KissMeData/085660/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195900	3073462440	15860	15860	15860	15860	6166
3	20241217	195800	3073462440	15860	15860	15860	15860	0
4	20241217	195700	3073462440	15860	15860	15860	15860	0
5	20241217	195600	3073462440	15860	15860	15860	15860	0
6	20241217	195500	3073462440	15860	15860	15860	15860	0
7	20241217	195400	3073462440	15860	15860	15860	15860	0
8	20241217	195300	3073462440	15860	15860	15860	15860	0
9	20241217	195200	3073462440	15860	15860	15860	15860	0
10	20241217	195100	3073462440	15860	15860	15860	15860	0
11	20241217	195000	3073462440	15860	15860	15860	15860	0
12	20241217	194900	3073462440	15860	15860	15860	15860	0
13	20241217	194800	3073462440	15860	15860	15860	15860	0
14	20241217	194700	3073462440	15860	15860	15860	15860	0
15	20241217	194600	3073462440	15860	15860	15860	15860	0
16	20241217	194500	3073462440	15860	15860	15860	15860	0
17	20241217	194400	3073462440	15860	15860	15860	15860	0
18	20241217	194300	3073462440	15860	15860	15860	15860	0
19	20241217	194200	3073462440	15860	15860	15860	15860	0
20	20241217	194100	3073462440	15860	15860	15860	15860	0
21	20241217	194000	3073462440	15860	15860	15860	15860	0
22	20241217	193900	3073462440	15860	15860	15860	15860	0
23	20241217	193800	3073462440	15860	15860	15860	15860	0
24	20241217	193700	3073462440	15860	15860	15860	15860	0
25	20241217	193600	3073462440	15860	15860	15860	15860	0
26	20241217	193500	3073462440	15860	15860	15860	15860	0
27	20241217	193400	3073462440	15860	15860	15860	15860	0
28	20241217	193300	3073462440	15860	15860	15860	15860	0
29	20241217	193200	3073462440	15860	15860	15860	15860	0
30	20241217	193100	3073462440	15860	15860	15860	15860	0
31	20241217	193000	3073462440	15860	15860	15860	15860	0
32	20241217	192900	3073462440	15860	15860	15860	15860	6166
33	20241217	192800	3073462440	15860	15860	15860	15860	0
34	20241217	192700	3073462440	15860	15860	15860	15860	0
35	20241217	192600	3073462440	15860	15860	15860	15860	0
36	20241217	192500	3073462440	15860	15860	15860	15860	0
37	20241217	192400	3073462440	15860	15860	15860	15860	0
38	20241217	192300	3073462440	15860	15860	15860	15860	0
39	20241217	192200	3073462440	15860	15860	15860	15860	0
40	20241217	192100	3073462440	15860	15860	15860	15860	0
41	20241217	192000	3073462440	15860	15860	15860	15860	0
42	20241217	191900	3073462440	15860	15860	15860	15860	0
43	20241217	191800	3073462440	15860	15860	15860	15860	0
44	20241217	191700	3073462440	15860	15860	15860	15860	0
45	20241217	191600	3073462440	15860	15860	15860	15860	0
46	20241217	191500	3073462440	15860	15860	15860	15860	0
47	20241217	191400	3073462440	15860	15860	15860	15860	0
48	20241217	191300	3073462440	15860	15860	15860	15860	0
49	20241217	191200	3073462440	15860	15860	15860	15860	0
50	20241217	191100	3073462440	15860	15860	15860	15860	0
51	20241217	191000	3073462440	15860	15860	15860	15860	0
52	20241217	190900	3073462440	15860	15860	15860	15860	0
53	20241217	190800	3073462440	15860	15860	15860	15860	0
54	20241217	190700	3073462440	15860	15860	15860	15860	0
55	20241217	190600	3073462440	15860	15860	15860	15860	0
56	20241217	190500	3073462440	15860	15860	15860	15860	0
57	20241217	190400	3073462440	15860	15860	15860	15860	0
58	20241217	190300	3073462440	15860	15860	15860	15860	0
59	20241217	190200	3073462440	15860	15860	15860	15860	0
60	20241217	190100	3073462440	15860	15860	15860	15860	0
61	20241217	190000	3073462440	15860	15860	15860	15860	0
62	20241217	185900	3073462440	15860	15860	15860	15860	6166
63	20241217	185800	3073462440	15860	15860	15860	15860	0
64	20241217	185700	3073462440	15860	15860	15860	15860	0
65	20241217	185600	3073462440	15860	15860	15860	15860	0
66	20241217	185500	3073462440	15860	15860	15860	15860	0
67	20241217	185400	3073462440	15860	15860	15860	15860	0
68	20241217	185300	3073462440	15860	15860	15860	15860	0
69	20241217	185200	3073462440	15860	15860	15860	15860	0
70	20241217	185100	3073462440	15860	15860	15860	15860	0
71	20241217	185000	3073462440	15860	15860	15860	15860	0
72	20241217	184900	3073462440	15860	15860	15860	15860	0
73	20241217	184800	3073462440	15860	15860	15860	15860	0
74	20241217	184700	3073462440	15860	15860	15860	15860	0
75	20241217	184600	3073462440	15860	15860	15860	15860	0
76	20241217	184500	3073462440	15860	15860	15860	15860	0
77	20241217	184400	3073462440	15860	15860	15860	15860	0
78	20241217	184300	3073462440	15860	15860	15860	15860	0
79	20241217	184200	3073462440	15860	15860	15860	15860	0
80	20241217	184100	3073462440	15860	15860	15860	15860	0
81	20241217	184000	3073462440	15860	15860	15860	15860	0
82	20241217	183900	3073462440	15860	15860	15860	15860	0
83	20241217	183800	3073462440	15860	15860	15860	15860	0
84	20241217	183700	3073462440	15860	15860	15860	15860	0
85	20241217	183600	3073462440	15860	15860	15860	15860	0
