241220	171600	887988680	16610	16610	16610	16610	0
165	20241220	171500	887988680	16610	16610	16610	16610	0
166	20241220	171400	887988680	16610	16610	16610	16610	0
167	20241220	171300	887988680	16610	16610	16610	16610	0
168	20241220	171200	887988680	16610	16610	16610	16610	0
169	20241220	171100	887988680	16610	16610	16610	16610	0
170	20241220	171000	887988680	16610	16610	16610	16610	0
171	20241220	170900	887988680	16610	16610	16610	16610	0
172	20241220	170800	887988680	16610	16610	16610	16610	0
173	20241220	170700	887988680	16610	16610	16610	16610	0
174	20241220	170600	887988680	16610	16610	16610	16610	0
175	20241220	170500	887988680	16610	16610	16610	16610	0
176	20241220	170400	887988680	16610	16610	16610	16610	0
177	20241220	170300	887988680	16610	16610	16610	16610	0
178	20241220	170200	887988680	16610	16610	16610	16610	0
179	20241220	170100	887988680	16610	16610	16610	16610	0
180	20241220	170000	887988680	16610	16610	16610	16610	0
181	20241220	165900	887988680	16610	16610	16610	16610	0
182	20241220	165800	887988680	16610	16610	16610	16610	152
183	20241220	165700	887988680	16610	16610	16610	16610	0
184	20241220	165600	887988680	16610	16610	16610	16610	0
185	20241220	165500	887988680	16610	16610	16610	16610	0
186	20241220	165400	887988680	16610	16610	16610	16610	0
187	20241220	165300	887988680	16610	16610	16610	16610	0
188	20241220	165200	887988680	16610	16610	16610	16610	0
189	20241220	165100	887988680	16610	16610	16610	16610	0
190	20241220	165000	887988680	16610	16610	16610	16610	0
191	20241220	164900	887988680	16610	16610	16610	16610	0
192	20241220	164800	887988680	16610	16610	16610	16610	0
193	20241220	164700	887988680	16610	16610	16610	16610	0
194	20241220	164600	887988680	16610	16610	16610	16610	0
195	20241220	164500	887988680	16610	16610	16610	16610	0
196	20241220	164400	887988680	16610	16610	16610	16610	0
197	20241220	164300	887988680	16610	16610	16610	16610	0
198	20241220	164200	887988680	16610	16610	16610	16610	0
199	20241220	164100	887988680	16610	16610	16610	16610	0
200	20241220	164000	887988680	16610	16610	16610	16610	0
201	20241220	163900	887988680	16610	16610	16610	16610	0
202	20241220	163800	887988680	16610	16610	16610	16610	0
203	20241220	163700	887988680	16610	16610	16610	16610	0
204	20241220	163600	887988680	16610	16610	16610	16610	0
205	20241220	163500	887988680	16610	16610	16610	16610	0
206	20241220	163400	887988680	16610	16610	16610	16610	0
207	20241220	163300	887988680	16610	16610	16610	16610	0
208	20241220	163200	887988680	16610	16610	16610	16610	0
209	20241220	163100	887988680	16610	16610	16610	16610	0
210	20241220	163000	887988680	16610	16610	16610	16610	0
211	20241220	162900	887988680	16610	16610	16610	16610	0
212	20241220	162800	887988680	16610	16610	16610	16610	152
213	20241220	162700	887988680	16610	16610	16610	16610	0
214	20241220	162600	887988680	16610	16610	16610	16610	0
215	20241220	162500	887988680	16610	16610	16610	16610	0
216	20241220	162400	887988680	16610	16610	16610	16610	0
217	20241220	162300	887988680	16610	16610	16610	16610	0
218	20241220	162200	887988680	16610	16610	16610	16610	0
219	20241220	162100	887988680	16610	16610	16610	16610	0
220	20241220	162000	887988680	16610	16610	16610	16610	0
221	20241220	161900	887988680	16610	16610	16610	16610	0
222	20241220	161800	887988680	16610	16610	16610	16610	0
223	20241220	161700	887988680	16610	16610	16610	16610	0
224	20241220	161600	887988680	16610	16610	16610	16610	0
225	20241220	161500	887988680	16610	16610	16610	16610	0
226	20241220	161400	887988680	16610	16610	16610	16610	0
