KissMeData/101160/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	201100	1053713470	16650	16650	16650	16650	168
3	20241216	201000	1053713470	16650	16650	16650	16650	0
4	20241216	200900	1053713470	16650	16650	16650	16650	0
5	20241216	200800	1053713470	16650	16650	16650	16650	0
6	20241216	200700	1053713470	16650	16650	16650	16650	0
7	20241216	200600	1053713470	16650	16650	16650	16650	0
8	20241216	200500	1053713470	16650	16650	16650	16650	0
9	20241216	200400	1053713470	16650	16650	16650	16650	0
10	20241216	200300	1053713470	16650	16650	16650	16650	0
11	20241216	200200	1053713470	16650	16650	16650	16650	0
12	20241216	200100	1053713470	16650	16650	16650	16650	0
13	20241216	200000	1053713470	16650	16650	16650	16650	0
14	20241216	195900	1053713470	16650	16650	16650	16650	0
15	20241216	195800	1053713470	16650	16650	16650	16650	0
16	20241216	195700	1053713470	16650	16650	16650	16650	0
17	20241216	195600	1053713470	16650	16650	16650	16650	0
18	20241216	195500	1053713470	16650	16650	16650	16650	0
19	20241216	195400	1053713470	16650	16650	16650	16650	0
20	20241216	195300	1053713470	16650	16650	16650	16650	0
21	20241216	195200	1053713470	16650	16650	16650	16650	0
22	20241216	195100	1053713470	16650	16650	16650	16650	0
23	20241216	195000	1053713470	16650	16650	16650	16650	0
24	20241216	194900	1053713470	16650	16650	16650	16650	0
25	20241216	194800	1053713470	16650	16650	16650	16650	0
26	20241216	194700	1053713470	16650	16650	16650	16650	0
27	20241216	194600	1053713470	16650	16650	16650	16650	0
28	20241216	194500	1053713470	16650	16650	16650	16650	0
29	20241216	194400	1053713470	16650	16650	16650	16650	0
30	20241216	194300	1053713470	16650	16650	16650	16650	0
31	20241216	194200	1053713470	16650	16650	16650	16650	0
32	20241216	194100	1053713470	16650	16650	16650	16650	168
33	20241216	194000	1053713470	16650	16650	16650	16650	0
34	20241216	193900	1053713470	16650	16650	16650	16650	0
35	20241216	193800	1053713470	16650	16650	16650	16650	0
36	20241216	193700	1053713470	16650	16650	16650	16650	0
37	20241216	193600	1053713470	16650	16650	16650	16650	0
38	20241216	193500	1053713470	16650	16650	16650	16650	0
39	20241216	193400	1053713470	16650	16650	16650	16650	0
40	20241216	193300	1053713470	16650	16650	16650	16650	0
41	20241216	193200	1053713470	16650	16650	16650	16650	0
42	20241216	193100	1053713470	16650	16650	16650	16650	0
43	20241216	193000	1053713470	16650	16650	16650	16650	0
44	20241216	192900	1053713470	16650	16650	16650	16650	0
45	20241216	192800	1053713470	16650	16650	16650	16650	0
46	20241216	192700	1053713470	16650	16650	16650	16650	0
47	20241216	192600	1053713470	16650	16650	16650	16650	0
48	20241216	192500	1053713470	16650	16650	16650	16650	0
49	20241216	192400	1053713470	16650	16650	16650	16650	0
50	20241216	192300	1053713470	16650	16650	16650	16650	0
51	20241216	192200	1053713470	16650	16650	16650	16650	0
52	20241216	192100	1053713470	16650	16650	16650	16650	0
53	20241216	192000	1053713470	16650	16650	16650	16650	0
54	20241216	191900	1053713470	16650	16650	16650	16650	0
55	20241216	191800	1053713470	16650	16650	16650	16650	0
56	20241216	191700	1053713470	16650	16650	16650	16650	0
57	20241216	191600	1053713470	16650	16650	16650	16650	0
58	20241216	191500	1053713470	16650	16650	16650	16650	0
59	20241216	191400	1053713470	16650	16650	16650	16650	0
60	20241216	191300	1053713470	16650	16650	16650	16650	0
61	20241216	191200	1053713470	16650	16650	16650	16650	0
62	20241216	191100	1053713470	16650	16650	16650	16650	168
63	20241216	191000	1053713470	16650	16650	16650	16650	0
64	20241216	190900	1053713470	16650	16650	16650	16650	0
65	20241216	190800	1053713470	16650	16650	16650	16650	0
66	20241216	190700	1053713470	16650	16650	16650	16650	0
67	20241216	190600	1053713470	16650	16650	16650	16650	0
68	20241216	190500	1053713470	16650	16650	16650	16650	0
69	20241216	190400	1053713470	16650	16650	16650	16650	0
70	20241216	190300	1053713470	16650	16650	16650	16650	0
71	20241216	190200	1053713470	16650	16650	16650	16650	0
72	20241216	190100	1053713470	16650	16650	16650	16650	0
73	20241216	190000	1053713470	16650	16650	16650	16650	0
74	20241216	185900	1053713470	16650	16650	16650	16650	0
75	20241216	185800	1053713470	16650	16650	16650	16650	0
76	20241216	185700	1053713470	16650	16650	16650	16650	0
77	20241216	185600	1053713470	16650	16650	16650	16650	0
78	20241216	185500	1053713470	16650	16650	16650	16650	0
79	20241216	185400	1053713470	16650	16650	16650	16650	0
80	20241216	185300	1053713470	16650	16650	16650	16650	0
81	20241216	185200	1053713470	16650	16650	16650	16650	0
82	20241216	185100	1053713470	16650	16650	16650	16650	0
83	20241216	185000	1053713470	16650	16650	16650	16650	0
84	20241216	184900	1053713470	16650	16650	16650	16650	0
85	20241216	184800	1053713470	16650	16650	16650	16650	0