86	20241217	183500	3073462440	15860	15860	15860	15860	0
87	20241217	183400	3073462440	15860	15860	15860	15860	0
88	20241217	183300	3073462440	15860	15860	15860	15860	0
89	20241217	183200	3073462440	15860	15860	15860	15860	0
90	20241217	183100	3073462440	15860	15860	15860	15860	0
91	20241217	183000	3073462440	15860	15860	15860	15860	0
92	20241217	182900	3073462440	15860	15860	15860	15860	6166
93	20241217	182800	3073462440	15860	15860	15860	15860	0
94	20241217	182700	3073462440	15860	15860	15860	15860	0
95	20241217	182600	3073462440	15860	15860	15860	15860	0
96	20241217	182500	3073462440	15860	15860	15860	15860	0
97	20241217	182400	3073462440	15860	15860	15860	15860	0
98	20241217	182300	3073462440	15860	15860	15860	15860	0
99	20241217	182200	3073462440	15860	15860	15860	15860	0
100	20241217	182100	3073462440	15860	15860	15860	15860	0
101	20241217	182000	3073462440	15860	15860	15860	15860	0
102	20241217	181900	3073462440	15860	15860	15860	15860	0
103	20241217	181800	3073462440	15860	15860	15860	15860	0
104	20241217	181700	3073462440	15860	15860	15860	15860	0
105	20241217	181600	3073462440	15860	15860	15860	15860	0
106	20241217	181500	3073462440	15860	15860	15860	15860	0
107	20241217	181400	3073462440	15860	15860	15860	15860	0
108	20241217	181300	3073462440	15860	15860	15860	15860	0
109	20241217	181200	3073462440	15860	15860	15860	15860	0
110	20241217	181100	3073462440	15860	15860	15860	15860	0
111	20241217	181000	3073462440	15860	15860	15860	15860	0
112	20241217	180900	3073462440	15860	15860	15860	15860	0
113	20241217	180800	3073462440	15860	15860	15860	15860	0
114	20241217	180700	3073462440	15860	15860	15860	15860	0
115	20241217	180600	3073462440	15860	15860	15860	15860	0
116	20241217	180500	3073462440	15860	15860	15860	15860	0
117	20241217	180400	3073462440	15860	15860	15860	15860	0
118	20241217	180300	3073462440	15860	15860	15860	15860	0
119	20241217	180200	3073462440	15860	15860	15860	15860	0
120	20241217	180100	3073462440	15860	15860	15860	15860	0
121	20241217	180000	3073462440	15860	15860	15860	15860	0
122	20241217	175900	3073462440	15860	15860	15860	15860	6166
123	20241217	175800	3073462440	15860	15860	15860	15860	0
124	20241217	175700	3073462440	15860	15860	15860	15860	0
125	20241217	175600	3073462440	15860	15860	15860	15860	0
126	20241217	175500	3073462440	15860	15860	15860	15860	0
127	20241217	175400	3073462440	15860	15860	15860	15860	0
128	20241217	175300	3073462440	15860	15860	15860	15860	0
129	20241217	175200	3073462440	15860	15860	15860	15860	0
130	20241217	175100	3073462440	15860	15860	15860	15860	0
131	20241217	175000	3073462440	15860	15860	15860	15860	0
132	20241217	174900	3073462440	15860	15860	15860	15860	0
133	20241217	174800	3073462440	15860	15860	15860	15860	0
134	20241217	174700	3073462440	15860	15860	15860	15860	0
135	20241217	174600	3073462440	15860	15860	15860	15860	0
136	20241217	174500	3073462440	15860	15860	15860	15860	0
137	20241217	174400	3073462440	15860	15860	15860	15860	0
138	20241217	174300	3073462440	15860	15860	15860	15860	0
139	20241217	174200	3073462440	15860	15860	15860	15860	0
140	20241217	174100	3073462440	15860	15860	15860	15860	0
141	20241217	174000	3073462440	15860	15860	15860	15860	0
142	20241217	173900	3073462440	15860	15860	15860	15860	0
143	20241217	173800	3073462440	15860	15860	15860	15860	0
144	20241217	173700	3073462440	15860	15860	15860	15860	0
145	20241217	173600	3073462440	15860	15860	15860	15860	0
146	20241217	173500	3073462440	15860	15860	15860	15860	0
147	20241217	173400	3073462440	15860	15860	15860	15860	0
148	20241217	173300	3073462440	15860	15860	15860	15860	0
149	20241217	173200	3073462440	15860	15860	15860	15860	0
150	20241217	173100	3073462440	15860	15860	15860	15860	0
151	20241217	173000	3073462440	15860	15860	15860	15860	0
152	20241217	172900	3073462440	15860	15860	15860	15860	6166
153	20241217	172800	3073462440	15860	15860	15860	15860	0
154	20241217	172700	3073462440	15860	15860	15860	15860	0
155	20241217	172600	3073462440	15860	15860	15860	15860	0
156	20241217	172500	3073462440	15860	15860	15860	15860	0
157	20241217	172400	3073462440	15860	15860	15860	15860	0
158	20241217	172300	3073462440	15860	15860	15860	15860	0
159	20241217	172200	3073462440	15860	15860	15860	15860	0
160	20241217	172100	3073462440	15860	15860	15860	15860	0
161	20241217	172000	3073462440	15860	15860	15860	15860	0
162	20241217	171900	3073462440	15860	15860	15860	15860	0
163	20241217	171800	3073462440	15860	15860	15860	15860	0
164	20241217	171700	3073462440	15860	15860	15860	15860	0
165	20241217	171600	3073462440	15860	15860	15860	15860	0
166	20241217	171500	3073462440	15860	15860	15860	15860	0
167	20241217	171400	3073462440	15860	15860	15860	15860	0
168	20241217	171300	3073462440	15860	15860	15860	15860	0
169	20241217	171200	3073462440	15860	15860	15860	15860	0