227	20241220	161300	887988680	16610	16610	16610	16610	0
228	20241220	161200	887988680	16610	16610	16610	16610	0
229	20241220	161100	887988680	16610	16610	16610	16610	0
230	20241220	161000	887988680	16610	16610	16610	16610	0
231	20241220	160900	887988680	16610	16610	16610	16610	0
232	20241220	160800	887988680	16610	16610	16610	16610	0
233	20241220	160700	887988680	16610	16610	16610	16610	0
234	20241220	160600	887988680	16610	16610	16610	16610	0
235	20241220	160500	887988680	16610	16610	16610	16610	0
236	20241220	160400	887988680	16610	16610	16610	16610	0
237	20241220	160300	887988680	16610	16610	16610	16610	0
238	20241220	160200	887988680	16610	16610	16610	16610	0
239	20241220	160100	887988680	16610	16610	16610	16610	0
240	20241220	160000	887988680	16610	16610	16610	16610	0
241	20241220	155900	887988680	16610	16610	16610	16610	0
242	20241220	155800	887988680	16610	16610	16610	16610	152
243	20241220	155700	887988680	16610	16610	16610	16610	0
244	20241220	155600	887988680	16610	16610	16610	16610	0
245	20241220	155500	887988680	16610	16610	16610	16610	0
246	20241220	155400	887988680	16610	16610	16610	16610	0
247	20241220	155300	887988680	16610	16610	16610	16610	0
248	20241220	155200	887988680	16610	16610	16610	16610	0
249	20241220	155100	887988680	16610	16610	16610	16610	0
250	20241220	155000	887988680	16610	16610	16610	16610	0
251	20241220	154900	887988680	16610	16610	16610	16610	0
252	20241220	154800	887988680	16610	16610	16610	16610	0
253	20241220	154700	887988680	16610	16610	16610	16610	0
254	20241220	154600	887988680	16610	16610	16610	16610	0
255	20241220	154500	887988680	16610	16610	16610	16610	0
256	20241220	154400	887988680	16610	16610	16610	16610	0
257	20241220	154300	887988680	16610	16610	16610	16610	0
258	20241220	154200	887988680	16610	16610	16610	16610	0
259	20241220	154100	887988680	16610	16610	16610	16610	0
260	20241220	154000	887988680	16610	16610	16610	16610	0
261	20241220	153900	887988680	16610	16610	16610	16610	0
262	20241220	153800	887988680	16610	16610	16610	16610	0
263	20241220	153700	887988680	16610	16610	16610	16610	0
264	20241220	153600	887988680	16610	16610	16610	16610	0
265	20241220	153500	887988680	16610	16610	16610	16610	0
266	20241220	153400	887988680	16610	16610	16610	16610	0
267	20241220	153300	887988680	16610	16610	16610	16610	0
268	20241220	153200	887988680	16610	16610	16610	16610	0
269	20241220	153100	887988680	16610	16610	16610	16610	0
270	20241220	153000	887988680	16610	16610	16610	16610	152
271	20241220	152900	885463960	16600	16600	16600	16600	0
272	20241220	152800	885463960	16600	16600	16600	16600	0
273	20241220	152700	885463960	16600	16600	16600	16600	0
274	20241220	152600	885463960	16600	16600	16600	16600	0
275	20241220	152500	885463960	16600	16600	16600	16600	0
276	20241220	152400	885463960	16600	16600	16600	16600	0
277	20241220	152300	885463960	16600	16600	16600	16600	0
278	20241220	152200	885463960	16600	16600	16600	16600	0
279	20241220	152100	885463960	16600	16600	16600	16600	0
280	20241220	152000	885463960	16600	16600	16600	16600	0
281	20241220	151900	885463960	16600	16590	16610	16590	422
282	20241220	151800	878458950	16590	16580	16590	16560	938
283	20241220	151700	862913920	16530	16530	16530	16530	659
284	20241220	151600	852020650	16530	16520	16530	16520	69
285	20241220	151500	850880090	16520	16520	16520	16520	0
286	20241220	151400	850880090	16520	16520	16520	16520	0
287	20241220	151300	850880090	16520	16520	16520	16520	1
288	20241220	151200	850863570	16520	16520	16520	16520	0
