KissMeData/071280/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195000	685930250	18850	18850	18850	18850	671
3	20241217	194900	685930250	18850	18850	18850	18850	0
4	20241217	194800	685930250	18850	18850	18850	18850	0
5	20241217	194700	685930250	18850	18850	18850	18850	0
6	20241217	194600	685930250	18850	18850	18850	18850	0
7	20241217	194500	685930250	18850	18850	18850	18850	0
8	20241217	194400	685930250	18850	18850	18850	18850	0
9	20241217	194300	685930250	18850	18850	18850	18850	0
10	20241217	194200	685930250	18850	18850	18850	18850	0
11	20241217	194100	685930250	18850	18850	18850	18850	0
12	20241217	194000	685930250	18850	18850	18850	18850	0
13	20241217	193900	685930250	18850	18850	18850	18850	0
14	20241217	193800	685930250	18850	18850	18850	18850	0
15	20241217	193700	685930250	18850	18850	18850	18850	0
16	20241217	193600	685930250	18850	18850	18850	18850	0
17	20241217	193500	685930250	18850	18850	18850	18850	0
18	20241217	193400	685930250	18850	18850	18850	18850	0
19	20241217	193300	685930250	18850	18850	18850	18850	0
20	20241217	193200	685930250	18850	18850	18850	18850	0
21	20241217	193100	685930250	18850	18850	18850	18850	0
22	20241217	193000	685930250	18850	18850	18850	18850	0
23	20241217	192900	685930250	18850	18850	18850	18850	0
24	20241217	192800	685930250	18850	18850	18850	18850	0
25	20241217	192700	685930250	18850	18850	18850	18850	0
26	20241217	192600	685930250	18850	18850	18850	18850	0
27	20241217	192500	685930250	18850	18850	18850	18850	0
28	20241217	192400	685930250	18850	18850	18850	18850	0
29	20241217	192300	685930250	18850	18850	18850	18850	0
30	20241217	192200	685930250	18850	18850	18850	18850	0
31	20241217	192100	685930250	18850	18850	18850	18850	0
32	20241217	192000	685930250	18850	18850	18850	18850	671
33	20241217	191900	685930250	18850	18850	18850	18850	0
34	20241217	191800	685930250	18850	18850	18850	18850	0
35	20241217	191700	685930250	18850	18850	18850	18850	0
36	20241217	191600	685930250	18850	18850	18850	18850	0
37	20241217	191500	685930250	18850	18850	18850	18850	0
38	20241217	191400	685930250	18850	18850	18850	18850	0
39	20241217	191300	685930250	18850	18850	18850	18850	0
40	20241217	191200	685930250	18850	18850	18850	18850	0
41	20241217	191100	685930250	18850	18850	18850	18850	0
42	20241217	191000	685930250	18850	18850	18850	18850	0
43	20241217	190900	685930250	18850	18850	18850	18850	0
44	20241217	190800	685930250	18850	18850	18850	18850	0
45	20241217	190700	685930250	18850	18850	18850	18850	0
46	20241217	190600	685930250	18850	18850	18850	18850	0
47	20241217	190500	685930250	18850	18850	18850	18850	0
48	20241217	190400	685930250	18850	18850	18850	18850	0
49	20241217	190300	685930250	18850	18850	18850	18850	0
50	20241217	190200	685930250	18850	18850	18850	18850	0
51	20241217	190100	685930250	18850	18850	18850	18850	0
52	20241217	190000	685930250	18850	18850	18850	18850	0
53	20241217	185900	685930250	18850	18850	18850	18850	0
54	20241217	185800	685930250	18850	18850	18850	18850	0
55	20241217	185700	685930250	18850	18850	18850	18850	0
56	20241217	185600	685930250	18850	18850	18850	18850	0
57	20241217	185500	685930250	18850	18850	18850	18850	0
58	20241217	185400	685930250	18850	18850	18850	18850	0
59	20241217	185300	685930250	18850	18850	18850	18850	0
60	20241217	185200	685930250	18850	18850	18850	18850	0
61	20241217	185100	685930250	18850	18850	18850	18850	0
62	20241217	185000	685930250	18850	18850	18850	18850	671
63	20241217	184900	685930250	18850	18850	18850	18850	0
64	20241217	184800	685930250	18850	18850	18850	18850	0
65	20241217	184700	685930250	18850	18850	18850	18850	0
66	20241217	184600	685930250	18850	18850	18850	18850	0
67	20241217	184500	685930250	18850	18850	18850	18850	0
68	20241217	184400	685930250	18850	18850	18850	18850	0
69	20241217	184300	685930250	18850	18850	18850	18850	0
70	20241217	184200	685930250	18850	18850	18850	18850	0
71	20241217	184100	685930250	18850	18850	18850	18850	0
72	20241217	184000	685930250	18850	18850	18850	18850	0
73	20241217	183900	685930250	18850	18850	18850	18850	0
74	20241217	183800	685930250	18850	18850	18850	18850	0
75	20241217	183700	685930250	18850	18850	18850	18850	0
76	20241217	183600	685930250	18850	18850	18850	18850	0
77	20241217	183500	685930250	18850	18850	18850	18850	0
78	20241217	183400	685930250	18850	18850	18850	18850	0
79	20241217	183300	685930250	18850	18850	18850	18850	0
80	20241217	183200	685930250	18850	18850	18850	18850	0
81	20241217	183100	685930250	18850	18850	18850	18850	0
82	20241217	183000	685930250	18850	18850	18850	18850	0
83	20241217	182900	685930250	18850	18850	18850	18850	0
