KissMeData/069080/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194900	1097447260	15420	15420	15420	15420	1603
3	20241217	194800	1097447260	15420	15420	15420	15420	0
4	20241217	194700	1097447260	15420	15420	15420	15420	0
5	20241217	194600	1097447260	15420	15420	15420	15420	0
6	20241217	194500	1097447260	15420	15420	15420	15420	0
7	20241217	194400	1097447260	15420	15420	15420	15420	0
8	20241217	194300	1097447260	15420	15420	15420	15420	0
9	20241217	194200	1097447260	15420	15420	15420	15420	0
10	20241217	194100	1097447260	15420	15420	15420	15420	0
11	20241217	194000	1097447260	15420	15420	15420	15420	0
12	20241217	193900	1097447260	15420	15420	15420	15420	0
13	20241217	193800	1097447260	15420	15420	15420	15420	0
14	20241217	193700	1097447260	15420	15420	15420	15420	0
15	20241217	193600	1097447260	15420	15420	15420	15420	0
16	20241217	193500	1097447260	15420	15420	15420	15420	0
17	20241217	193400	1097447260	15420	15420	15420	15420	0
18	20241217	193300	1097447260	15420	15420	15420	15420	0
19	20241217	193200	1097447260	15420	15420	15420	15420	0
20	20241217	193100	1097447260	15420	15420	15420	15420	0
21	20241217	193000	1097447260	15420	15420	15420	15420	0
22	20241217	192900	1097447260	15420	15420	15420	15420	0
23	20241217	192800	1097447260	15420	15420	15420	15420	0
24	20241217	192700	1097447260	15420	15420	15420	15420	0
25	20241217	192600	1097447260	15420	15420	15420	15420	0
26	20241217	192500	1097447260	15420	15420	15420	15420	0
27	20241217	192400	1097447260	15420	15420	15420	15420	0
28	20241217	192300	1097447260	15420	15420	15420	15420	0
29	20241217	192200	1097447260	15420	15420	15420	15420	0
30	20241217	192100	1097447260	15420	15420	15420	15420	0
31	20241217	192000	1097447260	15420	15420	15420	15420	0
32	20241217	191900	1097447260	15420	15420	15420	15420	1603
33	20241217	191800	1097447260	15420	15420	15420	15420	0
34	20241217	191700	1097447260	15420	15420	15420	15420	0
35	20241217	191600	1097447260	15420	15420	15420	15420	0
36	20241217	191500	1097447260	15420	15420	15420	15420	0
37	20241217	191400	1097447260	15420	15420	15420	15420	0
38	20241217	191300	1097447260	15420	15420	15420	15420	0
39	20241217	191200	1097447260	15420	15420	15420	15420	0
40	20241217	191100	1097447260	15420	15420	15420	15420	0
41	20241217	191000	1097447260	15420	15420	15420	15420	0
42	20241217	190900	1097447260	15420	15420	15420	15420	0
43	20241217	190800	1097447260	15420	15420	15420	15420	0
44	20241217	190700	1097447260	15420	15420	15420	15420	0
45	20241217	190600	1097447260	15420	15420	15420	15420	0
46	20241217	190500	1097447260	15420	15420	15420	15420	0
47	20241217	190400	1097447260	15420	15420	15420	15420	0
48	20241217	190300	1097447260	15420	15420	15420	15420	0
49	20241217	190200	1097447260	15420	15420	15420	15420	0
50	20241217	190100	1097447260	15420	15420	15420	15420	0
51	20241217	190000	1097447260	15420	15420	15420	15420	0
52	20241217	185900	1097447260	15420	15420	15420	15420	0
53	20241217	185800	1097447260	15420	15420	15420	15420	0
54	20241217	185700	1097447260	15420	15420	15420	15420	0
55	20241217	185600	1097447260	15420	15420	15420	15420	0
56	20241217	185500	1097447260	15420	15420	15420	15420	0
57	20241217	185400	1097447260	15420	15420	15420	15420	0
58	20241217	185300	1097447260	15420	15420	15420	15420	0
59	20241217	185200	1097447260	15420	15420	15420	15420	0
60	20241217	185100	1097447260	15420	15420	15420	15420	0
61	20241217	185000	1097447260	15420	15420	15420	15420	0
62	20241217	184900	1097447260	15420	15420	15420	15420	1603
63	20241217	184800	1097447260	15420	15420	15420	15420	0
64	20241217	184700	1097447260	15420	15420	15420	15420	0
65	20241217	184600	1097447260	15420	15420	15420	15420	0
66	20241217	184500	1097447260	15420	15420	15420	15420	0
67	20241217	184400	1097447260	15420	15420	15420	15420	0