289	20241220	151100	850863570	16520	16520	16520	16520	1
290	20241220	151000	850847050	16520	16520	16520	16520	2
291	20241220	150900	850814010	16530	16520	16530	16520	212
292	20241220	150800	847311710	16530	16530	16530	16530	321
293	20241220	150700	842005580	16530	16530	16530	16530	0
294	20241220	150600	842005580	16530	16530	16530	16530	1
295	20241220	150500	841989050	16530	16530	16530	16530	0
296	20241220	150400	841989050	16530	16530	16530	16530	0
297	20241220	150300	841989050	16530	16530	16530	16530	32
298	20241220	150200	841460090	16530	16530	16530	16530	0
299	20241220	150100	841460090	16530	16530	16530	16530	51
300	20241220	150000	840617060	16530	16520	16540	16520	5
301	20241220	145900	840534420	16520	16560	16560	16520	76
302	20241220	145800	839275960	16590	16560	16590	16560	28
303	20241220	145700	838812250	16550	16520	16550	16520	74
304	20241220	145600	837588780	16470	16570	16570	16430	3050
305	20241220	145500	787082740	15620	15620	15620	15620	0
306	20241220	145400	787082740	15620	16530	16530	15620	906
307	20241220	145300	772190120	16530	16530	16530	16530	0
308	20241220	145200	772190120	16530	16530	16530	16530	1
309	20241220	145100	772173590	16530	16530	16530	16530	2
310	20241220	145000	772140530	16530	16530	16530	16530	0
311	20241220	144900	772140530	16530	16530	16530	16530	0
312	20241220	144800	772140530	16530	16530	16530	16530	0
313	20241220	144700	772140530	16530	16530	16530	16530	1
314	20241220	144600	772124000	16530	16530	16530	16530	0
315	20241220	144500	772124000	16530	16530	16530	16530	0
316	20241220	144400	772124000	16530	16530	16530	16530	0
317	20241220	144300	772124000	16530	16530	16530	16530	2
318	20241220	144200	772090940	16530	16530	16530	16530	0
319	20241220	144100	772090940	16530	16530	16530	16530	2
320	20241220	144000	772057880	16530	16530	16530	16530	0
321	20241220	143900	772057880	16530	16530	16530	16530	0
322	20241220	143800	772057880	16530	16530	16530	16530	1
323	20241220	143700	772041350	16550	16550	16550	16550	0
324	20241220	143600	772041350	16550	16550	16550	16550	0
325	20241220	143500	772041350	16550	16550	16550	16550	3
326	20241220	143400	771991700	16530	16530	16530	16530	0
327	20241220	143300	771991700	16530	16530	16530	16530	3
328	20241220	143200	771942110	16530	16530	16530	16530	0
329	20241220	143100	771942110	16530	16530	16530	16530	0
330	20241220	143000	771942110	16530	16530	16530	16530	0
331	20241220	142900	771942110	16530	16530	16530	16530	0
332	20241220	142800	771942110	16530	16530	16530	16530	1
333	20241220	142700	771925580	16530	16530	16530	16530	0
334	20241220	142600	771925580	16530	16530	16530	16530	0
335	20241220	142500	771925580	16530	16530	16530	16530	0
336	20241220	142400	771925580	16530	16530	16530	16530	1
337	20241220	142300	771909050	16530	16530	16530	16530	0
338	20241220	142200	771909050	16530	16530	16530	16530	0
339	20241220	142100	771909050	16530	16530	16530	16530	1
340	20241220	142000	771892520	16550	16550	16550	16550	1
341	20241220	141900	771875970	16530	16530	16530	16530	1
342	20241220	141800	771859440	16510	16510	16510	16510	0
343	20241220	141700	771859440	16510	16500	16510	16500	20
344	20241220	141600	771529340	16490	16490	16490	16490	79
345	20241220	141500	770226630	16480	16480	16480	16480	0
346	20241220	141400	770226630	16480	16480	16480	16480	32
347	20241220	141300	769699270	16480	16480	16480	16480	2
348	20241220	141200	769666310	16490	16490	16490	16490	0
349	20241220	141100	769666310	16490	16490	16490	16490	0
350	20241220	141000	769666310	16490	16490	16490	16490	1