170	20241217	171100	3073462440	15860	15860	15860	15860	0
171	20241217	171000	3073462440	15860	15860	15860	15860	0
172	20241217	170900	3073462440	15860	15860	15860	15860	0
173	20241217	170800	3073462440	15860	15860	15860	15860	0
174	20241217	170700	3073462440	15860	15860	15860	15860	0
175	20241217	170600	3073462440	15860	15860	15860	15860	0
176	20241217	170500	3073462440	15860	15860	15860	15860	0
177	20241217	170400	3073462440	15860	15860	15860	15860	0
178	20241217	170300	3073462440	15860	15860	15860	15860	0
179	20241217	170200	3073462440	15860	15860	15860	15860	0
180	20241217	170100	3073462440	15860	15860	15860	15860	0
181	20241217	170000	3073462440	15860	15860	15860	15860	0
182	20241217	165900	3073462440	15860	15860	15860	15860	6166
183	20241217	165800	3073462440	15860	15860	15860	15860	0
184	20241217	165700	3073462440	15860	15860	15860	15860	0
185	20241217	165600	3073462440	15860	15860	15860	15860	0
186	20241217	165500	3073462440	15860	15860	15860	15860	0
187	20241217	165400	3073462440	15860	15860	15860	15860	0
188	20241217	165300	3073462440	15860	15860	15860	15860	0
189	20241217	165200	3073462440	15860	15860	15860	15860	0
190	20241217	165100	3073462440	15860	15860	15860	15860	0
191	20241217	165000	3073462440	15860	15860	15860	15860	0
192	20241217	164900	3073462440	15860	15860	15860	15860	0
193	20241217	164800	3073462440	15860	15860	15860	15860	0
194	20241217	164700	3073462440	15860	15860	15860	15860	0
195	20241217	164600	3073462440	15860	15860	15860	15860	0
196	20241217	164500	3073462440	15860	15860	15860	15860	0
197	20241217	164400	3073462440	15860	15860	15860	15860	0
198	20241217	164300	3073462440	15860	15860	15860	15860	0
199	20241217	164200	3073462440	15860	15860	15860	15860	0
200	20241217	164100	3073462440	15860	15860	15860	15860	0
201	20241217	164000	3073462440	15860	15860	15860	15860	0
202	20241217	163900	3073462440	15860	15860	15860	15860	0
203	20241217	163800	3073462440	15860	15860	15860	15860	0
204	20241217	163700	3073462440	15860	15860	15860	15860	0
205	20241217	163600	3073462440	15860	15860	15860	15860	0
206	20241217	163500	3073462440	15860	15860	15860	15860	0
207	20241217	163400	3073462440	15860	15860	15860	15860	0
208	20241217	163300	3073462440	15860	15860	15860	15860	0
209	20241217	163200	3073462440	15860	15860	15860	15860	0
210	20241217	163100	3073462440	15860	15860	15860	15860	0
211	20241217	163000	3073462440	15860	15860	15860	15860	0
212	20241217	162900	3073462440	15860	15860	15860	15860	6166
213	20241217	162800	3073462440	15860	15860	15860	15860	0
214	20241217	162700	3073462440	15860	15860	15860	15860	0
215	20241217	162600	3073462440	15860	15860	15860	15860	0
216	20241217	162500	3073462440	15860	15860	15860	15860	0
217	20241217	162400	3073462440	15860	15860	15860	15860	0
218	20241217	162300	3073462440	15860	15860	15860	15860	0
219	20241217	162200	3073462440	15860	15860	15860	15860	0
220	20241217	162100	3073462440	15860	15860	15860	15860	0
221	20241217	162000	3073462440	15860	15860	15860	15860	0
222	20241217	161900	3073462440	15860	15860	15860	15860	0
223	20241217	161800	3073462440	15860	15860	15860	15860	0
224	20241217	161700	3073462440	15860	15860	15860	15860	0
225	20241217	161600	3073462440	15860	15860	15860	15860	0
226	20241217	161500	3073462440	15860	15860	15860	15860	0
227	20241217	161400	3073462440	15860	15860	15860	15860	0
228	20241217	161300	3073462440	15860	15860	15860	15860	0
229	20241217	161200	3073462440	15860	15860	15860	15860	0
230	20241217	161100	3073462440	15860	15860	15860	15860	0
231	20241217	161000	3073462440	15860	15860	15860	15860	0
232	20241217	160900	3073462440	15860	15860	15860	15860	0
233	20241217	160800	3073462440	15860	15860	15860	15860	0
234	20241217	160700	3073462440	15860	15860	15860	15860	0
235	20241217	160600	3073462440	15860	15860	15860	15860	0
236	20241217	160500	3073462440	15860	15860	15860	15860	0
237	20241217	160400	3073462440	15860	15860	15860	15860	0
238	20241217	160300	3073462440	15860	15860	15860	15860	0
239	20241217	160200	3073462440	15860	15860	15860	15860	0
240	20241217	160100	3073462440	15860	15860	15860	15860	0
241	20241217	160000	3073462440	15860	15860	15860	15860	0
242	20241217	155900	3073462440	15860	15860	15860	15860	6166
243	20241217	155800	3073462440	15860	15860	15860	15860	0
244	20241217	155700	3073462440	15860	15860	15860	15860	0
245	20241217	155600	3073462440	15860	15860	15860	15860	0
246	20241217	155500	3073462440	15860	15860	15860	15860	0
247	20241217	155400	3073462440	15860	15860	15860	15860	0
248	20241217	155300	3073462440	15860	15860	15860	15860	0
249	20241217	155200	3073462440	15860	15860	15860	15860	0
250	20241217	155100	3073462440	15860	15860	15860	15860	0
251	20241217	155000	3073462440	15860	15860	15860	15860	0
252	20241217	154900	3073462440	15860	15860	15860	15860	0