68	20241217	184300	1097447260	15420	15420	15420	15420	0
69	20241217	184200	1097447260	15420	15420	15420	15420	0
70	20241217	184100	1097447260	15420	15420	15420	15420	0
71	20241217	184000	1097447260	15420	15420	15420	15420	0
72	20241217	183900	1097447260	15420	15420	15420	15420	0
73	20241217	183800	1097447260	15420	15420	15420	15420	0
74	20241217	183700	1097447260	15420	15420	15420	15420	0
75	20241217	183600	1097447260	15420	15420	15420	15420	0
76	20241217	183500	1097447260	15420	15420	15420	15420	0
77	20241217	183400	1097447260	15420	15420	15420	15420	0
78	20241217	183300	1097447260	15420	15420	15420	15420	0
79	20241217	183200	1097447260	15420	15420	15420	15420	0
80	20241217	183100	1097447260	15420	15420	15420	15420	0
81	20241217	183000	1097447260	15420	15420	15420	15420	0
82	20241217	182900	1097447260	15420	15420	15420	15420	0
83	20241217	182800	1097447260	15420	15420	15420	15420	0
84	20241217	182700	1097447260	15420	15420	15420	15420	0
85	20241217	182600	1097447260	15420	15420	15420	15420	0
86	20241217	182500	1097447260	15420	15420	15420	15420	0
87	20241217	182400	1097447260	15420	15420	15420	15420	0
88	20241217	182300	1097447260	15420	15420	15420	15420	0
89	20241217	182200	1097447260	15420	15420	15420	15420	0
90	20241217	182100	1097447260	15420	15420	15420	15420	0
91	20241217	182000	1097447260	15420	15420	15420	15420	0
92	20241217	181900	1097447260	15420	15420	15420	15420	1603
93	20241217	181800	1097447260	15420	15420	15420	15420	0
94	20241217	181700	1097447260	15420	15420	15420	15420	0
95	20241217	181600	1097447260	15420	15420	15420	15420	0
96	20241217	181500	1097447260	15420	15420	15420	15420	0
97	20241217	181400	1097447260	15420	15420	15420	15420	0
98	20241217	181300	1097447260	15420	15420	15420	15420	0
99	20241217	181200	1097447260	15420	15420	15420	15420	0
100	20241217	181100	1097447260	15420	15420	15420	15420	0
101	20241217	181000	1097447260	15420	15420	15420	15420	0
102	20241217	180900	1097447260	15420	15420	15420	15420	0
103	20241217	180800	1097447260	15420	15420	15420	15420	0
104	20241217	180700	1097447260	15420	15420	15420	15420	0
105	20241217	180600	1097447260	15420	15420	15420	15420	0
106	20241217	180500	1097447260	15420	15420	15420	15420	0
107	20241217	180400	1097447260	15420	15420	15420	15420	0
108	20241217	180300	1097447260	15420	15420	15420	15420	0
109	20241217	180200	1097447260	15420	15420	15420	15420	0
110	20241217	180100	1097447260	15420	15420	15420	15420	0
111	20241217	180000	1097447260	15420	15420	15420	15420	0
112	20241217	175900	1097447260	15420	15420	15420	15420	0
113	20241217	175800	1097447260	15420	15420	15420	15420	0
114	20241217	175700	1097447260	15420	15420	15420	15420	0
115	20241217	175600	1097447260	15420	15420	15420	15420	0
116	20241217	175500	1097447260	15420	15420	15420	15420	0
117	20241217	175400	1097447260	15420	15420	15420	15420	0
118	20241217	175300	1097447260	15420	15420	15420	15420	0
119	20241217	175200	1097447260	15420	15420	15420	15420	0
120	20241217	175100	1097447260	15420	15420	15420	15420	0
121	20241217	175000	1097447260	15420	15420	15420	15420	0
122	20241217	174900	1097447260	15420	15420	15420	15420	1603
123	20241217	174800	1097447260	15420	15420	15420	15420	0
124	20241217	174700	1097447260	15420	15420	15420	15420	0
125	20241217	174600	1097447260	15420	15420	15420	15420	0
126	20241217	174500	1097447260	15420	15420	15420	15420	0
127	20241217	174400	1097447260	15420	15420	15420	15420	0
128	20241217	174300	1097447260	15420	15420	15420	15420	0
129	20241217	174200	1097447260	15420	15420	15420	15420	0
130	20241217	174100	1097447260	15420	15420	15420	15420	0
131	20241217	174000	1097447260	15420	15420	15420	15420	0
132	20241217	173900	1097447260	15420	15420	15420	15420	0
133	20241217	173800	1097447260	15420	15420	15420	15420	0