351	20241220	140900	769649820	16490	16490	16490	16490	0
352	20241220	140800	769649820	16490	16490	16490	16490	0
353	20241220	140700	769649820	16490	16500	16500	16490	2
354	20241220	140600	769616830	16500	16500	16500	16500	8
355	20241220	140500	769484830	16500	16500	16500	16500	1
356	20241220	140400	769468330	16510	16510	16510	16510	0
357	20241220	140300	769468330	16510	16510	16510	16510	0
358	20241220	140200	769468330	16510	16510	16510	16510	0
359	20241220	140100	769468330	16510	16560	16560	16510	141
360	20241220	140000	767138860	16580	16630	16630	16580	3035
361	20241220	135900	716758810	16620	16520	16630	16520	856
362	20241220	135800	702555820	16510	16510	16510	16510	0
363	20241220	135700	702555820	16510	16510	16510	16510	0
364	20241220	135600	702555820	16510	16510	16510	16500	4
365	20241220	135500	702489790	16510	16510	16510	16510	3
366	20241220	135400	702440260	16500	16500	16500	16500	0
367	20241220	135300	702440260	16500	16500	16500	16500	0
368	20241220	135200	702440260	16500	16480	16500	16480	15
369	20241220	135100	702192830	16470	16470	16470	16470	6
370	20241220	135000	702094010	16470	16470	16470	16470	0
371	20241220	134900	702094010	16470	16470	16470	16460	184
372	20241220	134800	699063640	16480	16490	16490	16480	73
373	20241220	134700	697860270	16490	16440	16490	16440	604
374	20241220	134600	687913470	16450	16480	16480	16450	1144
375	20241220	134500	669087770	16480	16490	16490	16480	109
376	20241220	134400	667291330	16500	16500	16500	16500	0
377	20241220	134300	667291330	16500	16500	16500	16500	125
378	20241220	134200	665228830	16510	16500	16510	16490	367
379	20241220	134100	659174100	16500	16510	16510	16500	182
380	20241220	134000	656171090	16510	16510	16510	16510	0
381	20241220	133900	656171090	16510	16510	16510	16510	0
382	20241220	133800	656171090	16510	16510	16510	16510	0
383	20241220	133700	656171090	16510	16560	16560	16510	480
384	20241220	133600	648235970	16560	16560	16560	16560	0
385	20241220	133500	648235970	16560	16560	16560	16560	0
386	20241220	133400	648235970	16560	16560	16560	16560	0
387	20241220	133300	648235970	16560	16560	16560	16560	2
388	20241220	133200	648202850	16600	16610	16610	16600	1501
389	20241220	133100	623286240	16630	16630	16630	16630	0
390	20241220	133000	623286240	16630	16630	16630	16630	0
391	20241220	132900	623286240	16630	16530	16630	16530	867
392	20241220	132800	608905420	16520	16510	16520	16510	228
393	20241220	132700	605139060	16500	16500	16500	16500	1
394	20241220	132600	605122560	16500	16500	16500	16500	0
395	20241220	132500	605122560	16500	16500	16500	16500	0
396	20241220	132400	605122560	16500	16500	16500	16500	200
397	20241220	132300	601822560	16500	16500	16500	16500	1
398	20241220	132200	601806060	16500	16500	16500	16500	0
399	20241220	132100	601806060	16500	16500	16500	16500	26
400	20241220	132000	601377060	16500	16500	16500	16500	96
401	20241220	131900	599793060	16500	16500	16500	16500	0
402	20241220	131800	599793060	16500	16500	16500	16490	261
403	20241220	131700	595486570	16500	16490	16500	16490	266
404	20241220	131600	591100220	16480	16480	16480	16480	71
405	20241220	131500	589930140	16480	16510	16510	16480	257
406	20241220	131400	585691390	16510	16510	16510	16510	29
407	20241220	131300	585212600	16510	16510	16510	16510	1
408	20241220	131200	585196090	16510	16510	16510	16510	0
409	20241220	131100	585196090	16510	16510	16510	16510	0
410	20241220	131000	585196090	16510	16510	16510	16510	19
411	20241220	130900	584882400	16510	16510	16510	16510	0
412	20241220	130800	584882400	16510	16510	16510	16510	0