253	20241217	154800	3073462440	15860	15860	15860	15860	0
254	20241217	154700	3073462440	15860	15860	15860	15860	0
255	20241217	154600	3073462440	15860	15860	15860	15860	0
256	20241217	154500	3073462440	15860	15860	15860	15860	0
257	20241217	154400	3073462440	15860	15860	15860	15860	0
258	20241217	154300	3073462440	15860	15860	15860	15860	0
259	20241217	154200	3073462440	15860	15860	15860	15860	0
260	20241217	154100	3073462440	15860	15860	15860	15860	0
261	20241217	154000	3073462440	15860	15860	15860	15860	0
262	20241217	153900	3073462440	15860	15860	15860	15860	0
263	20241217	153800	3073462440	15860	15860	15860	15860	0
264	20241217	153700	3073462440	15860	15860	15860	15860	0
265	20241217	153600	3073462440	15860	15860	15860	15860	0
266	20241217	153500	3073462440	15860	15860	15860	15860	0
267	20241217	153400	3073462440	15860	15860	15860	15860	0
268	20241217	153300	3073462440	15860	15860	15860	15860	0
269	20241217	153200	3073462440	15860	15860	15860	15860	0
270	20241217	153100	3073462440	15860	15860	15860	15860	0
271	20241217	153000	3073462440	15860	15860	15860	15860	6166
272	20241217	152900	2975669680	15740	15740	15740	15740	0
273	20241217	152800	2975669680	15740	15740	15740	15740	0
274	20241217	152700	2975669680	15740	15740	15740	15740	0
275	20241217	152600	2975669680	15740	15740	15740	15740	0
276	20241217	152500	2975669680	15740	15740	15740	15740	0
277	20241217	152400	2975669680	15740	15740	15740	15740	0
278	20241217	152300	2975669680	15740	15740	15740	15740	0
279	20241217	152200	2975669680	15740	15740	15740	15740	0
280	20241217	152100	2975669680	15740	15740	15740	15740	0
281	20241217	152000	2975669680	15740	15740	15740	15740	0
282	20241217	151900	2975669680	15740	15760	15770	15740	110
283	20241217	151800	2973935560	15760	15760	15760	15760	22
284	20241217	151700	2973588840	15750	15740	15760	15740	2311
285	20241217	151600	2937185760	15750	15750	15750	15740	164
286	20241217	151500	2934603630	15740	15740	15750	15740	224
287	20241217	151400	2931077860	15740	15740	15750	15740	325
288	20241217	151300	2925959390	15740	15750	15750	15740	142
289	20241217	151200	2923723210	15760	15760	15760	15750	28
290	20241217	151100	2923282180	15750	15760	15760	15750	61
291	20241217	151000	2922321410	15760	15750	15760	15750	15
292	20241217	150900	2922085150	15760	15760	15760	15760	5
293	20241217	150800	2922006350	15750	15740	15750	15740	128
294	20241217	150700	2919990550	15750	15750	15750	15750	34
295	20241217	150600	2919455050	15740	15740	15740	15730	618
296	20241217	150500	2909727990	15740	15750	15750	15740	54
297	20241217	150400	2908877990	15760	15760	15760	15760	4
298	20241217	150300	2908814950	15760	15740	15760	15740	81
299	20241217	150200	2907539990	15730	15730	15730	15730	490
300	20241217	150100	2899832290	15730	15730	15730	15720	226
301	20241217	150000	2896277440	15730	15730	15730	15720	62
302	20241217	145900	2895302730	15720	15770	15770	15720	6108
303	20241217	145800	2799076740	15760	15760	15770	15760	221
304	20241217	145700	2795593620	15770	15760	15770	15760	128
305	20241217	145600	2793576300	15770	15770	15770	15760	48
306	20241217	145500	2792819480	15770	15760	15770	15760	194
307	20241217	145400	2789761070	15760	15760	15770	15760	570
308	20241217	145300	2780777610	15770	15760	15770	15760	51
309	20241217	145200	2779973840	15760	15770	15780	15760	198
310	20241217	145100	2776851450	15780	15780	15780	15770	21
311	20241217	145000	2776520220	15770	15770	15780	15770	32
312	20241217	144900	2776015420	15770	15770	15780	15770	33
313	20241217	144800	2775494980	15780	15770	15780	15770	28
314	20241217	144700	2775053370	15770	15780	15790	15770	140
315	20241217	144600	2772843230	15770	15780	15780	15770	38
316	20241217	144500	2772243840	15780	15760	15780	15760	32
317	20241217	144400	2771739320	15770	15760	15770	15760	407
318	20241217	144300	2765324930	15760	15780	15780	15760	23
319	20241217	144200	2764962400	15780	15740	15780	15740	383
320	20241217	144100	2758928270	15740	15740	15750	15740	45
321	20241217	144000	2758219790	15740	15740	15740	15740	162
322	20241217	143900	2755669910	15740	15740	15740	15740	17
323	20241217	143800	2755402330	15740	15730	15740	15730	37
324	20241217	143700	2754820190	15730	15740	15740	15730	175
325	20241217	143600	2752066040	15740	15760	15760	15740	196
326	20241217	143500	2748979330	15750	15760	15760	15750	40
327	20241217	143400	2748349230	15760	15750	15760	15750	65
328	20241217	143300	2747325460	15750	15750	15750	15750	29
329	20241217	143200	2746868710	15760	15760	15760	15750	28
330	20241217	143100	2746427590	15760	15750	15760	15750	163
331	20241217	143000	2743860160	15750	15770	15780	15750	625
332	20241217	142900	2734006790	15770	15780	15790	15770	367
333	20241217	142800	2728215540	15780	15780	15790	15780	66
334	20241217	142700	2727173830	15780	15800	15800	15780	17
335	20241217	142600	2726905530	15780	15800	15800	15780	547