86	20241216	184700	1053713470	16650	16650	16650	16650	0
87	20241216	184600	1053713470	16650	16650	16650	16650	0
88	20241216	184500	1053713470	16650	16650	16650	16650	0
89	20241216	184400	1053713470	16650	16650	16650	16650	0
90	20241216	184300	1053713470	16650	16650	16650	16650	0
91	20241216	184200	1053713470	16650	16650	16650	16650	0
92	20241216	184100	1053713470	16650	16650	16650	16650	168
93	20241216	184000	1053713470	16650	16650	16650	16650	0
94	20241216	183900	1053713470	16650	16650	16650	16650	0
95	20241216	183800	1053713470	16650	16650	16650	16650	0
96	20241216	183700	1053713470	16650	16650	16650	16650	0
97	20241216	183600	1053713470	16650	16650	16650	16650	0
98	20241216	183500	1053713470	16650	16650	16650	16650	0
99	20241216	183400	1053713470	16650	16650	16650	16650	0
100	20241216	183300	1053713470	16650	16650	16650	16650	0
101	20241216	183200	1053713470	16650	16650	16650	16650	0
102	20241216	183100	1053713470	16650	16650	16650	16650	0
103	20241216	183000	1053713470	16650	16650	16650	16650	0
104	20241216	182900	1053713470	16650	16650	16650	16650	0
105	20241216	182800	1053713470	16650	16650	16650	16650	0
106	20241216	182700	1053713470	16650	16650	16650	16650	0
107	20241216	182600	1053713470	16650	16650	16650	16650	0
108	20241216	182500	1053713470	16650	16650	16650	16650	0
109	20241216	182400	1053713470	16650	16650	16650	16650	0
110	20241216	182300	1053713470	16650	16650	16650	16650	0
111	20241216	182200	1053713470	16650	16650	16650	16650	0
112	20241216	182100	1053713470	16650	16650	16650	16650	0
113	20241216	182000	1053713470	16650	16650	16650	16650	0
114	20241216	181900	1053713470	16650	16650	16650	16650	0
115	20241216	181800	1053713470	16650	16650	16650	16650	0
116	20241216	181700	1053713470	16650	16650	16650	16650	0
117	20241216	181600	1053713470	16650	16650	16650	16650	0
118	20241216	181500	1053713470	16650	16650	16650	16650	0
119	20241216	181400	1053713470	16650	16650	16650	16650	0
120	20241216	181300	1053713470	16650	16650	16650	16650	0
121	20241216	181200	1053713470	16650	16650	16650	16650	0
122	20241216	181100	1053713470	16650	16650	16650	16650	168
123	20241216	181000	1053713470	16650	16650	16650	16650	0
124	20241216	180900	1053713470	16650	16650	16650	16650	0
125	20241216	180800	1053713470	16650	16650	16650	16650	0
126	20241216	180700	1053713470	16650	16650	16650	16650	0
127	20241216	180600	1053713470	16650	16650	16650	16650	0
128	20241216	180500	1053713470	16650	16650	16650	16650	0
129	20241216	180400	1053713470	16650	16650	16650	16650	0
130	20241216	180300	1053713470	16650	16650	16650	16650	0
131	20241216	180200	1053713470	16650	16650	16650	16650	0
132	20241216	180100	1053713470	16650	16650	16650	16650	0
133	20241216	180000	1053713470	16650	16650	16650	16650	0
134	20241216	175900	1053713470	16650	16650	16650	16650	0
135	20241216	175800	1053713470	16650	16650	16650	16650	0
136	20241216	175700	1053713470	16650	16650	16650	16650	0
137	20241216	175600	1053713470	16650	16650	16650	16650	0
138	20241216	175500	1053713470	16650	16650	16650	16650	0
139	20241216	175400	1053713470	16650	16650	16650	16650	0
140	20241216	175300	1053713470	16650	16650	16650	16650	0
141	20241216	175200	1053713470	16650	16650	16650	16650	0
142	20241216	175100	1053713470	16650	16650	16650	16650	0
143	20241216	175000	1053713470	16650	16650	16650	16650	0
144	20241216	174900	1053713470	16650	16650	16650	16650	0
145	20241216	174800	1053713470	16650	16650	16650	16650	0
146	20241216	174700	1053713470	16650	16650	16650	16650	0
147	20241216	174600	1053713470	16650	16650	16650	16650	0
148	20241216	174500	1053713470	16650	16650	16650	16650	0
149	20241216	174400	1053713470	16650	16650	16650	16650	0
150	20241216	174300	1053713470	16650	16650	16650	16650	0
151	20241216	174200	1053713470	16650	16650	16650	16650	0
152	20241216	174100	1053713470	16650	16650	16650	16650	168
153	20241216	174000	1053713470	16650	16650	16650	16650	0
154	20241216	173900	1053713470	16650	16650	16650	16650	0
155	20241216	173800	1053713470	16650	16650	16650	16650	0
156	20241216	173700	1053713470	16650	16650	16650	16650	0
157	20241216	173600	1053713470	16650	16650	16650	16650	0
158	20241216	173500	1053713470	16650	16650	16650	16650	0
159	20241216	173400	1053713470	16650	16650	16650	16650	0
160	20241216	173300	1053713470	16650	16650	16650	16650	0
161	20241216	173200	1053713470	16650	16650	16650	16650	0
162	20241216	173100	1053713470	16650	16650	16650	16650	0
163	20241216	173000	1053713470	16650	16650	16650	16650	0
164	20241216	172900	1053713470	16650	16650	16650	16650	0
165	20241216	172800	1053713470	16650	16650	16650	16650	0
166	20241216	172700	1053713470	16650	16650	16650	16650	0
167	20241216	172600	1053713470	16650	16650	16650	16650	0
168	20241216	172500	1053713470	16650	16650	16650	16650	0
169	20241216	172400	1053713470	16650	16650	16650	16650	0
170	20241216	172300	1053713470	16650	16650	16650	16650	0