134	20241217	173700	1097447260	15420	15420	15420	15420	0
135	20241217	173600	1097447260	15420	15420	15420	15420	0
136	20241217	173500	1097447260	15420	15420	15420	15420	0
137	20241217	173400	1097447260	15420	15420	15420	15420	0
138	20241217	173300	1097447260	15420	15420	15420	15420	0
139	20241217	173200	1097447260	15420	15420	15420	15420	0
140	20241217	173100	1097447260	15420	15420	15420	15420	0
141	20241217	173000	1097447260	15420	15420	15420	15420	0
142	20241217	172900	1097447260	15420	15420	15420	15420	0
143	20241217	172800	1097447260	15420	15420	15420	15420	0
144	20241217	172700	1097447260	15420	15420	15420	15420	0
145	20241217	172600	1097447260	15420	15420	15420	15420	0
146	20241217	172500	1097447260	15420	15420	15420	15420	0
147	20241217	172400	1097447260	15420	15420	15420	15420	0
148	20241217	172300	1097447260	15420	15420	15420	15420	0
149	20241217	172200	1097447260	15420	15420	15420	15420	0
150	20241217	172100	1097447260	15420	15420	15420	15420	0
151	20241217	172000	1097447260	15420	15420	15420	15420	0
152	20241217	171900	1097447260	15420	15420	15420	15420	1603
153	20241217	171800	1097447260	15420	15420	15420	15420	0
154	20241217	171700	1097447260	15420	15420	15420	15420	0
155	20241217	171600	1097447260	15420	15420	15420	15420	0
156	20241217	171500	1097447260	15420	15420	15420	15420	0
157	20241217	171400	1097447260	15420	15420	15420	15420	0
158	20241217	171300	1097447260	15420	15420	15420	15420	0
159	20241217	171200	1097447260	15420	15420	15420	15420	0
160	20241217	171100	1097447260	15420	15420	15420	15420	0
161	20241217	171000	1097447260	15420	15420	15420	15420	0
162	20241217	170900	1097447260	15420	15420	15420	15420	0
163	20241217	170800	1097447260	15420	15420	15420	15420	0
164	20241217	170700	1097447260	15420	15420	15420	15420	0
165	20241217	170600	1097447260	15420	15420	15420	15420	0
166	20241217	170500	1097447260	15420	15420	15420	15420	0
167	20241217	170400	1097447260	15420	15420	15420	15420	0
168	20241217	170300	1097447260	15420	15420	15420	15420	0
169	20241217	170200	1097447260	15420	15420	15420	15420	0
170	20241217	170100	1097447260	15420	15420	15420	15420	0
171	20241217	170000	1097447260	15420	15420	15420	15420	0
172	20241217	165900	1097447260	15420	15420	15420	15420	0
173	20241217	165800	1097447260	15420	15420	15420	15420	0
174	20241217	165700	1097447260	15420	15420	15420	15420	0
175	20241217	165600	1097447260	15420	15420	15420	15420	0
176	20241217	165500	1097447260	15420	15420	15420	15420	0
177	20241217	165400	1097447260	15420	15420	15420	15420	0
178	20241217	165300	1097447260	15420	15420	15420	15420	0
179	20241217	165200	1097447260	15420	15420	15420	15420	0
180	20241217	165100	1097447260	15420	15420	15420	15420	0
181	20241217	165000	1097447260	15420	15420	15420	15420	0
182	20241217	164900	1097447260	15420	15420	15420	15420	1603
183	20241217	164800	1097447260	15420	15420	15420	15420	0
184	20241217	164700	1097447260	15420	15420	15420	15420	0
185	20241217	164600	1097447260	15420	15420	15420	15420	0
186	20241217	164500	1097447260	15420	15420	15420	15420	0
187	20241217	164400	1097447260	15420	15420	15420	15420	0
188	20241217	164300	1097447260	15420	15420	15420	15420	0
189	20241217	164200	1097447260	15420	15420	15420	15420	0
190	20241217	164100	1097447260	15420	15420	15420	15420	0
191	20241217	164000	1097447260	15420	15420	15420	15420	0
192	20241217	163900	1097447260	15420	15420	15420	15420	0
193	20241217	163800	1097447260	15420	15420	15420	15420	0
194	20241217	163700	1097447260	15420	15420	15420	15420	0
195	20241217	163600	1097447260	15420	15420	15420	15420	0
196	20241217	163500	1097447260	15420	15420	15420	15420	0
197	20241217	163400	1097447260	15420	15420	15420	15420	0
198	20241217	163300	1097447260	15420	15420	15420	15420	0
199	20241217	163200	1097447260	15420	15420	15420	15420	0