84	20241217	182800	685930250	18850	18850	18850	18850	0
85	20241217	182700	685930250	18850	18850	18850	18850	0
86	20241217	182600	685930250	18850	18850	18850	18850	0
87	20241217	182500	685930250	18850	18850	18850	18850	0
88	20241217	182400	685930250	18850	18850	18850	18850	0
89	20241217	182300	685930250	18850	18850	18850	18850	0
90	20241217	182200	685930250	18850	18850	18850	18850	0
91	20241217	182100	685930250	18850	18850	18850	18850	0
92	20241217	182000	685930250	18850	18850	18850	18850	671
93	20241217	181900	685930250	18850	18850	18850	18850	0
94	20241217	181800	685930250	18850	18850	18850	18850	0
95	20241217	181700	685930250	18850	18850	18850	18850	0
96	20241217	181600	685930250	18850	18850	18850	18850	0
97	20241217	181500	685930250	18850	18850	18850	18850	0
98	20241217	181400	685930250	18850	18850	18850	18850	0
99	20241217	181300	685930250	18850	18850	18850	18850	0
100	20241217	181200	685930250	18850	18850	18850	18850	0
101	20241217	181100	685930250	18850	18850	18850	18850	0
102	20241217	181000	685930250	18850	18850	18850	18850	0
103	20241217	180900	685930250	18850	18850	18850	18850	0
104	20241217	180800	685930250	18850	18850	18850	18850	0
105	20241217	180700	685930250	18850	18850	18850	18850	0
106	20241217	180600	685930250	18850	18850	18850	18850	0
107	20241217	180500	685930250	18850	18850	18850	18850	0
108	20241217	180400	685930250	18850	18850	18850	18850	0
109	20241217	180300	685930250	18850	18850	18850	18850	0
110	20241217	180200	685930250	18850	18850	18850	18850	0
111	20241217	180100	685930250	18850	18850	18850	18850	0
112	20241217	180000	685930250	18850	18850	18850	18850	0
113	20241217	175900	685930250	18850	18850	18850	18850	0
114	20241217	175800	685930250	18850	18850	18850	18850	0
115	20241217	175700	685930250	18850	18850	18850	18850	0
116	20241217	175600	685930250	18850	18850	18850	18850	0
117	20241217	175500	685930250	18850	18850	18850	18850	0
118	20241217	175400	685930250	18850	18850	18850	18850	0
119	20241217	175300	685930250	18850	18850	18850	18850	0
120	20241217	175200	685930250	18850	18850	18850	18850	0
121	20241217	175100	685930250	18850	18850	18850	18850	0
122	20241217	175000	685930250	18850	18850	18850	18850	671
123	20241217	174900	685930250	18850	18850	18850	18850	0
124	20241217	174800	685930250	18850	18850	18850	18850	0
125	20241217	174700	685930250	18850	18850	18850	18850	0
126	20241217	174600	685930250	18850	18850	18850	18850	0
127	20241217	174500	685930250	18850	18850	18850	18850	0
128	20241217	174400	685930250	18850	18850	18850	18850	0
129	20241217	174300	685930250	18850	18850	18850	18850	0
130	20241217	174200	685930250	18850	18850	18850	18850	0
131	20241217	174100	685930250	18850	18850	18850	18850	0
132	20241217	174000	685930250	18850	18850	18850	18850	0
133	20241217	173900	685930250	18850	18850	18850	18850	0
134	20241217	173800	685930250	18850	18850	18850	18850	0
135	20241217	173700	685930250	18850	18850	18850	18850	0
136	20241217	173600	685930250	18850	18850	18850	18850	0
137	20241217	173500	685930250	18850	18850	18850	18850	0
138	20241217	173400	685930250	18850	18850	18850	18850	0
139	20241217	173300	685930250	18850	18850	18850	18850	0
140	20241217	173200	685930250	18850	18850	18850	18850	0
141	20241217	173100	685930250	18850	18850	18850	18850	0
142	20241217	173000	685930250	18850	18850	18850	18850	0
143	20241217	172900	685930250	18850	18850	18850	18850	0
144	20241217	172800	685930250	18850	18850	18850	18850	0
145	20241217	172700	685930250	18850	18850	18850	18850	0
146	20241217	172600	685930250	18850	18850	18850	18850	0
147	20241217	172500	685930250	18850	18850	18850	18850	0
148	20241217	172400	685930250	18850	18850	18850	18850	0
149	20241217	172300	685930250	18850	18850	18850	18850	0
150	20241217	172200	685930250	18850	18850	18850	18850	0
151	20241217	172100	685930250	18850	18850	18850	18850	0
152	20241217	172000	685930250	18850	18850	18850	18850	671
153	20241217	171900	685930250	18850	18850	18850	18850	0
154	20241217	171800	685930250	18850	18850	18850	18850	0
155	20241217	171700	685930250	18850	18850	18850	18850	0
156	20241217	171600	685930250	18850	18850	18850	18850	0
157	20241217	171500	685930250	18850	18850	18850	18850	0
158	20241217	171400	685930250	18850	18850	18850	18850	0
159	20241217	171300	685930250	18850	18850	18850	18850	0
160	20241217	171200	685930250	18850	18850	18850	18850	0
161	20241217	171100	685930250	18850	18850	18850	18850	0
162	20241217	171000	685930250	18850	18850	18850	18850	0
163	20241217	170900	685930250	18850	18850	18850	18850	0
164	20241217	170800	685930250	18850	18850	18850	18850	0
165	20241217	170700	685930250	18850	18850	18850	18850	0