171	20241216	172200	1053713470	16650	16650	16650	16650	0
172	20241216	172100	1053713470	16650	16650	16650	16650	0
173	20241216	172000	1053713470	16650	16650	16650	16650	0
174	20241216	171900	1053713470	16650	16650	16650	16650	0
175	20241216	171800	1053713470	16650	16650	16650	16650	0
176	20241216	171700	1053713470	16650	16650	16650	16650	0
177	20241216	171600	1053713470	16650	16650	16650	16650	0
178	20241216	171500	1053713470	16650	16650	16650	16650	0
179	20241216	171400	1053713470	16650	16650	16650	16650	0
180	20241216	171300	1053713470	16650	16650	16650	16650	0
181	20241216	171200	1053713470	16650	16650	16650	16650	0
182	20241216	171100	1053713470	16650	16650	16650	16650	168
183	20241216	171000	1053713470	16650	16650	16650	16650	0
184	20241216	170900	1053713470	16650	16650	16650	16650	0
185	20241216	170800	1053713470	16650	16650	16650	16650	0
186	20241216	170700	1053713470	16650	16650	16650	16650	0
187	20241216	170600	1053713470	16650	16650	16650	16650	0
188	20241216	170500	1053713470	16650	16650	16650	16650	0
189	20241216	170400	1053713470	16650	16650	16650	16650	0
190	20241216	170300	1053713470	16650	16650	16650	16650	0
191	20241216	170200	1053713470	16650	16650	16650	16650	0
192	20241216	170100	1053713470	16650	16650	16650	16650	0
193	20241216	170000	1053713470	16650	16650	16650	16650	0
194	20241216	165900	1053713470	16650	16650	16650	16650	0
195	20241216	165800	1053713470	16650	16650	16650	16650	0
196	20241216	165700	1053713470	16650	16650	16650	16650	0
197	20241216	165600	1053713470	16650	16650	16650	16650	0
198	20241216	165500	1053713470	16650	16650	16650	16650	0
199	20241216	165400	1053713470	16650	16650	16650	16650	0
200	20241216	165300	1053713470	16650	16650	16650	16650	0
201	20241216	165200	1053713470	16650	16650	16650	16650	0
202	20241216	165100	1053713470	16650	16650	16650	16650	0
203	20241216	165000	1053713470	16650	16650	16650	16650	0
204	20241216	164900	1053713470	16650	16650	16650	16650	0
205	20241216	164800	1053713470	16650	16650	16650	16650	0
206	20241216	164700	1053713470	16650	16650	16650	16650	0
207	20241216	164600	1053713470	16650	16650	16650	16650	0
208	20241216	164500	1053713470	16650	16650	16650	16650	0
209	20241216	164400	1053713470	16650	16650	16650	16650	0
210	20241216	164300	1053713470	16650	16650	16650	16650	0
211	20241216	164200	1053713470	16650	16650	16650	16650	0
212	20241216	164100	1053713470	16650	16650	16650	16650	168
213	20241216	164000	1053713470	16650	16650	16650	16650	0
214	20241216	163900	1053713470	16650	16650	16650	16650	0
215	20241216	163800	1053713470	16650	16650	16650	16650	0
216	20241216	163700	1053713470	16650	16650	16650	16650	0
217	20241216	163600	1053713470	16650	16650	16650	16650	0
218	20241216	163500	1053713470	16650	16650	16650	16650	0
219	20241216	163400	1053713470	16650	16650	16650	16650	0
220	20241216	163300	1053713470	16650	16650	16650	16650	0
221	20241216	163200	1053713470	16650	16650	16650	16650	0
222	20241216	163100	1053713470	16650	16650	16650	16650	0
223	20241216	163000	1053713470	16650	16650	16650	16650	0
224	20241216	162900	1053713470	16650	16650	16650	16650	0
225	20241216	162800	1053713470	16650	16650	16650	16650	0
226	20241216	162700	1053713470	16650	16650	16650	16650	0
227	20241216	162600	1053713470	16650	16650	16650	16650	0
228	20241216	162500	1053713470	16650	16650	16650	16650	0
229	20241216	162400	1053713470	16650	16650	16650	16650	0
230	20241216	162300	1053713470	16650	16650	16650	16650	0
231	20241216	162200	1053713470	16650	16650	16650	16650	0
232	20241216	162100	1053713470	16650	16650	16650	16650	0
233	20241216	162000	1053713470	16650	16650	16650	16650	0
234	20241216	161900	1053713470	16650	16650	16650	16650	0
235	20241216	161800	1053713470	16650	16650	16650	16650	0
236	20241216	161700	1053713470	16650	16650	16650	16650	0
237	20241216	161600	1053713470	16650	16650	16650	16650	0
238	20241216	161500	1053713470	16650	16650	16650	16650	0
239	20241216	161400	1053713470	16650	16650	16650	16650	0
240	20241216	161300	1053713470	16650	16650	16650	16650	0
241	20241216	161200	1053713470	16650	16650	16650	16650	0
242	20241216	161100	1053713470	16650	16650	16650	16650	168
243	20241216	161000	1053713470	16650	16650	16650	16650	0
244	20241216	160900	1053713470	16650	16650	16650	16650	0
245	20241216	160800	1053713470	16650	16650	16650	16650	0
246	20241216	160700	1053713470	16650	16650	16650	16650	0
247	20241216	160600	1053713470	16650	16650	16650	16650	0
248	20241216	160500	1053713470	16650	16650	16650	16650	0
249	20241216	160400	1053713470	16650	16650	16650	16650	0
250	20241216	160300	1053713470	16650	16650	16650	16650	0
251	20241216	160200	1053713470	16650	16650	16650	16650	0
252	20241216	160100	1053713470	16650	16650	16650	16650	0
253	20241216	160000	1053713470	16650	16650	16650	16650	0