336	20241217	142500	2718268530	15780	15780	15800	15780	245
337	20241217	142400	2714400410	15770	15760	15770	15760	126
338	20241217	142300	2712413700	15760	15770	15770	15760	107
339	20241217	142200	2710727370	15770	15770	15770	15760	26
340	20241217	142100	2710317590	15760	15780	15780	15760	126
341	20241217	142000	2708331770	15760	15750	15760	15750	63
342	20241217	141900	2707339250	15750	15750	15750	15740	56
343	20241217	141800	2706457760	15740	15730	15740	15730	249
344	20241217	141700	2702539020	15730	15740	15740	15730	131
345	20241217	141600	2700477390	15730	15720	15730	15720	157
346	20241217	141500	2698007900	15730	15700	15730	15700	710
347	20241217	141400	2686852820	15700	15690	15700	15690	1083
348	20241217	141300	2669860530	15700	15700	15700	15690	875
349	20241217	141200	2656123050	15700	15720	15720	15700	811
350	20241217	141100	2643388640	15720	15720	15720	15710	435
351	20241217	141000	2636553160	15720	15730	15730	15720	64
352	20241217	140900	2635546680	15720	15740	15740	15720	460
353	20241217	140800	2628310910	15740	15740	15750	15740	206
354	20241217	140700	2625068450	15740	15740	15750	15740	30
355	20241217	140600	2624596220	15740	15750	15750	15740	232
356	20241217	140500	2620943550	15740	15740	15740	15740	41
357	20241217	140400	2620298210	15740	15730	15760	15730	366
358	20241217	140300	2614537700	15730	15760	15760	15730	89
359	20241217	140200	2613137470	15760	15750	15760	15730	350
360	20241217	140100	2607631250	15750	15760	15760	15750	66
361	20241217	140000	2606591230	15760	15770	15770	15760	80
362	20241217	135900	2605330010	15770	15750	15770	15740	522
363	20241217	135800	2597103980	15750	15750	15750	15740	464
364	20241217	135700	2589796180	15750	15740	15750	15740	29
365	20241217	135600	2589339690	15740	15750	15750	15740	67
366	20241217	135500	2588284710	15750	15740	15750	15730	740
367	20241217	135400	2576630850	15730	15730	15740	15730	297
368	20241217	135300	2571957010	15730	15720	15730	15720	66
369	20241217	135200	2570919400	15720	15720	15720	15720	573
370	20241217	135100	2561911840	15720	15720	15720	15720	714
371	20241217	135000	2550687760	15720	15760	15760	15720	2291
372	20241217	134900	2514653010	15760	15760	15760	15760	3
373	20241217	134800	2514605730	15760	15760	15760	15760	0
374	20241217	134700	2514605730	15760	15760	15760	15760	1
375	20241217	134600	2514589970	15760	15760	15760	15760	0
376	20241217	134500	2514589970	15760	15760	15760	15760	19
377	20241217	134400	2514290530	15760	15780	15780	15760	768
378	20241217	134300	2502180780	15780	15780	15780	15780	202
379	20241217	134200	2498993220	15780	15780	15780	15780	1
380	20241217	134100	2498977440	15780	15770	15780	15770	32
381	20241217	134000	2498472780	15770	15770	15770	15770	20
382	20241217	133900	2498157380	15780	15780	15780	15780	652
383	20241217	133800	2487868820	15780	15780	15780	15780	0
384	20241217	133700	2487868820	15780	15810	15810	15780	316
385	20241217	133600	2482878970	15820	15810	15820	15810	183
386	20241217	133500	2479985730	15810	15820	15820	15800	547
387	20241217	133400	2471341050	15820	15820	15820	15820	3
388	20241217	133300	2471293590	15820	15820	15820	15820	12
389	20241217	133200	2471103750	15810	15800	15810	15790	285
390	20241217	133100	2466601480	15770	15790	15800	15760	1227
391	20241217	133000	2447223500	15770	15770	15770	15750	212
392	20241217	132900	2443883050	15790	15790	15790	15790	1
393	20241217	132800	2443867260	15750	15750	15750	15750	1
394	20241217	132700	2443851510	15740	15740	15740	15740	0
395	20241217	132600	2443851510	15740	15780	15780	15740	133
396	20241217	132500	2441755940	15780	15800	15800	15780	190
397	20241217	132400	2438755200	15800	15800	15800	15800	63
398	20241217	132300	2437759800	15790	15790	15790	15790	6
399	20241217	132200	2437665060	15780	15780	15780	15780	10
400	20241217	132100	2437507260	15750	15750	15750	15750	43
401	20241217	132000	2436830010	15750	15770	15780	15750	137
402	20241217	131900	2434670580	15770	15790	15790	15770	240
403	20241217	131800	2430883440	15790	15790	15790	15790	7
404	20241217	131700	2430772910	15790	15780	15790	15770	164
405	20241217	131600	2428185790	15780	15790	15790	15780	37
406	20241217	131500	2427601660	15790	15790	15790	15790	3
407	20241217	131400	2427554290	15790	15770	15790	15770	10
408	20241217	131300	2427396530	15770	15740	15770	15740	35
409	20241217	131200	2426845470	15770	15770	15770	15770	85
410	20241217	131100	2425505020	15770	15770	15770	15770	3
411	20241217	131000	2425457710	15770	15770	15770	15770	11
412	20241217	130900	2425284240	15770	15750	15770	15750	248
413	20241217	130800	2421378200	15750	15750	15750	15750	150
414	20241217	130700	2419015700	15750	15750	15750	15750	8
415	20241217	130600	2418889700	15750	15740	15760	15740	251
416	20241217	130500	2414938670	15740	15740	15740	15740	2