166	20241217	170600	685930250	18850	18850	18850	18850	0
167	20241217	170500	685930250	18850	18850	18850	18850	0
168	20241217	170400	685930250	18850	18850	18850	18850	0
169	20241217	170300	685930250	18850	18850	18850	18850	0
170	20241217	170200	685930250	18850	18850	18850	18850	0
171	20241217	170100	685930250	18850	18850	18850	18850	0
172	20241217	170000	685930250	18850	18850	18850	18850	0
173	20241217	165900	685930250	18850	18850	18850	18850	0
174	20241217	165800	685930250	18850	18850	18850	18850	0
175	20241217	165700	685930250	18850	18850	18850	18850	0
176	20241217	165600	685930250	18850	18850	18850	18850	0
177	20241217	165500	685930250	18850	18850	18850	18850	0
178	20241217	165400	685930250	18850	18850	18850	18850	0
179	20241217	165300	685930250	18850	18850	18850	18850	0
180	20241217	165200	685930250	18850	18850	18850	18850	0
181	20241217	165100	685930250	18850	18850	18850	18850	0
182	20241217	165000	685930250	18850	18850	18850	18850	671
183	20241217	164900	685930250	18850	18850	18850	18850	0
184	20241217	164800	685930250	18850	18850	18850	18850	0
185	20241217	164700	685930250	18850	18850	18850	18850	0
186	20241217	164600	685930250	18850	18850	18850	18850	0
187	20241217	164500	685930250	18850	18850	18850	18850	0
188	20241217	164400	685930250	18850	18850	18850	18850	0
189	20241217	164300	685930250	18850	18850	18850	18850	0
190	20241217	164200	685930250	18850	18850	18850	18850	0
191	20241217	164100	685930250	18850	18850	18850	18850	0
192	20241217	164000	685930250	18850	18850	18850	18850	0
193	20241217	163900	685930250	18850	18850	18850	18850	0
194	20241217	163800	685930250	18850	18850	18850	18850	0
195	20241217	163700	685930250	18850	18850	18850	18850	0
196	20241217	163600	685930250	18850	18850	18850	18850	0
197	20241217	163500	685930250	18850	18850	18850	18850	0
198	20241217	163400	685930250	18850	18850	18850	18850	0
199	20241217	163300	685930250	18850	18850	18850	18850	0
200	20241217	163200	685930250	18850	18850	18850	18850	0
201	20241217	163100	685930250	18850	18850	18850	18850	0
202	20241217	163000	685930250	18850	18850	18850	18850	0
203	20241217	162900	685930250	18850	18850	18850	18850	0
204	20241217	162800	685930250	18850	18850	18850	18850	0
205	20241217	162700	685930250	18850	18850	18850	18850	0
206	20241217	162600	685930250	18850	18850	18850	18850	0
207	20241217	162500	685930250	18850	18850	18850	18850	0
208	20241217	162400	685930250	18850	18850	18850	18850	0
209	20241217	162300	685930250	18850	18850	18850	18850	0
210	20241217	162200	685930250	18850	18850	18850	18850	0
211	20241217	162100	685930250	18850	18850	18850	18850	0
212	20241217	162000	685930250	18850	18850	18850	18850	671
213	20241217	161900	685930250	18850	18850	18850	18850	0
214	20241217	161800	685930250	18850	18850	18850	18850	0
215	20241217	161700	685930250	18850	18850	18850	18850	0
216	20241217	161600	685930250	18850	18850	18850	18850	0
217	20241217	161500	685930250	18850	18850	18850	18850	0
218	20241217	161400	685930250	18850	18850	18850	18850	0
219	20241217	161300	685930250	18850	18850	18850	18850	0
220	20241217	161200	685930250	18850	18850	18850	18850	0
221	20241217	161100	685930250	18850	18850	18850	18850	0
222	20241217	161000	685930250	18850	18850	18850	18850	0
223	20241217	160900	685930250	18850	18850	18850	18850	0
224	20241217	160800	685930250	18850	18850	18850	18850	0
225	20241217	160700	685930250	18850	18850	18850	18850	0
226	20241217	160600	685930250	18850	18850	18850	18850	0
227	20241217	160500	685930250	18850	18850	18850	18850	0
228	20241217	160400	685930250	18850	18850	18850	18850	0
229	20241217	160300	685930250	18850	18850	18850	18850	0
230	20241217	160200	685930250	18850	18850	18850	18850	0
231	20241217	160100	685930250	18850	18850	18850	18850	0
232	20241217	160000	685930250	18850	18850	18850	18850	0
233	20241217	155900	685930250	18850	18850	18850	18850	0
234	20241217	155800	685930250	18850	18850	18850	18850	0
235	20241217	155700	685930250	18850	18850	18850	18850	0
236	20241217	155600	685930250	18850	18850	18850	18850	0
237	20241217	155500	685930250	18850	18850	18850	18850	0
238	20241217	155400	685930250	18850	18850	18850	18850	0
239	20241217	155300	685930250	18850	18850	18850	18850	0
240	20241217	155200	685930250	18850	18850	18850	18850	0
241	20241217	155100	685930250	18850	18850	18850	18850	0
242	20241217	155000	685930250	18850	18850	18850	18850	671
243	20241217	154900	685930250	18850	18850	18850	18850	0
244	20241217	154800	685930250	18850	18850	18850	18850	0
245	20241217	154700	685930250	18850	18850	18850	18850	0
246	20241217	154600	685930250	18850	18850	18850	18850	0
247	20241217	154500	685930250	18850	18850	18850	18850	0