413	20241220	130700	584882400	16510	16510	16510	16510	0
414	20241220	130600	584882400	16510	16510	16510	16510	50
415	20241220	130500	584056900	16520	16520	16520	16520	0
416	20241220	130400	584056900	16520	16520	16520	16520	0
417	20241220	130300	584056900	16520	16520	16520	16520	0
418	20241220	130200	584056900	16520	16520	16520	16520	0
419	20241220	130100	584056900	16520	16570	16570	16520	374
420	20241220	130000	577874070	16580	16630	16630	16580	2209
421	20241220	125900	541193500	16600	16540	16600	16540	1035
422	20241220	125800	524022900	16520	16520	16520	16520	1327
423	20241220	125700	502100860	16500	16500	16500	16500	101
424	20241220	125600	500434360	16510	16510	16510	16510	109
425	20241220	125500	498634770	16510	16510	16510	16510	11
426	20241220	125400	498453160	16510	16510	16510	16500	122
427	20241220	125300	496439970	16520	16520	16520	16520	103
428	20241220	125200	494738410	16520	16520	16520	16520	100
429	20241220	125100	493086410	16520	16520	16520	16520	100
430	20241220	125000	491434410	16520	16520	16520	16520	102
431	20241220	124900	489749370	16520	16520	16520	16520	100
432	20241220	124800	488097370	16520	16520	16520	16520	0
433	20241220	124700	488097370	16520	16520	16520	16520	100
434	20241220	124600	486445370	16520	16530	16530	16520	160
435	20241220	124500	483801250	16530	16530	16530	16530	2
436	20241220	124400	483768190	16530	16530	16530	16530	0
437	20241220	124300	483768190	16530	16530	16530	16530	0
438	20241220	124200	483768190	16530	16530	16530	16530	0
439	20241220	124100	483768190	16530	16530	16530	16530	0
440	20241220	124000	483768190	16530	16530	16530	16530	20
441	20241220	123900	483437590	16530	16530	16530	16530	2
442	20241220	123800	483404530	16530	16530	16530	16530	0
443	20241220	123700	483404530	16530	16530	16530	16530	0
444	20241220	123600	483404530	16530	16530	16530	16530	0
445	20241220	123500	483404530	16530	16530	16530	16530	0
446	20241220	123400	483404530	16530	16530	16530	16530	0
447	20241220	123300	483404530	16530	16530	16530	16530	0
448	20241220	123200	483404530	16530	16530	16530	16530	0
449	20241220	123100	483404530	16530	16530	16530	16530	200
450	20241220	123000	480098530	16530	16530	16530	16530	2
451	20241220	122900	480065470	16530	16530	16530	16530	10
452	20241220	122800	479900170	16530	16530	16530	16530	0
453	20241220	122700	479900170	16530	16530	16530	16530	0
454	20241220	122600	479900170	16530	16530	16530	16530	0
455	20241220	122500	479900170	16530	16530	16530	16530	2
456	20241220	122400	479867110	16530	16530	16530	16530	0
457	20241220	122300	479867110	16530	16530	16530	16530	0
458	20241220	122200	479867110	16530	16530	16530	16530	0
459	20241220	122100	479867110	16530	16530	16530	16530	0
460	20241220	122000	479867110	16530	16530	16530	16530	0
461	20241220	121900	479867110	16530	16530	16530	16530	0
462	20241220	121800	479867110	16530	16530	16530	16530	0
463	20241220	121700	479867110	16530	16530	16530	16530	0
464	20241220	121600	479867110	16530	16530	16530	16530	0
465	20241220	121500	479867110	16530	16530	16530	16530	0
466	20241220	121400	479867110	16530	16530	16530	16530	0
467	20241220	121300	479867110	16530	16530	16530	16530	0
468	20241220	121200	479867110	16530	16530	16530	16530	0
469	20241220	121100	479867110	16530	16530	16530	16530	0
470	20241220	121000	479867110	16530	16530	16530	16530	52
471	20241220	120900	479007550	16520	16520	16520	16520	0
472	20241220	120800	479007550	16520	16520	16520	16520	9
473	20241220	120700	478858870	16520	16520	16520	16520	0