254	20241216	155900	1053713470	16650	16650	16650	16650	0
255	20241216	155800	1053713470	16650	16650	16650	16650	0
256	20241216	155700	1053713470	16650	16650	16650	16650	0
257	20241216	155600	1053713470	16650	16650	16650	16650	0
258	20241216	155500	1053713470	16650	16650	16650	16650	0
259	20241216	155400	1053713470	16650	16650	16650	16650	0
260	20241216	155300	1053713470	16650	16650	16650	16650	0
261	20241216	155200	1053713470	16650	16650	16650	16650	0
262	20241216	155100	1053713470	16650	16650	16650	16650	0
263	20241216	155000	1053713470	16650	16650	16650	16650	0
264	20241216	154900	1053713470	16650	16650	16650	16650	0
265	20241216	154800	1053713470	16650	16650	16650	16650	0
266	20241216	154700	1053713470	16650	16650	16650	16650	0
267	20241216	154600	1053713470	16650	16650	16650	16650	0
268	20241216	154500	1053713470	16650	16650	16650	16650	0
269	20241216	154400	1053713470	16650	16650	16650	16650	0
270	20241216	154300	1053713470	16650	16650	16650	16650	0
271	20241216	154200	1053713470	16650	16650	16650	16650	0
272	20241216	154100	1053713470	16650	16650	16650	16650	168
273	20241216	154000	1053713470	16650	16650	16650	16650	0
274	20241216	153900	1053713470	16650	16650	16650	16650	0
275	20241216	153800	1053713470	16650	16650	16650	16650	0
276	20241216	153700	1053713470	16650	16650	16650	16650	0
277	20241216	153600	1053713470	16650	16650	16650	16650	0
278	20241216	153500	1053713470	16650	16650	16650	16650	0
279	20241216	153400	1053713470	16650	16650	16650	16650	0
280	20241216	153300	1053713470	16650	16650	16650	16650	0
281	20241216	153200	1053713470	16650	16650	16650	16650	0
282	20241216	153100	1053713470	16650	16650	16650	16650	0
283	20241216	153000	1053713470	16650	16650	16650	16650	168
284	20241216	152900	1050916270	16680	16680	16680	16680	0
285	20241216	152800	1050916270	16680	16680	16680	16680	0
286	20241216	152700	1050916270	16680	16680	16680	16680	0
287	20241216	152600	1050916270	16680	16680	16680	16680	0
288	20241216	152500	1050916270	16680	16680	16680	16680	0
289	20241216	152400	1050916270	16680	16680	16680	16680	0
290	20241216	152300	1050916270	16680	16680	16680	16680	0
291	20241216	152200	1050916270	16680	16680	16680	16680	0
292	20241216	152100	1050916270	16680	16680	16680	16680	0
293	20241216	152000	1050916270	16680	16680	16680	16680	0
294	20241216	151900	1050916270	16680	16680	16680	16650	884
295	20241216	151800	1036179770	16680	16670	16680	16670	805
296	20241216	151700	1022752390	16680	16680	16680	16670	504
297	20241216	151600	1014350670	16680	16680	16680	16680	8
298	20241216	151500	1014217230	16680	16680	16680	16670	273
299	20241216	151400	1009666140	16680	16680	16680	16680	1
300	20241216	151300	1009649460	16670	16670	16680	16670	9
301	20241216	151200	1009499370	16670	16680	16680	16670	52
302	20241216	151100	1008632510	16680	16670	16680	16670	110
303	20241216	151000	1006798760	16670	16680	16680	16670	317
304	20241216	150900	1001514320	16680	16680	16680	16680	1
305	20241216	150800	1001497640	16670	16670	16670	16670	12
306	20241216	150700	1001297600	16670	16670	16670	16670	0
307	20241216	150600	1001297600	16670	16670	16670	16670	7
308	20241216	150500	1001180910	16670	16680	16680	16670	4064
309	20241216	150400	933433990	16670	16670	16670	16670	212
310	20241216	150300	929899950	16680	16680	16680	16680	3
311	20241216	150200	929849910	16680	16680	16680	16680	1
312	20241216	150100	929833230	16670	16680	16680	16670	395
313	20241216	150000	923245190	16670	16670	16670	16670	23
314	20241216	145900	922861780	16680	16680	16680	16670	78
315	20241216	145800	921560750	16680	16680	16680	16680	54
316	20241216	145700	920660030	16670	16670	16670	16670	27
317	20241216	145600	920209940	16680	16680	16680	16680	1
318	20241216	145500	920193260	16680	16670	16680	16670	25
319	20241216	145400	919776500	16680	16680	16680	16680	4
320	20241216	145300	919709780	16670	16670	16670	16670	52
321	20241216	145200	918842940	16670	16670	16670	16670	6
322	20241216	145100	918742920	16670	16670	16670	16670	970
323	20241216	145000	902573020	16670	16670	16670	16670	32
324	20241216	144900	902039580	16670	16670	16670	16670	23
325	20241216	144800	901656170	16680	16670	16680	16670	131
326	20241216	144700	899471100	16680	16680	16680	16680	0
327	20241216	144600	899471100	16680	16670	16680	16670	27
328	20241216	144500	899020970	16670	16670	16670	16670	2
329	20241216	144400	898987630	16670	16670	16670	16670	23
330	20241216	144300	898604220	16670	16690	16690	16670	304
331	20241216	144200	893530940	16700	16710	16710	16700	1057
332	20241216	144100	875879000	16700	16700	16700	16700	1
333	20241216	144000	875862300	16700	16700	16700	16700	22
334	20241216	143900	875494900	16700	16700	16700	16700	2
335	20241216	143800	875461500	16700	16700	16710	16700	1427
336	20241216	143700	851630550	16700	16700	16700	16700	0
337	20241216	143600	851630550	16700	16700	16700	16700	24