248	20241217	154400	685930250	18850	18850	18850	18850	0
249	20241217	154300	685930250	18850	18850	18850	18850	0
250	20241217	154200	685930250	18850	18850	18850	18850	0
251	20241217	154100	685930250	18850	18850	18850	18850	0
252	20241217	154000	685930250	18850	18850	18850	18850	0
253	20241217	153900	685930250	18850	18850	18850	18850	0
254	20241217	153800	685930250	18850	18850	18850	18850	0
255	20241217	153700	685930250	18850	18850	18850	18850	0
256	20241217	153600	685930250	18850	18850	18850	18850	0
257	20241217	153500	685930250	18850	18850	18850	18850	0
258	20241217	153400	685930250	18850	18850	18850	18850	0
259	20241217	153300	685930250	18850	18850	18850	18850	0
260	20241217	153200	685930250	18850	18850	18850	18850	0
261	20241217	153100	685930250	18850	18850	18850	18850	0
262	20241217	153000	685930250	18850	18850	18850	18850	671
263	20241217	152900	673281900	18980	18980	18980	18980	0
264	20241217	152800	673281900	18980	18980	18980	18980	0
265	20241217	152700	673281900	18980	18980	18980	18980	0
266	20241217	152600	673281900	18980	18980	18980	18980	0
267	20241217	152500	673281900	18980	18980	18980	18980	0
268	20241217	152400	673281900	18980	18980	18980	18980	0
269	20241217	152300	673281900	18980	18980	18980	18980	0
270	20241217	152200	673281900	18980	18980	18980	18980	0
271	20241217	152100	673281900	18980	18980	18980	18980	0
272	20241217	152000	673281900	18980	18980	18980	18980	0
273	20241217	151900	673281900	18980	18810	18980	18800	59
274	20241217	151800	672170700	18850	19000	19000	18850	176
275	20241217	151700	668834350	19000	19050	19050	18850	212
276	20241217	151600	664798820	19050	19040	19050	19040	265
277	20241217	151500	659751270	19040	19050	19050	18860	237
278	20241217	151400	655263670	19050	19050	19060	18920	53
279	20241217	151300	654254550	19050	19020	19050	19020	138
280	20241217	151200	651626290	19020	19000	19020	19000	187
281	20241217	151100	648073030	19000	18990	19000	18990	80
282	20241217	151000	646553820	18990	18980	18990	18980	62
283	20241217	150900	645377040	18850	18940	18980	18850	274
284	20241217	150800	640185280	18940	18930	18940	18850	18
285	20241217	150700	639844930	18920	18940	18940	18920	55
286	20241217	150600	638803330	18950	18950	18950	18950	50
287	20241217	150500	637855830	18970	18950	18970	18950	253
288	20241217	150400	633061010	18950	18930	18950	18930	211
289	20241217	150300	629063860	18930	18850	18930	18850	364
290	20241217	150200	622188060	18860	18860	18860	18860	593
291	20241217	150100	611004080	18860	18820	18860	18730	564
292	20241217	150000	600382890	18820	18790	18820	18790	264
293	20241217	145900	595418770	18790	18780	18790	18760	60
294	20241217	145800	594291740	18780	18700	18780	18690	559
295	20241217	145700	583821640	18690	18670	18690	18670	113
296	20241217	145600	581710280	18670	18650	18670	18650	63
297	20241217	145500	580535300	18650	18650	18650	18650	75
298	20241217	145400	579136550	18650	18640	18650	18640	70
299	20241217	145300	577831550	18640	18640	18640	18640	60
300	20241217	145200	576713150	18640	18600	18640	18600	125
301	20241217	145100	574384930	18600	18600	18600	18600	50
302	20241217	145000	573454930	18600	18500	18600	18500	500
303	20241217	144900	564182160	18490	18400	18490	18400	182
304	20241217	144800	560822470	18450	18460	18460	18450	51
305	20241217	144700	559881020	18460	18460	18460	18460	50
306	20241217	144600	558958020	18460	18460	18460	18460	0
307	20241217	144500	558958020	18460	18370	18460	18370	620
308	20241217	144400	547528950	18370	18370	18370	18370	156
309	20241217	144300	544663230	18330	18360	18360	18330	33
310	20241217	144200	544057760	18360	18370	18370	18360	60
311	20241217	144100	542955660	18400	18400	18400	18360	121
312	20241217	144000	540729960	18400	18400	18400	18400	50
313	20241217	143900	539809960	18330	18340	18340	18330	11
314	20241217	143800	539608320	18340	18370	18420	18340	80
315	20241217	143700	538138060	18370	18370	18370	18370	0
316	20241217	143600	538138060	18370	18370	18370	18370	0
317	20241217	143500	538138060	18370	18370	18370	18370	20
318	20241217	143400	537770660	18370	18370	18370	18370	27
319	20241217	143300	537274670	18280	18280	18280	18280	0
320	20241217	143200	537274670	18280	18280	18280	18280	0
321	20241217	143100	537274670	18280	18280	18280	18280	1
322	20241217	143000	537256390	18270	18300	18300	18270	50
323	20241217	142900	536342300	18370	18370	18370	18370	0
324	20241217	142800	536342300	18370	18310	18370	18270	723
325	20241217	142700	523126510	18300	18300	18300	18300	0
326	20241217	142600	523126510	18300	18330	18330	18300	60
327	20241217	142500	522027610	18370	18370	18370	18370	0
328	20241217	142400	522027610	18370	18370	18370	18370	0