474	20241220	120600	478858870	16520	16520	16520	16520	2
475	20241220	120500	478825830	16520	16520	16520	16520	196
476	20241220	120400	475587910	16520	16520	16520	16520	400
477	20241220	120300	468979910	16520	16520	16520	16520	0
478	20241220	120200	468979910	16520	16530	16530	16520	306
479	20241220	120100	463924370	16530	16530	16530	16530	0
480	20241220	120000	463924370	16530	16530	16530	16530	0
481	20241220	115900	463924370	16530	16530	16530	16530	0
482	20241220	115800	463924370	16530	16530	16530	16530	0
483	20241220	115700	463924370	16530	16530	16530	16530	0
484	20241220	115600	463924370	16530	16530	16530	16530	0
485	20241220	115500	463924370	16530	16530	16530	16530	1
486	20241220	115400	463907840	16530	16530	16530	16530	0
487	20241220	115300	463907840	16530	16530	16530	16530	0
488	20241220	115200	463907840	16530	16530	16530	16530	0
489	20241220	115100	463907840	16530	16530	16530	16530	25
490	20241220	115000	463494590	16530	16530	16530	16530	0
491	20241220	114900	463494590	16530	16530	16530	16530	0
492	20241220	114800	463494590	16530	16530	16530	16530	63
493	20241220	114700	462453200	16530	16530	16530	16530	0
494	20241220	114600	462453200	16530	16530	16530	16530	0
495	20241220	114500	462453200	16530	16530	16530	16530	3
496	20241220	114400	462403610	16520	16520	16520	16520	0
497	20241220	114300	462403610	16520	16520	16520	16520	1
498	20241220	114200	462387090	16520	16520	16520	16520	0
499	20241220	114100	462387090	16520	16510	16520	16510	170
500	20241220	114000	459579540	16510	16510	16510	16510	0
501	20241220	113900	459579540	16510	16500	16510	16500	114
502	20241220	113800	457698260	16510	16510	16510	16510	96
503	20241220	113700	456113300	16510	16510	16510	16510	4
504	20241220	113600	456047260	16510	16520	16520	16510	151
505	20241220	113500	453553640	16520	16510	16520	16510	90
506	20241220	113400	452066850	16510	16510	16510	16510	4
507	20241220	113300	452000810	16510	16510	16510	16510	68
508	20241220	113200	450878130	16510	16510	16510	16510	6
509	20241220	113100	450779070	16510	16510	16510	16510	1
510	20241220	113000	450762560	16510	16500	16510	16500	131
511	20241220	112900	448599760	16490	16520	16520	16490	775
512	20241220	112800	435813190	16520	16520	16520	16520	1
513	20241220	112700	435796670	16520	16520	16520	16520	4
514	20241220	112600	435730590	16520	16520	16520	16510	297
515	20241220	112500	430825780	16520	16520	16520	16520	4
516	20241220	112400	430759700	16520	16520	16520	16520	70
517	20241220	112300	429603300	16520	16520	16520	16520	3
518	20241220	112200	429553740	16520	16530	16530	16520	116
519	20241220	112100	427636310	16530	16530	16530	16530	109
520	20241220	112000	425834540	16530	16530	16530	16530	428
521	20241220	111900	418759700	16530	16530	16530	16530	255
522	20241220	111800	414544550	16530	16530	16530	16530	93
523	20241220	111700	413007260	16530	16530	16530	16530	1
524	20241220	111600	412990730	16530	16530	16530	16530	4
525	20241220	111500	412924610	16530	16540	16540	16530	323
526	20241220	111400	407584840	16540	16540	16540	16540	0
527	20241220	111300	407584840	16540	16540	16540	16540	6
528	20241220	111200	407485600	16540	16540	16540	16540	3
529	20241220	111100	407435980	16540	16540	16540	16540	1
530	20241220	111000	407419440	16540	16540	16540	16540	9
531	20241220	110900	407270580	16530	16530	16530	16530	1
532	20241220	110800	407254050	16530	16530	16530	16530	0
533	20241220	110700	407254050	16530	16530	16530	16530	0
534	20241220	110600	407254050	16530	16530	16530	16530	0
535	20241220	110500	407254050	16530	16530	16530	16530	0