338	20241216	143500	851229750	16720	16720	16720	16720	0
339	20241216	143400	851229750	16720	16700	16720	16700	49
340	20241216	143300	850410990	16700	16700	16700	16700	128
341	20241216	143200	848273390	16710	16710	16710	16710	1062
342	20241216	143100	830527370	16710	16710	16710	16710	22
343	20241216	143000	830159750	16710	16710	16710	16710	26
344	20241216	142900	829725290	16710	16730	16730	16710	427
345	20241216	142800	822581620	16760	16760	16760	16740	2100
346	20241216	142700	787397460	16760	16760	16760	16760	24
347	20241216	142600	786995220	16760	16760	16760	16760	1
348	20241216	142500	786978460	16760	16760	16770	16760	502
349	20241216	142400	778564930	16760	16760	16760	16760	25
350	20241216	142300	778145930	16760	16760	16760	16760	1024
351	20241216	142200	760983690	16760	16760	16760	16760	1
352	20241216	142100	760966930	16770	16760	16770	16760	2
353	20241216	142000	760933400	16760	16760	16760	16760	24
354	20241216	141900	760531160	16760	16760	16760	16760	2
355	20241216	141800	760497640	16760	16760	16760	16760	258
356	20241216	141700	756173560	16760	16760	16760	16760	300
357	20241216	141600	751145560	16760	16760	16760	16760	1025
358	20241216	141500	733966560	16760	16760	16760	16760	90
359	20241216	141400	732458160	16760	16770	16770	16760	101
360	20241216	141300	730764400	16760	16760	16760	16760	24
361	20241216	141200	730362160	16760	16760	16760	16760	812
362	20241216	141100	716753040	16760	16760	16760	16760	25
363	20241216	141000	716334040	16760	16770	16770	16760	24
364	20241216	140900	715931790	16760	16760	16770	16760	163
365	20241216	140800	713198910	16760	16760	16760	16760	1001
366	20241216	140700	696422150	16760	16760	16760	16760	25
367	20241216	140600	696003150	16760	16760	16760	16760	22
368	20241216	140500	695634430	16770	16770	16770	16770	10
369	20241216	140400	695466730	16770	16750	16780	16750	1157
370	20241216	140300	676073720	16750	16750	16750	16750	0
371	20241216	140200	676073720	16750	16760	16760	16750	26
372	20241216	140100	675638210	16750	16730	16760	16730	754
373	20241216	140000	663010830	16750	16710	16750	16710	1471
374	20241216	135900	638397930	16710	16720	16720	16710	813
375	20241216	135800	624809290	16730	16730	16730	16730	0
376	20241216	135700	624809290	16730	16730	16730	16730	408
377	20241216	135600	617983450	16740	16730	16750	16730	1594
378	20241216	135500	591298010	16730	16700	16730	16700	1499
379	20241216	135400	566239260	16690	16690	16690	16690	24
380	20241216	135300	565838700	16690	16690	16690	16690	0
381	20241216	135200	565838700	16690	16690	16690	16690	6
382	20241216	135100	565738560	16690	16690	16690	16690	222
383	20241216	135000	562033380	16680	16670	16690	16660	191
384	20241216	134900	558847610	16670	16640	16670	16640	195
385	20241216	134800	555597250	16650	16650	16650	16650	1
386	20241216	134700	555580600	16640	16640	16640	16640	24
387	20241216	134600	555181240	16640	16640	16640	16640	0
388	20241216	134500	555181240	16640	16640	16640	16640	24
389	20241216	134400	554781880	16640	16640	16640	16640	3
390	20241216	134300	554731960	16670	16650	16670	16650	35
391	20241216	134200	554148950	16650	16640	16670	16630	639
392	20241216	134100	543519050	16640	16640	16650	16640	1600
393	20241216	134000	516895030	16650	16650	16650	16650	24
394	20241216	133900	516495430	16640	16640	16640	16640	60
395	20241216	133800	515497030	16640	16640	16640	16640	24
396	20241216	133700	515097670	16630	16630	16630	16630	1
397	20241216	133600	515081040	16640	16640	16670	16640	83
398	20241216	133500	513699850	16640	16640	16640	16640	1
399	20241216	133400	513683210	16640	16640	16640	16640	22
400	20241216	133300	513317130	16640	16650	16660	16640	22
401	20241216	133200	512950830	16660	16660	16660	16650	5
402	20241216	133100	512867550	16660	16660	16660	16660	0
403	20241216	133000	512867550	16660	16640	16660	16640	86
404	20241216	132900	511435060	16650	16650	16650	16650	1
405	20241216	132800	511418410	16650	16650	16650	16640	13
406	20241216	132700	511201970	16650	16640	16650	16640	35
407	20241216	132600	510619470	16640	16640	16640	16640	0
408	20241216	132500	510619470	16640	16650	16650	16640	26
409	20241216	132400	510186800	16640	16640	16640	16640	52
410	20241216	132300	509321520	16640	16640	16640	16640	1
411	20241216	132200	509304880	16650	16640	16660	16640	50
412	20241216	132100	508472600	16640	16640	16640	16640	2
413	20241216	132000	508439320	16650	16650	16650	16650	35
414	20241216	131900	507856570	16650	16650	16650	16650	1
415	20241216	131800	507839920	16640	16640	16640	16640	73
416	20241216	131700	506625200	16640	16640	16640	16640	0
417	20241216	131600	506625200	16640	16640	16640	16640	23
418	20241216	131500	506242480	16640	16640	16640	16640	18
419	20241216	131400	505942960	16650	16650	16650	16650	12
420	20241216	131300	505743160	16650	16650	16650	16650	2
421	20241216	131200	505709860	16650	16650	16650	16650	22