329	20241217	142300	522027610	18370	18350	18370	18300	52
330	20241217	142200	521074460	18370	18370	18370	18370	2
331	20241217	142100	521037720	18370	18370	18370	18370	0
332	20241217	142000	521037720	18370	18340	18370	18300	52
333	20241217	141900	520085020	18370	18340	18370	18340	11
334	20241217	141800	519883250	18310	18310	18310	18310	0
335	20241217	141700	519883250	18310	18310	18310	18310	0
336	20241217	141600	519883250	18310	18360	18360	18310	76
337	20241217	141500	518490190	18300	18300	18300	18300	0
338	20241217	141400	518490190	18300	18300	18300	18300	0
339	20241217	141300	518490190	18300	18310	18310	18300	50
340	20241217	141200	517575090	18310	18310	18310	18310	10
341	20241217	141100	517391990	18270	18270	18270	18270	0
342	20241217	141000	517391990	18270	18290	18290	18270	283
343	20241217	140900	512221280	18340	18340	18340	18340	0
344	20241217	140800	512221280	18340	18270	18340	18220	794
345	20241217	140700	497715310	18270	18270	18270	18210	6470
346	20241217	140600	379514910	18220	18240	18240	18220	60
347	20241217	140500	378421410	18240	18240	18240	18240	20
348	20241217	140400	378056610	18240	18240	18240	18240	10
349	20241217	140300	377874210	18230	18250	18250	18230	50
350	20241217	140200	376962410	18240	18240	18240	18240	10
351	20241217	140100	376780010	18240	18240	18240	18240	0
352	20241217	140000	376780010	18240	18260	18260	18230	60
353	20241217	135900	375685500	18240	18240	18240	18240	0
354	20241217	135800	375685500	18240	18260	18260	18240	334
355	20241217	135700	369589870	18270	18320	18320	18260	526
356	20241217	135600	359979410	18270	18310	18310	18270	50
357	20241217	135500	359064910	18420	18420	18420	18420	0
358	20241217	135400	359064910	18420	18280	18420	18280	5
359	20241217	135300	358973370	18270	18430	18430	18270	65
360	20241217	135200	357779960	18410	18360	18420	18360	112
361	20241217	135100	355717530	18410	18410	18410	18410	0
362	20241217	135000	355717530	18410	18320	18410	18270	57
363	20241217	134900	354673780	18420	18420	18420	18420	0
364	20241217	134800	354673780	18420	18420	18420	18420	0
365	20241217	134700	354673780	18420	18420	18420	18420	1
366	20241217	134600	354655360	18270	18300	18300	18270	50
367	20241217	134500	353741260	18420	18420	18420	18420	1
368	20241217	134400	353722840	18420	18420	18420	18420	0
369	20241217	134300	353722840	18420	18310	18420	18250	51
370	20241217	134200	352789980	18420	18420	18420	18420	0
371	20241217	134100	352789980	18420	18280	18420	18280	3
372	20241217	134000	352735000	18250	18300	18300	18250	50
373	20241217	133900	351821100	18420	18420	18420	18420	0
374	20241217	133800	351821100	18420	18420	18420	18420	1
375	20241217	133700	351802680	18250	18250	18250	18250	0
376	20241217	133600	351802680	18250	18290	18290	18250	50
377	20241217	133500	350889260	18270	18270	18270	18270	4
378	20241217	133400	350816180	18240	18240	18240	18240	0
379	20241217	133300	350816180	18240	18300	18300	18240	50
380	20241217	133200	349902610	18430	18430	18430	18430	0
381	20241217	133100	349902610	18430	18370	18430	18370	166
382	20241217	133000	346847400	18240	18280	18280	18240	50
383	20241217	132900	345934380	18370	18370	18370	18370	3
384	20241217	132800	345879270	18370	18370	18370	18370	0
385	20241217	132700	345879270	18370	18240	18370	18240	8
386	20241217	132600	345732860	18220	18350	18360	18220	52
387	20241217	132500	344783500	18210	18210	18210	18210	0
388	20241217	132400	344783500	18210	18210	18210	18210	0
389	20241217	132300	344783500	18210	18230	18230	18210	50
390	20241217	132200	343872400	18240	18240	18240	18240	72
391	20241217	132100	342559120	18200	18200	18200	18200	1
392	20241217	132000	342540920	18210	18230	18230	18200	60
393	20241217	131900	341448460	18240	18230	18240	18230	18
394	20241217	131800	341120220	18240	18240	18240	18240	0
395	20241217	131700	341120220	18240	18240	18240	18240	1
396	20241217	131600	341101980	18200	18220	18240	18200	117
397	20241217	131500	338971120	18220	18220	18220	18220	1
398	20241217	131400	338952900	18210	18230	18230	18210	53
399	20241217	131300	337987360	18230	18240	18240	18220	180
400	20241217	131200	334706820	18240	18250	18250	18240	100
401	20241217	131100	332882720	18240	18270	18270	18240	45
402	20241217	131000	332061320	18240	18270	18270	18240	50
403	20241217	130900	331148720	18350	18350	18350	18350	0
404	20241217	130800	331148720	18350	18240	18350	18240	2
405	20241217	130700	331112130	18220	18220	18220	18220	0
406	20241217	130600	331112130	18220	18250	18250	18220	50
407	20241217	130500	330200500	18230	18230	18230	18230	2
408	20241217	130400	330164040	18210	18210	18210	18210	0
409	20241217	130300	330164040	18210	18260	18260	18210	50