417	20241217	130400	2414907190	15740	15740	15740	15740	83
418	20241217	130300	2413600770	15740	15740	15740	15740	50
419	20241217	130200	2412813770	15740	15740	15740	15740	241
420	20241217	130100	2409020430	15730	15740	15740	15730	567
421	20241217	130000	2400100190	15740	15750	15750	15740	27
422	20241217	125900	2399674950	15750	15790	15790	15750	50
423	20241217	125800	2398887140	15760	15790	15790	15760	751
424	20241217	125700	2387035930	15800	15790	15800	15790	258
425	20241217	125600	2382961090	15780	15780	15790	15780	378
426	20241217	125500	2376995690	15760	15780	15780	15760	41
427	20241217	125400	2376349490	15780	15780	15780	15780	2
428	20241217	125300	2376317930	15780	15780	15780	15780	8
429	20241217	125200	2376191690	15770	15760	15780	15760	172
430	20241217	125100	2373479010	15760	15760	15760	15760	4
431	20241217	125000	2373415970	15740	15730	15740	15730	63
432	20241217	124900	2372424970	15730	15740	15740	15730	80
433	20241217	124800	2371166310	15740	15750	15750	15740	11
434	20241217	124700	2370993070	15750	15760	15760	15750	4
435	20241217	124600	2370930060	15750	15750	15750	15750	6
436	20241217	124500	2370835560	15770	15710	15770	15710	2076
437	20241217	124400	2338140320	15710	15710	15710	15710	0
438	20241217	124300	2338140320	15710	15710	15710	15710	2
439	20241217	124200	2338108900	15690	15680	15690	15680	70
440	20241217	124100	2337010720	15680	15670	15680	15670	164
441	20241217	124000	2334440340	15670	15670	15670	15670	32
442	20241217	123900	2333938900	15670	15680	15680	15670	18
443	20241217	123800	2333656810	15680	15700	15700	15680	385
444	20241217	123700	2327617710	15700	15700	15700	15700	2
445	20241217	123600	2327586310	15700	15710	15710	15700	41
446	20241217	123500	2326942500	15690	15710	15710	15690	616
447	20241217	123400	2317272130	15710	15710	15720	15700	246
448	20241217	123300	2313407750	15710	15700	15710	15700	31
449	20241217	123200	2312921040	15720	15720	15720	15720	0
450	20241217	123100	2312921040	15720	15720	15720	15720	1
451	20241217	123000	2312905320	15690	15690	15690	15690	4
452	20241217	122900	2312842560	15680	15720	15750	15680	2161
453	20241217	122800	2278914720	15720	15710	15720	15700	143
454	20241217	122700	2276668240	15710	15710	15710	15700	89
455	20241217	122600	2275270160	15710	15700	15710	15700	38
456	20241217	122500	2274673500	15710	15710	15710	15710	5
457	20241217	122400	2274594950	15720	15720	15720	15720	1
458	20241217	122300	2274579230	15730	15710	15730	15700	154
459	20241217	122200	2272159930	15740	15740	15740	15710	62
460	20241217	122100	2271185790	15710	15750	15750	15710	103
461	20241217	122000	2269567560	15750	15720	15750	15700	49
462	20241217	121900	2268796690	15750	15710	15750	15710	46
463	20241217	121800	2268073950	15700	15700	15700	15700	45
464	20241217	121700	2267367450	15690	15690	15690	15690	0
465	20241217	121600	2267367450	15690	15690	15690	15690	1238
466	20241217	121500	2247943230	15690	15750	15760	15690	401
467	20241217	121400	2241646000	15720	15730	15740	15720	136
468	20241217	121300	2239507210	15730	15720	15730	15720	59
469	20241217	121200	2238579710	15710	15740	15740	15710	4
470	20241217	121100	2238516780	15760	15710	15760	15710	4
471	20241217	121000	2238453890	15710	15710	15710	15700	63
472	20241217	120900	2237464660	15710	15700	15710	15690	121
473	20241217	120800	2235565640	15700	15690	15700	15690	72
474	20241217	120700	2234435760	15690	15690	15690	15690	67
475	20241217	120600	2233384530	15680	15680	15680	15680	523
476	20241217	120500	2225183890	15680	15680	15680	15680	252
477	20241217	120400	2221232530	15680	15690	15690	15680	1558
478	20241217	120300	2196794480	15700	15700	15700	15700	50
479	20241217	120200	2196009480	15690	15730	15730	15690	2173
480	20241217	120100	2161889420	15730	15730	15730	15730	101
481	20241217	120000	2160300690	15730	15730	15730	15730	41
482	20241217	115900	2159655760	15720	15720	15720	15720	51
483	20241217	115800	2158854040	15710	15740	15740	15710	2893
484	20241217	115700	2113378370	15740	15750	15750	15740	72
485	20241217	115600	2112244490	15750	15750	15750	15750	318
486	20241217	115500	2107235990	15760	15770	15770	15750	1925
487	20241217	115400	2076896880	15770	15790	15790	15770	559
488	20241217	115300	2068081410	15770	15780	15780	15770	101
489	20241217	115200	2066488520	15780	15780	15780	15780	103
490	20241217	115100	2064863180	15780	15780	15780	15780	18
491	20241217	115000	2064579140	15770	15770	15770	15770	19
492	20241217	114900	2064279510	15780	15810	15810	15780	572
493	20241217	114800	2055247570	15810	15800	15810	15800	111
494	20241217	114700	2053493740	15800	15800	15800	15800	4
495	20241217	114600	2053430540	15800	15800	15800	15800	105
496	20241217	114500	2051771540	15790	15790	15790	15790	50
497	20241217	114400	2050982040	15790	15790	15790	15790	30
498	20241217	114300	2050508340	15780	15790	15800	15780	161