422	20241216	131100	505343560	16650	16650	16650	16650	1
423	20241216	131000	505326910	16660	16650	16660	16650	57
424	20241216	130900	504377510	16650	16650	16650	16650	176
425	20241216	130800	501447110	16640	16640	16640	16640	1
426	20241216	130700	501430470	16640	16640	16640	16640	23
427	20241216	130600	501047750	16640	16650	16650	16640	2
428	20241216	130500	501014460	16650	16640	16650	16640	26
429	20241216	130400	500581780	16640	16640	16640	16640	1
430	20241216	130300	500565140	16640	16640	16640	16640	25
431	20241216	130200	500149140	16640	16640	16640	16640	7
432	20241216	130100	500032660	16640	16640	16640	16640	23
433	20241216	130000	499649940	16640	16660	16660	16640	196
434	20241216	125900	496387390	16650	16650	16650	16650	24
435	20241216	125800	495987790	16650	16650	16650	16650	3
436	20241216	125700	495937840	16650	16650	16650	16650	11
437	20241216	125600	495754690	16640	16650	16650	16640	31
438	20241216	125500	495238780	16640	16650	16650	16640	20
439	20241216	125400	494905970	16640	16650	16650	16640	6
440	20241216	125300	494806080	16650	16640	16650	16640	93
441	20241216	125200	493257860	16640	16650	16650	16640	3
442	20241216	125100	493207930	16650	16650	16650	16650	10
443	20241216	125000	493041430	16640	16640	16640	16640	23
444	20241216	124900	492658710	16640	16640	16640	16640	1
445	20241216	124800	492642070	16640	16640	16640	16640	23
446	20241216	124700	492259350	16640	16640	16640	16640	1
447	20241216	124600	492242710	16640	16640	16640	16640	2
448	20241216	124500	492209430	16640	16630	16640	16630	107
449	20241216	124400	490429600	16630	16630	16630	16630	23
450	20241216	124300	490047110	16630	16640	16640	16630	1081
451	20241216	124200	472059370	16640	16660	16660	16640	640
452	20241216	124100	461403760	16650	16650	16650	16650	64
453	20241216	124000	460338160	16660	16660	16660	16650	20
454	20241216	123900	460005110	16660	16660	16660	16650	7
455	20241216	123800	459888500	16660	16650	16660	16650	16
456	20241216	123700	459622090	16660	16660	16660	16650	16
457	20241216	123600	459355540	16660	16660	16660	16660	23
458	20241216	123500	458972360	16650	16650	16650	16650	2
459	20241216	123400	458939060	16650	16650	16650	16650	25
460	20241216	123300	458522810	16660	16660	16660	16660	56
461	20241216	123200	457589850	16660	16660	16660	16660	25
462	20241216	123100	457173350	16660	16660	16660	16660	0
463	20241216	123000	457173350	16660	16660	16660	16660	24
464	20241216	122900	456773510	16660	16670	16670	16660	303
465	20241216	122800	451725120	16670	16660	16670	16660	25
466	20241216	122700	451308600	16660	16660	16660	16660	5
467	20241216	122600	451225300	16670	16670	16670	16670	19
468	20241216	122500	450908570	16670	16670	16670	16670	1
469	20241216	122400	450891900	16670	16680	16680	16670	45
470	20241216	122300	450141530	16690	16690	16690	16690	0
471	20241216	122200	450141530	16690	16680	16690	16680	6
472	20241216	122100	450041400	16680	16680	16680	16680	24
473	20241216	122000	449641080	16680	16680	16680	16680	1
474	20241216	121900	449624400	16680	16680	16680	16680	22
475	20241216	121800	449257440	16680	16680	16700	16680	3
476	20241216	121700	449207380	16670	16670	16670	16670	25
477	20241216	121600	448790630	16670	16670	16670	16670	0
478	20241216	121500	448790630	16670	16670	16700	16670	29
479	20241216	121400	448307040	16670	16670	16670	16670	12
480	20241216	121300	448107000	16670	16670	16670	16670	1
481	20241216	121200	448090330	16670	16670	16670	16670	26
482	20241216	121100	447656910	16670	16670	16670	16670	0
483	20241216	121000	447656910	16670	16670	16670	16670	31
484	20241216	120900	447140140	16670	16670	16670	16670	28
485	20241216	120800	446673380	16660	16670	16670	16660	13
486	20241216	120700	446456740	16670	16670	16670	16670	8
487	20241216	120600	446323380	16670	16670	16670	16670	34
488	20241216	120500	445756600	16670	16670	16670	16670	17
489	20241216	120400	445473210	16670	16670	16670	16670	27
490	20241216	120300	445023120	16670	16670	16670	16670	13
491	20241216	120200	444806410	16670	16670	16670	16670	101
492	20241216	120100	443122740	16660	16670	16670	16660	1270
493	20241216	120000	421952420	16670	16670	16670	16670	14
494	20241216	115900	421719040	16670	16670	16670	16670	29
495	20241216	115800	421235610	16670	16670	16670	16670	12
496	20241216	115700	421035570	16670	16670	16670	16670	36
497	20241216	115600	420435450	16670	16670	16670	16670	26
498	20241216	115500	420002030	16680	16680	16680	16670	18
499	20241216	115400	419701850	16670	16670	16670	16670	5
500	20241216	115300	419618500	16670	16670	16670	16670	36
501	20241216	115200	419018380	16670	16670	16670	16670	17
502	20241216	115100	418734990	16670	16670	16680	16670	25
503	20241216	115000	418318100	16680	16680	16680	16680	9
504	20241216	114900	418167980	16680	16680	16680	16680	40
505	20241216	114800	417500780	16700	16680	16700	16680	10