410	20241217	130200	329252100	18360	18360	18360	18360	0
411	20241217	130100	329252100	18360	18360	18360	18360	0
412	20241217	130000	329252100	18360	18250	18360	18210	52
413	20241217	125900	328303880	18360	18360	18360	18360	0
414	20241217	125800	328303880	18360	18360	18360	18360	1
415	20241217	125700	328285520	18210	18210	18210	18210	0
416	20241217	125600	328285520	18210	18250	18250	18210	50
417	20241217	125500	327374040	18240	18240	18240	18240	0
418	20241217	125400	327374040	18240	18240	18240	18240	20
419	20241217	125300	327009240	18230	18270	18270	18230	50
420	20241217	125200	326096740	18360	18360	18360	18360	0
421	20241217	125100	326096740	18360	18360	18360	18360	0
422	20241217	125000	326096740	18360	18270	18360	18230	51
423	20241217	124900	325165770	18360	18360	18360	18360	2
424	20241217	124800	325129050	18340	18340	18340	18340	0
425	20241217	124700	325129050	18340	18360	18360	18340	68
426	20241217	124600	323881890	18230	18360	18360	18230	52
427	20241217	124500	322933260	18360	18360	18360	18360	1
428	20241217	124400	322914900	18210	18210	18210	18210	0
429	20241217	124300	322914900	18210	18370	18370	18210	51
430	20241217	124200	321985170	18370	18320	18370	18320	30
431	20241217	124100	321434720	18200	18200	18200	18200	0
432	20241217	124000	321434720	18200	18250	18250	18200	425
433	20241217	123900	313694380	18240	18240	18240	18240	7
434	20241217	123800	313566700	18210	18210	18210	18210	0
435	20241217	123700	313566700	18210	18260	18260	18210	50
436	20241217	123600	312654830	18370	18370	18370	18370	0
437	20241217	123500	312654830	18370	18370	18370	18370	0
438	20241217	123400	312654830	18370	18240	18370	18240	2
439	20241217	123300	312618220	18220	18240	18240	18220	50
440	20241217	123200	311706780	18240	18270	18270	18240	201
441	20241217	123100	308039940	18240	18240	18240	18240	0
442	20241217	123000	308039940	18240	18290	18290	18240	50
443	20241217	122900	307126540	18410	18410	18410	18410	0
444	20241217	122800	307126540	18410	18410	18410	18410	0
445	20241217	122700	307126540	18410	18310	18410	18260	56
446	20241217	122600	306102380	18420	18410	18420	18410	5
447	20241217	122500	306010320	18290	18290	18290	18290	0
448	20241217	122400	306010320	18290	18270	18430	18270	12
449	20241217	122300	305790840	18270	18290	18290	18270	50
450	20241217	122200	304876730	18440	18270	18440	18270	3
451	20241217	122100	304821750	18240	18240	18240	18240	0
452	20241217	122000	304821750	18240	18320	18320	18240	50
453	20241217	121900	303907950	18460	18460	18460	18460	1
454	20241217	121800	303889490	18450	18450	18450	18450	2
455	20241217	121700	303852590	18450	18350	18460	18250	54
456	20241217	121600	302866350	18340	18240	18340	18240	15
457	20241217	121500	302592360	18230	18230	18230	18230	0
458	20241217	121400	302592360	18230	18230	18230	18230	6
459	20241217	121300	302482980	18210	18230	18300	18210	54
460	20241217	121200	301499240	18330	18330	18330	18330	20
461	20241217	121100	301132640	18320	18310	18320	18200	41
462	20241217	121000	300381840	18210	18240	18240	18210	150
463	20241217	120900	297649150	18320	18320	18320	18320	0
464	20241217	120800	297649150	18320	18230	18320	18220	41
465	20241217	120700	296899930	18320	18210	18320	18200	73
466	20241217	120600	295570780	18210	18170	18390	18170	39
467	20241217	120500	294860830	18200	18190	18200	18160	57
468	20241217	120400	293824960	18200	18180	18200	18180	49
469	20241217	120300	292934000	18180	18200	18200	18180	78
470	20241217	120200	291515640	18200	18200	18200	18200	30
471	20241217	120100	290969640	18200	18240	18240	18190	95
472	20241217	120000	289241380	18200	18210	18220	18200	185
473	20241217	115900	285873530	18230	18310	18310	18230	48
474	20241217	115800	284997090	18240	18260	18430	18240	37
475	20241217	115700	284320010	18240	18230	18430	18230	585
476	20241217	115600	273648460	18330	18220	18340	18210	628
477	20241217	115500	262207770	18210	18240	18340	18210	81
478	20241217	115400	260731490	18230	18230	18300	18230	5
479	20241217	115300	260640200	18210	18260	18490	18200	239
480	20241217	115200	256277310	18190	18260	18260	18190	21
481	20241217	115100	255893920	18180	18240	18270	18180	839
482	20241217	115000	240617370	18230	18410	18410	18230	77
483	20241217	114900	239209810	18270	18230	18320	18230	31
484	20241217	114800	238643890	18230	18230	18230	18230	1
485	20241217	114700	238625660	18280	18210	18280	18190	66
486	20241217	114600	237423880	18200	18240	18240	18200	569
487	20241217	114500	227067160	18230	18310	18310	18230	419
488	20241217	114400	219406370	18310	18400	18400	18310	420
489	20241217	114300	211694020	18370	18430	18430	18370	83
490	20241217	114200	210166290	18440	18440	18440	18440	10