499	20241217	114200	2047965230	15790	15790	15790	15790	522
500	20241217	114100	2039722850	15800	15790	15800	15790	108
501	20241217	114000	2038016460	15790	15830	15830	15790	1325
502	20241217	113900	2017057990	15830	15840	15840	15830	449
503	20241217	113800	2009946660	15850	15870	15870	15850	4
504	20241217	113700	2009883220	15840	15840	15840	15840	50
505	20241217	113600	2009091220	15830	15820	15830	15820	222
506	20241217	113500	2005577180	15810	15810	15810	15810	3
507	20241217	113400	2005529750	15810	15830	15830	15800	2046
508	20241217	113300	1973191710	15830	15830	15830	15830	26
509	20241217	113200	1972780130	15830	15840	15840	15820	284
510	20241217	113100	1968282970	15840	15860	15860	15840	43
511	20241217	113000	1967601830	15850	15850	15850	15850	88
512	20241217	112900	1966207030	15870	15880	15880	15870	196
513	20241217	112800	1963096390	15870	15870	15870	15870	97
514	20241217	112700	1961557000	15850	15860	15860	15850	274
515	20241217	112600	1957211600	15860	15870	15870	15860	441
516	20241217	112500	1950213330	15900	15900	15900	15900	4
517	20241217	112400	1950149730	15870	15900	15900	15870	75
518	20241217	112300	1948959190	15900	15880	15900	15880	7
519	20241217	112200	1948847990	15870	15860	15870	15860	52
520	20241217	112100	1948022980	15860	15860	15860	15860	126
521	20241217	112000	1946024620	15860	15860	15870	15860	57
522	20241217	111900	1945120490	15860	15880	15880	15860	801
523	20241217	111800	1932409850	15890	15880	15900	15880	368
524	20241217	111700	1926562720	15880	15880	15880	15880	39
525	20241217	111600	1925943400	15880	15880	15880	15880	267
526	20241217	111500	1921703440	15880	15880	15880	15880	414
527	20241217	111400	1915129120	15870	15870	15870	15870	199
528	20241217	111300	1911970990	15880	15880	15880	15880	74
529	20241217	111200	1910795870	15880	15880	15880	15870	57
530	20241217	111100	1909891160	15880	15890	15890	15880	625
531	20241217	111000	1899965900	15890	15880	15900	15880	472
532	20241217	110900	1892466100	15890	15880	15890	15880	414
533	20241217	110800	1885888750	15880	15880	15890	15880	139
534	20241217	110700	1883680410	15880	15880	15880	15870	122
535	20241217	110600	1881743350	15890	15890	15890	15890	3
536	20241217	110500	1881695680	15890	15850	15890	15850	63
537	20241217	110400	1880696810	15840	15840	15840	15840	34
538	20241217	110300	1880158250	15800	15840	15840	15800	1400
539	20241217	110200	1858003310	15850	15840	15850	15840	205
540	20241217	110100	1854755670	15840	15870	15870	15840	778
541	20241217	110000	1842421890	15870	15890	15900	15870	746
542	20241217	105900	1830572580	15900	15910	15910	15900	369
543	20241217	105800	1824703900	15910	15900	15910	15890	137
544	20241217	105700	1822525730	15910	15910	15910	15910	128
545	20241217	105600	1820489250	15910	15910	15910	15900	52
546	20241217	105500	1819662390	15910	15930	15930	15910	274
547	20241217	105400	1815299500	15930	15920	15930	15920	361
548	20241217	105300	1809551320	15920	15920	15920	15920	10
549	20241217	105200	1809392120	15930	15900	15930	15900	260
550	20241217	105100	1805257580	15900	15930	15930	15900	1442
551	20241217	105000	1782316560	15930	15950	15950	15930	746
552	20241217	104900	1770420640	15950	15930	15970	15930	108
553	20241217	104800	1768698930	15940	16010	16010	15940	2849
554	20241217	104700	1723159810	16000	15970	16020	15950	10301
555	20241217	104600	1558353020	15990	15890	15990	15890	11779
556	20241217	104500	1370494040	15900	15860	15900	15860	2635
557	20241217	104400	1328657010	15850	15820	15850	15820	1379
558	20241217	104300	1306818640	15820	15810	15820	15810	356
559	20241217	104200	1301186770	15810	15810	15810	15800	41
560	20241217	104100	1300538570	15810	15810	15810	15810	210
561	20241217	104000	1297218470	15810	15780	15810	15780	530
562	20241217	103900	1288844400	15780	15790	15790	15780	96
563	20241217	103800	1287328570	15790	15790	15800	15790	19
564	20241217	103700	1287028540	15790	15770	15790	15770	42
565	20241217	103600	1286365720	15770	15780	15790	15770	418
566	20241217	103500	1279769890	15790	15790	15790	15790	60
567	20241217	103400	1278822490	15800	15790	15800	15790	150
568	20241217	103300	1276452890	15800	15800	15800	15800	0
569	20241217	103200	1276452890	15800	15780	15800	15780	186
570	20241217	103100	1273514630	15780	15790	15790	15780	54
571	20241217	103000	1272662060	15800	15820	15820	15800	466
572	20241217	102900	1265293030	15820	15830	15840	15820	126
573	20241217	102800	1263298060	15830	15830	15830	15820	51
574	20241217	102700	1262490900	15830	15830	15830	15830	151
575	20241217	102600	1260100570	15830	15820	15830	15810	1117
576	20241217	102500	1242431350	15810	15800	15810	15800	507
577	20241217	102400	1234420310	15800	15800	15800	15800	160
578	20241217	102300	1231892310	15790	15790	15800	15750	390
579	20241217	102200	1225731420	15790	15720	15790	15720	412