536	20241220	110400	407254050	16530	16530	16530	16530	2
537	20241220	110300	407220990	16530	16530	16530	16530	909
538	20241220	110200	392195220	16520	16520	16520	16520	0
539	20241220	110100	392195220	16520	16560	16560	16520	364
540	20241220	110000	386173260	16580	16630	16660	16580	2609
541	20241220	105900	342836060	16640	16600	16640	16590	1469
542	20241220	105800	318426380	16590	16600	16600	16580	363
543	20241220	105700	312404290	16600	16590	16600	16590	280
544	20241220	105600	307758090	16580	16590	16590	16570	353
545	20241220	105500	301904400	16580	16530	16580	16530	324
546	20241220	105400	296539140	16530	16520	16530	16520	53
547	20241220	105300	295663080	16520	16520	16520	16520	0
548	20241220	105200	295663080	16520	16510	16520	16510	70
549	20241220	105100	294507030	16500	16490	16500	16490	70
550	20241220	105000	293352380	16480	16430	16510	16430	1179
551	20241220	104900	273950760	16410	16530	16530	16410	1174
552	20241220	104800	254582790	16540	16540	16540	16540	1
553	20241220	104700	254566250	16540	16540	16540	16540	0
554	20241220	104600	254566250	16540	16540	16540	16540	0
555	20241220	104500	254566250	16540	16540	16540	16540	0
556	20241220	104400	254566250	16540	16540	16540	16540	0
557	20241220	104300	254566250	16540	16540	16540	16540	0
558	20241220	104200	254566250	16540	16540	16540	16540	0
559	20241220	104100	254566250	16540	16540	16540	16540	0
560	20241220	104000	254566250	16540	16540	16540	16540	0
561	20241220	103900	254566250	16540	16540	16540	16540	0
562	20241220	103800	254566250	16540	16540	16540	16540	0
563	20241220	103700	254566250	16540	16530	16540	16530	173
564	20241220	103600	251704840	16580	16510	16580	16510	482
565	20241220	103500	243738830	16520	16610	16610	16520	392
566	20241220	103400	237248810	16630	16630	16630	16630	0
567	20241220	103300	237248810	16630	16630	16630	16630	0
568	20241220	103200	237248810	16630	16630	16630	16630	0
569	20241220	103100	237248810	16630	16630	16630	16630	0
570	20241220	103000	237248810	16630	16660	16670	16630	2060
571	20241220	102900	202970480	16660	16640	16660	16620	1343
572	20241220	102800	180613380	16630	16630	16630	16630	494
573	20241220	102700	172398160	16620	16620	16620	16620	40
574	20241220	102600	171733360	16610	16610	16610	16610	0
575	20241220	102500	171733360	16610	16610	16610	16610	0
576	20241220	102400	171733360	16610	16610	16610	16610	0
577	20241220	102300	171733360	16610	16610	16610	16610	27
578	20241220	102200	171284890	16610	16610	16610	16610	16
579	20241220	102100	171019130	16600	16600	16600	16600	38
580	20241220	102000	170388330	16600	16600	16600	16600	265
581	20241220	101900	165989330	16600	16600	16600	16600	0
582	20241220	101800	165989330	16600	16600	16600	16600	0
583	20241220	101700	165989330	16600	16600	16600	16600	35
584	20241220	101600	165408330	16660	16620	16660	16620	300
585	20241220	101500	160415600	16650	16650	16650	16650	0
586	20241220	101400	160415600	16650	16650	16650	16650	0
587	20241220	101300	160415600	16650	16650	16650	16650	0
588	20241220	101200	160415600	16650	16650	16650	16650	0
589	20241220	101100	160415600	16650	16650	16650	16650	0
590	20241220	101000	160415600	16650	16650	16650	16650	75
591	20241220	100900	159166850	16650	16650	16650	16650	0
592	20241220	100800	159166850	16650	16650	16650	16650	0
593	20241220	100700	159166850	16650	16650	16650	16650	0
594	20241220	100600	159166850	16650	16650	16650	16650	0
595	20241220	100500	159166850	16650	16650	16650	16650	0
596	20241220	100400	159166850	16650	16650	16650	16650	0
597	20241220	100300	159166850	16650	16650	16650	16650	0