491	20241217	114100	209981890	18430	18470	18470	18430	636
492	20241217	114000	198246090	18500	18460	18500	18460	60
493	20241217	113900	197138090	18460	18460	18500	18460	30
494	20241217	113800	196583890	18500	18460	18500	18460	20
495	20241217	113700	196214290	18450	18480	18480	18450	50
496	20241217	113600	195291170	18450	18450	18450	18450	0
497	20241217	113500	195291170	18450	18450	18450	18450	10
498	20241217	113400	195106670	18450	18480	18480	18450	37
499	20241217	113300	194423220	18500	18520	18570	18480	240
500	20241217	113200	189984470	18580	18580	18580	18580	0
501	20241217	113100	189984470	18580	18580	18580	18580	10
502	20241217	113000	189798670	18490	18620	18620	18490	91
503	20241217	112900	188113790	18520	18620	18620	18520	20
504	20241217	112800	187742390	18520	18630	18630	18520	11
505	20241217	112700	187538560	18620	18530	18620	18500	53
506	20241217	112600	186557370	18610	18530	18610	18530	30
507	20241217	112500	186000570	18610	18610	18610	18610	10
508	20241217	112400	185814470	18500	18500	18500	18500	10
509	20241217	112300	185629470	18500	18630	18630	18500	55
510	20241217	112200	184610670	18520	18630	18630	18520	35
511	20241217	112100	183959750	18620	18620	18620	18620	0
512	20241217	112000	183959750	18620	18630	18630	18500	80
513	20241217	111900	182476680	18530	18630	18630	18530	20
514	20241217	111800	182105080	18510	18590	18640	18510	108
515	20241217	111700	180093770	18500	18520	18520	18500	60
516	20241217	111600	178983490	18640	18630	18640	18510	32
517	20241217	111500	178388450	18510	18630	18630	18510	20
518	20241217	111400	178017050	18510	18500	18630	18500	31
519	20241217	111300	177442150	18500	18520	18630	18500	180
520	20241217	111200	174109940	18630	18630	18630	18520	31
521	20241217	111100	173533620	18520	18500	18520	18500	20
522	20241217	111000	173163420	18500	18530	18630	18500	70
523	20241217	110900	171866090	18630	18630	18630	18630	0
524	20241217	110800	171866090	18630	18630	18630	18630	5
525	20241217	110700	171772940	18500	18530	18620	18500	65
526	20241217	110600	170568970	18610	18530	18610	18530	10
527	20241217	110500	170383270	18600	18600	18600	18600	1
528	20241217	110400	170364670	18510	18520	18530	18510	324
529	20241217	110300	164366970	18520	18630	18630	18520	53
530	20241217	110200	163384100	18630	18540	18630	18540	8
531	20241217	110100	163235510	18530	18530	18630	18530	5
532	20241217	110000	163142760	18520	18550	18550	18520	50
533	20241217	105900	162216160	18630	18630	18630	18630	0
534	20241217	105800	162216160	18630	18630	18630	18630	1
535	20241217	105700	162197530	18510	18560	18560	18510	80
536	20241217	105600	160714990	18540	18540	18540	18540	1
537	20241217	105500	160696450	18540	18540	18540	18540	1
538	20241217	105400	160677910	18530	18530	18530	18530	5
539	20241217	105300	160585260	18520	18550	18550	18520	51
540	20241217	105200	159640120	18520	18550	18550	18520	100
541	20241217	105100	157787340	18550	18550	18550	18550	37
542	20241217	105000	157100990	18550	18580	18580	18550	50
543	20241217	104900	156172920	18560	18560	18560	18560	3
544	20241217	104800	156117240	18560	18570	18570	18550	102
545	20241217	104700	154224800	18560	18610	18610	18560	50
546	20241217	104600	153295350	18680	18680	18680	18680	0
547	20241217	104500	153295350	18680	18680	18680	18680	0
548	20241217	104400	153295350	18680	18600	18680	18570	51
549	20241217	104300	152347360	18600	18600	18600	18600	3
550	20241217	104200	152291560	18570	18570	18570	18570	0
551	20241217	104100	152291560	18570	18570	18570	18570	62
552	20241217	104000	151140220	18570	18610	18610	18570	50
553	20241217	103900	150210730	18680	18680	18680	18680	0
554	20241217	103800	150210730	18680	18580	18680	18580	2
555	20241217	103700	150173470	18570	18570	18580	18570	90
556	20241217	103600	148502070	18570	18570	18570	18570	10
557	20241217	103500	148316370	18550	18600	18600	18550	811
558	20241217	103400	133260730	18600	18630	18630	18600	75
559	20241217	103300	131864810	18710	18710	18710	18710	0
560	20241217	103200	131864810	18710	18710	18710	18710	1
561	20241217	103100	131846100	18710	18590	18710	18590	2
562	20241217	103000	131808800	18590	18610	18610	18590	50
563	20241217	102900	130879000	18610	18610	18610	18610	10
564	20241217	102800	130692900	18590	18620	18620	18590	263
565	20241217	102700	125801790	18610	18660	18660	18610	50
566	20241217	102600	124869890	18780	18780	18780	18780	0
567	20241217	102500	124869890	18780	18780	18780	18780	0
568	20241217	102400	124869890	18780	18690	18780	18600	152
569	20241217	102300	122022980	18710	18710	18710	18710	1
570	20241217	102200	122004270	18710	18610	18710	18610	2
571	20241217	102100	121966950	18590	18590	18590	18590	0