506	20241216	114700	417333940	16680	16670	16680	16670	30
507	20241216	114600	416833830	16670	16670	16670	16670	15
508	20241216	114500	416583780	16690	16690	16690	16690	4
509	20241216	114400	416517020	16700	16670	16700	16670	69
510	20241216	114300	415365710	16670	16660	16670	16660	15
511	20241216	114200	415115680	16660	16660	16660	16660	32
512	20241216	114100	414582560	16660	16660	16660	16660	13
513	20241216	114000	414365980	16660	16670	16670	16660	36
514	20241216	113900	413766050	16670	16670	16670	16670	33
515	20241216	113800	413215940	16670	16670	16670	16670	13
516	20241216	113700	412999230	16660	16670	16670	16660	28
517	20241216	113600	412532740	16660	16660	16660	16660	14
518	20241216	113500	412299500	16660	16660	16660	16660	35
519	20241216	113400	411716400	16660	16680	16680	16660	15
520	20241216	113300	411466220	16670	16660	16670	16660	39
521	20241216	113200	410816370	16660	16660	16700	16660	599
522	20241216	113100	400815670	16660	16660	16660	16660	30
523	20241216	113000	400315870	16660	16660	16660	16660	17
524	20241216	112900	400032650	16670	16680	16690	16660	108
525	20241216	112800	398232260	16680	16680	16680	16680	28
526	20241216	112700	397765220	16680	16680	16680	16680	14
527	20241216	112600	397531700	16690	16680	16690	16680	50
528	20241216	112500	396697660	16680	16680	16680	16680	12
529	20241216	112400	396497500	16700	16680	16700	16680	32
530	20241216	112300	395963710	16680	16680	16680	16680	12
531	20241216	112200	395763550	16680	16680	16680	16680	35
532	20241216	112100	395179750	16690	16690	16690	16690	7
533	20241216	112000	395062920	16690	16690	16690	16690	12
534	20241216	111900	394862640	16690	16680	16690	16680	9
535	20241216	111800	394712510	16680	16690	16690	16680	13
536	20241216	111700	394495660	16690	16680	16690	16680	17
537	20241216	111600	394212060	16680	16690	16690	16680	7
538	20241216	111500	394095280	16690	16690	16690	16690	18
539	20241216	111400	393794860	16710	16680	16710	16680	10
540	20241216	111300	393628020	16680	16680	16680	16680	18
541	20241216	111200	393327780	16680	16690	16700	16680	87
542	20241216	111100	391876380	16690	16710	16710	16690	187
543	20241216	111000	388754450	16710	16710	16710	16700	108
544	20241216	110900	386949840	16700	16700	16700	16700	6
545	20241216	110800	386849640	16710	16700	16710	16700	4
546	20241216	110700	386782830	16710	16700	16710	16700	6
547	20241216	110600	386682590	16710	16710	16710	16710	1
548	20241216	110500	386665880	16710	16710	16710	16710	1
549	20241216	110400	386649170	16710	16710	16720	16710	65
550	20241216	110300	385562980	16720	16720	16720	16720	0
551	20241216	110200	385562980	16720	16720	16720	16710	7
552	20241216	110100	385445960	16710	16710	16710	16710	0
553	20241216	110000	385445960	16710	16720	16720	16710	2
554	20241216	105900	385412530	16720	16720	16720	16720	4
555	20241216	105800	385345650	16710	16720	16720	16710	2
556	20241216	105700	385312220	16720	16710	16720	16710	6
557	20241216	105600	385211910	16720	16720	16720	16720	1
558	20241216	105500	385195190	16720	16700	16720	16700	8
559	20241216	105400	385061480	16710	16700	16710	16700	23
560	20241216	105300	384677350	16700	16710	16710	16700	2
561	20241216	105200	384643940	16700	16690	16700	16690	2
562	20241216	105100	384610550	16700	16700	16700	16700	6
563	20241216	105000	384510350	16700	16700	16700	16700	1
564	20241216	104900	384493650	16700	16700	16700	16700	6
565	20241216	104800	384393450	16720	16700	16720	16700	55
566	20241216	104700	383474900	16690	16690	16690	16690	1
567	20241216	104600	383458210	16720	16690	16720	16690	2
568	20241216	104500	383424800	16690	16690	16690	16680	502
569	20241216	104400	375048630	16690	16710	16710	16690	136
570	20241216	104300	372776950	16710	16710	16710	16710	1
571	20241216	104200	372760240	16720	16720	16730	16720	46
572	20241216	104100	371991070	16710	16710	16710	16710	3
573	20241216	104000	371940940	16710	16710	16710	16710	1
574	20241216	103900	371924230	16730	16720	16730	16720	6
575	20241216	103800	371823900	16720	16710	16730	16710	5
576	20241216	103700	371740320	16720	16720	16720	16720	8
577	20241216	103600	371606560	16720	16720	16720	16720	1
578	20241216	103500	371589840	16730	16730	16730	16730	1
579	20241216	103400	371573110	16740	16720	16750	16720	4
580	20241216	103300	371506180	16720	16730	16750	16720	44
581	20241216	103200	370770220	16740	16710	16740	16710	157
582	20241216	103100	368142800	16710	16710	16710	16710	1
583	20241216	103000	368126090	16730	16700	16730	16700	32
584	20241216	102900	367591450	16700	16680	16700	16680	29
585	20241216	102800	367107670	16670	16670	16670	16670	6
586	20241216	102700	367007650	16680	16690	16700	16680	7
587	20241216	102600	366890860	16700	16670	16730	16670	32
588	20241216	102500	366357050	16670	16670	16670	16670	56
589	20241216	102400	365423530	16660	16660	16670	16660	73