598	20241220	100200	159166850	16650	16650	16650	16650	0
599	20241220	100100	159166850	16650	16650	16650	16650	0
600	20241220	100000	159166850	16650	16670	16680	16650	2002
601	20241220	095900	125826610	16680	16630	16680	16630	284
602	20241220	095800	121096260	16630	16630	16630	16630	0
603	20241220	095700	121096260	16630	16610	16630	16600	2075
604	20241220	095600	86629810	16620	16620	16620	16620	0
605	20241220	095500	86629810	16620	16620	16620	16620	0
606	20241220	095400	86629810	16620	16620	16620	16620	0
607	20241220	095300	86629810	16620	16620	16620	16620	0
608	20241220	095200	86629810	16620	16620	16620	16620	0
609	20241220	095100	86629810	16620	16620	16620	16620	0
610	20241220	095000	86629810	16620	16620	16620	16620	0
611	20241220	094900	86629810	16620	16620	16620	16620	0
612	20241220	094800	86629810	16620	16620	16620	16620	0
613	20241220	094700	86629810	16620	16620	16620	16620	0
614	20241220	094600	86629810	16620	16620	16620	16620	0
615	20241220	094500	86629810	16620	16620	16620	16620	0
616	20241220	094400	86629810	16620	16620	16620	16620	4
617	20241220	094300	86563330	16620	16620	16620	16620	0
618	20241220	094200	86563330	16620	16620	16620	16620	0
619	20241220	094100	86563330	16620	16620	16620	16620	0
620	20241220	094000	86563330	16620	16620	16620	16620	0
621	20241220	093900	86563330	16620	16620	16620	16620	16
622	20241220	093800	86297410	16620	16620	16620	16620	1
623	20241220	093700	86280790	16620	16620	16620	16620	16
624	20241220	093600	86014870	16630	16630	16630	16630	0
625	20241220	093500	86014870	16630	16630	16630	16630	0
626	20241220	093400	86014870	16630	16630	16630	16630	21
627	20241220	093300	85665640	16640	16640	16640	16640	1
628	20241220	093200	85649000	16640	16640	16640	16640	0
629	20241220	093100	85649000	16640	16640	16640	16640	0
630	20241220	093000	85649000	16640	16630	16650	16630	665
631	20241220	092900	74586480	16640	16590	16680	16590	2466
632	20241220	092800	33551480	16580	16560	16580	16560	27
633	20241220	092700	33103850	16540	16570	16570	16520	924
634	20241220	092600	17822520	16570	16570	16580	16570	20
635	20241220	092500	17490940	16560	16540	16560	16540	3
636	20241220	092400	17441290	16540	16540	16540	16540	0
637	20241220	092300	17441290	16540	16540	16540	16540	1
638	20241220	092200	17424750	16580	16580	16580	16580	0
639	20241220	092100	17424750	16580	16580	16580	16580	0
640	20241220	092000	17424750	16580	16580	16580	16580	0
641	20241220	091900	17424750	16580	16540	16580	16540	24
642	20241220	091800	17027310	16580	16520	16580	16520	101
643	20241220	091700	15357620	16520	16520	16520	16520	0
644	20241220	091600	15357620	16520	16520	16520	16520	50
645	20241220	091500	14531620	16530	16530	16530	16530	55
646	20241220	091400	13622470	16500	16500	16500	16500	0
647	20241220	091300	13622470	16500	16500	16500	16500	0
648	20241220	091200	13622470	16500	16500	16500	16500	0
649	20241220	091100	13622470	16500	16500	16500	16500	0
650	20241220	091000	13622470	16500	16500	16500	16500	0
651	20241220	090900	13622470	16500	16540	16540	16500	397
652	20241220	090800	7064600	16520	16520	16520	16520	0
653	20241220	090700	7064600	16520	16520	16520	16520	0
654	20241220	090600	7064600	16520	16600	16600	16520	65
655	20241220	090500	5990720	16520	16520	16520	16520	0
656	20241220	090400	5990720	16520	16530	16530	16520	70
657	20241220	090300	4834220	16540	16540	16540	16540	0
658	20241220	090200	4834220	16540	16540	16540	16540	0
659	20241220	090100	4834220	16540	16540	16540	16540	10
660	20241220	090000	4668820	16550	16560	16560	16550	282