580	20241217	102100	1219239890	15720	15720	15720	15720	48
581	20241217	102000	1218485330	15720	15730	15730	15720	1030
582	20241217	101900	1202292520	15750	15750	15750	15750	5
583	20241217	101800	1202213770	15730	15760	15760	15730	77
584	20241217	101700	1201002000	15750	15710	15750	15710	579
585	20241217	101600	1191897650	15710	15710	15720	15710	146
586	20241217	101500	1189602730	15720	15680	15720	15680	249
587	20241217	101400	1185692910	15670	15710	15720	15670	29
588	20241217	101300	1185237320	15680	15720	15720	15680	3346
589	20241217	101200	1132730590	15720	15750	15750	15720	421
590	20241217	101100	1126106360	15750	15780	15780	15730	2392
591	20241217	101000	1088417130	15780	15780	15780	15780	84
592	20241217	100900	1087091610	15780	15780	15790	15780	119
593	20241217	100800	1085213780	15780	15780	15780	15780	115
594	20241217	100700	1083399080	15790	15770	15790	15770	199
595	20241217	100600	1080260250	15780	15790	15790	15770	119
596	20241217	100500	1078382430	15780	15790	15790	15770	280
597	20241217	100400	1073964550	15800	15780	15800	15770	776
598	20241217	100300	1061710420	15770	15770	15770	15760	371
599	20241217	100200	1055860350	15770	15770	15770	15770	301
600	20241217	100100	1051113580	15770	15790	15790	15770	115
601	20241217	100000	1049298130	15800	15770	15800	15770	187
602	20241217	095900	1046345400	15750	15830	15840	15750	1511
603	20241217	095800	1022485560	15770	15790	15840	15770	1981
604	20241217	095700	991209900	15790	15820	15830	15780	1271
605	20241217	095600	971138780	15790	15800	15830	15790	1303
606	20241217	095500	950546180	15790	15790	15790	15790	50
607	20241217	095400	949756680	15780	15810	15810	15780	1039
608	20241217	095300	933359580	15780	15800	15810	15780	674
609	20241217	095200	922711670	15800	15770	15800	15770	2066
610	20241217	095100	890092040	15770	15760	15770	15750	487
611	20241217	095000	882419300	15770	15760	15770	15760	65
612	20241217	094900	881394370	15780	15780	15780	15780	27
613	20241217	094800	880968310	15780	15770	15780	15770	1409
614	20241217	094700	858741040	15760	15750	15760	15750	528
615	20241217	094600	850420330	15750	15750	15750	15740	282
616	20241217	094500	845979180	15690	15690	15690	15690	30
617	20241217	094400	845508480	15690	15720	15740	15690	617
618	20241217	094300	835803730	15720	15700	15720	15680	125
619	20241217	094200	833840630	15680	15660	15720	15660	119
620	20241217	094100	831973280	15660	15650	15730	15650	1813
621	20241217	094000	803574070	15650	15680	15680	15630	1184
622	20241217	093900	785038340	15650	15650	15660	15630	360
623	20241217	093800	779409040	15660	15680	15700	15660	1121
624	20241217	093700	761850370	15680	15730	15740	15680	955
625	20241217	093600	746833840	15740	15730	15740	15730	332
626	20241217	093500	741610090	15730	15720	15730	15720	101
627	20241217	093400	740022320	15720	15730	15750	15720	1405
628	20241217	093300	717918350	15730	15710	15730	15710	860
629	20241217	093200	704395180	15710	15720	15720	15710	741
630	20241217	093100	692751520	15710	15710	15710	15710	86
631	20241217	093000	691400460	15670	15660	15690	15660	140
632	20241217	092900	689206760	15660	15680	15680	15660	857
633	20241217	092800	675770140	15680	15700	15700	15670	570
634	20241217	092700	666830190	15700	15690	15700	15690	309
635	20241217	092600	661980600	15690	15650	15690	15650	963
636	20241217	092500	646886580	15640	15620	15640	15620	149
637	20241217	092400	644557710	15620	15620	15620	15610	577
638	20241217	092300	635546030	15610	15650	15650	15610	701
639	20241217	092200	624597220	15620	15650	15650	15620	524
640	20241217	092100	616405470	15650	15630	15650	15630	3180
641	20241217	092000	566670290	15630	15620	15630	15590	773
642	20241217	091900	554608750	15620	15610	15620	15610	1395
643	20241217	091800	532819210	15660	15630	15660	15600	1260
644	20241217	091700	513127390	15630	15680	15680	15620	5679
645	20241217	091600	424221890	15680	15690	15700	15680	1942
646	20241217	091500	393745190	15690	15740	15740	15690	1578
647	20241217	091400	368946000	15760	15740	15760	15740	552
648	20241217	091300	360256720	15740	15750	15750	15730	224
649	20241217	091200	356730940	15740	15780	15780	15740	388
650	20241217	091100	350622300	15780	15780	15800	15780	484
651	20241217	091000	342981780	15730	15730	15780	15730	58
652	20241217	090900	342068040	15730	15790	15790	15730	867
653	20241217	090800	328380150	15790	15790	15800	15730	1077
654	20241217	090700	311368400	15790	15830	15870	15730	1315
655	20241217	090600	290594720	15870	15850	15880	15850	1739
656	20241217	090500	263000020	15850	15850	15860	15800	2195
657	20241217	090400	228228670	15860	15820	15880	15680	1968
658	20241217	090300	197095320	15780	15700	15820	15660	2090
659	20241217	090200	164102690	15650	15600	15650	15550	1103
660	20241217	090100	146884780	15600	15760	15760	15600	3112
661	20241217	090000	98096430	15760	15720	15760	15700	6244