572	20241217	102000	121966950	18590	18630	18630	18590	50
573	20241217	101900	121036440	18710	18610	18710	18610	2
574	20241217	101800	120999120	18590	18590	18590	18590	0
575	20241217	101700	120999120	18590	18630	18710	18590	52
576	20241217	101600	120030960	18620	18620	18620	18620	0
577	20241217	101500	120030960	18620	18620	18620	18620	7
578	20241217	101400	119900620	18600	18670	18670	18600	51
579	20241217	101300	118949640	18770	18770	18770	18770	0
580	20241217	101200	118949640	18770	18770	18770	18770	0
581	20241217	101100	118949640	18770	18590	18770	18590	12
582	20241217	101000	118724580	18590	18770	18770	18590	51
583	20241217	100900	117775110	18770	18620	18770	18620	3
584	20241217	100800	117719100	18610	18620	18770	18610	31
585	20241217	100700	117141930	18590	18650	18650	18590	50
586	20241217	100600	116210960	18780	18780	18780	18780	0
587	20241217	100500	116210960	18780	18660	18780	18620	45
588	20241217	100400	115372040	18650	18690	18690	18650	65
589	20241217	100300	114158680	18780	18690	18780	18690	2
590	20241217	100200	114121210	18780	18670	18780	18670	4
591	20241217	100100	114046420	18680	18680	18680	18680	32
592	20241217	100000	113448660	18780	18750	18780	18650	78
593	20241217	095900	111989430	18750	18750	18760	18750	9
594	20241217	095800	111820630	18740	18740	18740	18740	0
595	20241217	095700	111820630	18740	18750	18750	18740	210
596	20241217	095600	107885130	18780	18780	18780	18780	0
597	20241217	095500	107885130	18780	18780	18780	18780	27
598	20241217	095400	107378070	18780	18690	18780	18640	68
599	20241217	095300	106107810	18650	18650	18650	18650	0
600	20241217	095200	106107810	18650	18650	18650	18650	0
601	20241217	095100	106107810	18650	18650	18650	18650	0
602	20241217	095000	106107810	18650	18700	18700	18650	50
603	20241217	094900	105173880	18690	18690	18690	18690	0
604	20241217	094800	105173880	18690	18700	18700	18690	20
605	20241217	094700	104799980	18680	18710	18710	18680	50
606	20241217	094600	103864940	18780	18760	18780	18760	79
607	20241217	094500	102382200	18760	18680	18760	18680	28
608	20241217	094400	101857000	18600	18640	18640	18600	50
609	20241217	094300	100925850	18720	18720	18720	18720	100
610	20241217	094200	99053850	18720	18600	18720	18590	61
611	20241217	094100	97919550	18590	18590	18590	18590	0
612	20241217	094000	97919550	18590	18710	18710	18590	64
613	20241217	093900	96725340	18710	18710	18710	18710	10
614	20241217	093800	96538240	18700	18700	18700	18700	2
615	20241217	093700	96500840	18710	18720	18720	18600	126
616	20241217	093600	94148650	18770	18720	18770	18720	16
617	20241217	093500	93848680	18720	18700	18720	18700	2
618	20241217	093400	93811260	18590	18600	18770	18590	70
619	20241217	093300	92507740	18770	18770	18770	18770	4
620	20241217	093200	92432660	18770	18760	18770	18760	102
621	20241217	093100	90518130	18680	18580	18680	18560	223
622	20241217	093000	86373910	18550	18580	18580	18550	152
623	20241217	092900	83551700	18710	18580	18710	18580	3
624	20241217	092800	83495700	18580	18590	18590	18580	201
625	20241217	092700	79760990	18580	18600	18600	18550	51
626	20241217	092600	78813970	18770	18770	18770	18770	0
627	20241217	092500	78813970	18770	18770	18770	18770	25
628	20241217	092400	78344720	18770	18560	18770	18550	60
629	20241217	092300	77231490	18550	18550	18550	18550	25
630	20241217	092200	76767740	18550	18550	18550	18550	0
631	20241217	092100	76767740	18550	18570	18570	18550	401
632	20241217	092000	69324970	18550	18600	18600	18550	147
633	20241217	091900	66593890	18600	18580	18600	18580	238
634	20241217	091800	62169630	18580	18630	18630	18580	821
635	20241217	091700	46894420	18630	18690	18690	18630	114
636	20241217	091600	44767620	18690	18790	18790	18690	128
637	20241217	091500	42372700	18730	18800	18800	18730	13
638	20241217	091400	42129140	18800	18730	18800	18730	74
639	20241217	091300	40743050	18800	18790	18800	18790	4
640	20241217	091200	40667870	18790	18800	18800	18750	37
641	20241217	091100	39973950	18750	18740	18800	18740	56
642	20241217	091000	38923950	18750	18800	18800	18750	274
643	20241217	090900	33776360	18800	18840	18840	18800	94
644	20241217	090800	32008360	18820	18840	18840	18800	399
645	20241217	090700	24499690	18840	18980	18980	18830	141
646	20241217	090600	21842750	18980	18980	18990	18850	33
647	20241217	090500	21218350	18980	18980	18980	18840	428
648	20241217	090400	13131650	18890	19080	19080	18870	58
649	20241217	090300	12035670	19070	19070	19070	19070	30
650	20241217	090200	11463570	19070	18810	19070	18810	34
651	20241217	090100	10823250	18810	19050	19050	18700	80
652	20241217	090000	9320140	19070	19170	19170	19070	487