590	20241216	102300	364207310	16660	16660	16660	16660	31
591	20241216	102200	363690850	16660	16670	16670	16660	71
592	20241216	102100	362507950	16670	16680	16680	16670	280
593	20241216	102000	357837580	16680	16680	16680	16680	68
594	20241216	101900	356703340	16690	16690	16730	16690	470
595	20241216	101800	348858980	16680	16680	16690	16680	435
596	20241216	101700	341599510	16680	16680	16680	16680	74
597	20241216	101600	340365190	16680	16680	16680	16680	68
598	20241216	101500	339230950	16690	16690	16690	16690	60
599	20241216	101400	338229550	16690	16690	16690	16690	67
600	20241216	101300	337111320	16700	16690	16740	16690	80
601	20241216	101200	335775380	16700	16710	16730	16700	146
602	20241216	101100	333336660	16700	16690	16740	16690	582
603	20241216	101000	323616630	16680	16670	16680	16670	236
604	20241216	100900	319681820	16670	16680	16680	16670	517
605	20241216	100800	311063280	16690	16700	16700	16690	5242
606	20241216	100700	223522330	16710	16720	16720	16700	591
607	20241216	100600	213647820	16720	16720	16720	16720	32
608	20241216	100500	213112780	16710	16720	16720	16710	69
609	20241216	100400	211959770	16710	16720	16720	16710	216
610	20241216	100300	208349810	16730	16720	16730	16720	35
611	20241216	100200	207764570	16720	16730	16730	16720	42
612	20241216	100100	207062320	16710	16710	16710	16710	6
613	20241216	100000	206962060	16740	16710	16740	16710	75
614	20241216	095900	205708630	16710	16710	16710	16710	68
615	20241216	095800	204572350	16710	16710	16710	16710	67
616	20241216	095700	203452780	16720	16720	16720	16720	126
617	20241216	095600	201346060	16720	16730	16730	16720	72
618	20241216	095500	200142180	16720	16720	16720	16720	67
619	20241216	095400	199021940	16730	16730	16730	16730	71
620	20241216	095300	197834110	16740	16730	16740	16720	104
621	20241216	095200	196094830	16730	16740	16740	16730	69
622	20241216	095100	194940450	16740	16740	16740	16730	74
623	20241216	095000	193702360	16730	16730	16740	16730	173
624	20241216	094900	190808030	16730	16730	16740	16730	208
625	20241216	094800	187327800	16730	16730	16740	16730	40
626	20241216	094700	186658580	16730	16730	16730	16730	189
627	20241216	094600	183496610	16730	16730	16730	16730	4
628	20241216	094500	183429690	16740	16730	16750	16730	103
629	20241216	094400	181705880	16730	16730	16730	16720	87
630	20241216	094300	180250380	16730	16740	16740	16730	8
631	20241216	094200	180116520	16750	16730	16750	16730	82
632	20241216	094100	178744630	16730	16720	16750	16720	179
633	20241216	094000	175748920	16740	16730	16740	16730	174
634	20241216	093900	172837340	16730	16720	16730	16720	68
635	20241216	093800	171700370	16730	16730	16730	16730	68
636	20241216	093700	170562730	16730	16710	16730	16710	202
637	20241216	093600	167185290	16750	16750	16750	16750	0
638	20241216	093500	167185290	16750	16670	16750	16660	197
639	20241216	093400	163898500	16650	16650	16650	16640	242
640	20241216	093300	159870940	16640	16660	16670	16630	403
641	20241216	093200	153162850	16660	16680	16680	16660	169
642	20241216	093100	150345280	16680	16670	16680	16660	72
643	20241216	093000	149145050	16670	16680	16680	16670	145
644	20241216	092900	146727890	16670	16670	16670	16670	74
645	20241216	092800	145494310	16660	16670	16670	16660	68
646	20241216	092700	144360760	16690	16690	16690	16690	32
647	20241216	092600	143826680	16690	16660	16690	16660	72
648	20241216	092500	142627100	16690	16740	16740	16670	328
649	20241216	092400	137145630	16740	16740	16770	16740	601
650	20241216	092300	127076930	16750	16740	16750	16740	12
651	20241216	092200	126876040	16730	16730	16760	16730	25
652	20241216	092100	126457680	16760	16740	16760	16740	60
653	20241216	092000	125452490	16760	16760	16760	16760	0
654	20241216	091900	125452490	16760	16740	16760	16720	255
655	20241216	091800	121181440	16760	16760	16790	16750	74
656	20241216	091700	119941330	16750	16720	16800	16700	720
657	20241216	091600	107881300	16730	16740	16750	16730	57
658	20241216	091500	106926690	16750	16780	16780	16750	260
659	20241216	091400	102569620	16770	16780	16780	16770	79
660	20241216	091300	101244780	16790	16740	16790	16740	154
661	20241216	091200	98662000	16760	16780	16780	16760	112
662	20241216	091100	96782960	16740	16770	16820	16740	1010
663	20241216	091000	79821270	16730	16710	16750	16710	946
664	20241216	090900	63994110	16700	16650	16700	16650	156
665	20241216	090800	61393910	16660	16700	16700	16660	136
666	20241216	090700	59123670	16650	16700	16700	16650	57
667	20241216	090600	58174120	16700	16680	16700	16680	587
668	20241216	090500	48380280	16670	16600	16670	16600	237
669	20241216	090400	44434980	16600	16600	16600	16600	35
670	20241216	090300	43853980	16650	16650	16660	16650	81
671	20241216	090200	42505230	16670	16620	16670	16620	1245
672	20241216	090100	21782730	16620	16550	16630	16550	1174
673	20241216	090000	2335820	16500	16580	16580	16500	131