200	20241217	163100	1097447260	15420	15420	15420	15420	0
201	20241217	163000	1097447260	15420	15420	15420	15420	0
202	20241217	162900	1097447260	15420	15420	15420	15420	0
203	20241217	162800	1097447260	15420	15420	15420	15420	0
204	20241217	162700	1097447260	15420	15420	15420	15420	0
205	20241217	162600	1097447260	15420	15420	15420	15420	0
206	20241217	162500	1097447260	15420	15420	15420	15420	0
207	20241217	162400	1097447260	15420	15420	15420	15420	0
208	20241217	162300	1097447260	15420	15420	15420	15420	0
209	20241217	162200	1097447260	15420	15420	15420	15420	0
210	20241217	162100	1097447260	15420	15420	15420	15420	0
211	20241217	162000	1097447260	15420	15420	15420	15420	0
212	20241217	161900	1097447260	15420	15420	15420	15420	1603
213	20241217	161800	1097447260	15420	15420	15420	15420	0
214	20241217	161700	1097447260	15420	15420	15420	15420	0
215	20241217	161600	1097447260	15420	15420	15420	15420	0
216	20241217	161500	1097447260	15420	15420	15420	15420	0
217	20241217	161400	1097447260	15420	15420	15420	15420	0
218	20241217	161300	1097447260	15420	15420	15420	15420	0
219	20241217	161200	1097447260	15420	15420	15420	15420	0
220	20241217	161100	1097447260	15420	15420	15420	15420	0
221	20241217	161000	1097447260	15420	15420	15420	15420	0
222	20241217	160900	1097447260	15420	15420	15420	15420	0
223	20241217	160800	1097447260	15420	15420	15420	15420	0
224	20241217	160700	1097447260	15420	15420	15420	15420	0
225	20241217	160600	1097447260	15420	15420	15420	15420	0
226	20241217	160500	1097447260	15420	15420	15420	15420	0
227	20241217	160400	1097447260	15420	15420	15420	15420	0
228	20241217	160300	1097447260	15420	15420	15420	15420	0
229	20241217	160200	1097447260	15420	15420	15420	15420	0
230	20241217	160100	1097447260	15420	15420	15420	15420	0
231	20241217	160000	1097447260	15420	15420	15420	15420	0
232	20241217	155900	1097447260	15420	15420	15420	15420	0
233	20241217	155800	1097447260	15420	15420	15420	15420	0
234	20241217	155700	1097447260	15420	15420	15420	15420	0
235	20241217	155600	1097447260	15420	15420	15420	15420	0
236	20241217	155500	1097447260	15420	15420	15420	15420	0
237	20241217	155400	1097447260	15420	15420	15420	15420	0
238	20241217	155300	1097447260	15420	15420	15420	15420	0
239	20241217	155200	1097447260	15420	15420	15420	15420	0
240	20241217	155100	1097447260	15420	15420	15420	15420	0
241	20241217	155000	1097447260	15420	15420	15420	15420	0
242	20241217	154900	1097447260	15420	15420	15420	15420	1603
243	20241217	154800	1097447260	15420	15420	15420	15420	0
244	20241217	154700	1097447260	15420	15420	15420	15420	0
245	20241217	154600	1097447260	15420	15420	15420	15420	0
246	20241217	154500	1097447260	15420	15420	15420	15420	0
247	20241217	154400	1097447260	15420	15420	15420	15420	0
248	20241217	154300	1097447260	15420	15420	15420	15420	0
249	20241217	154200	1097447260	15420	15420	15420	15420	0
250	20241217	154100	1097447260	15420	15420	15420	15420	0
251	20241217	154000	1097447260	15420	15420	15420	15420	0
252	20241217	153900	1097447260	15420	15420	15420	15420	0
253	20241217	153800	1097447260	15420	15420	15420	15420	0
254	20241217	153700	1097447260	15420	15420	15420	15420	0
255	20241217	153600	1097447260	15420	15420	15420	15420	0
256	20241217	153500	1097447260	15420	15420	15420	15420	0
257	20241217	153400	1097447260	15420	15420	15420	15420	0
258	20241217	153300	1097447260	15420	15420	15420	15420	0
259	20241217	153200	1097447260	15420	15420	15420	15420	0
260	20241217	153100	1097447260	15420	15420	15420	15420	0
261	20241217	153000	1097447260	15420	15420	15420	15420	1603
262	20241217	152900	1072729000	15420	15420	15420	15420	0
263	20241217	152800	1072729000	15420	15420	15420	15420	0
264	20241217	152700	1072729000	15420	15420	15420	15420	0
265	20241217	152600	1072729000	15420	15420	15420	15420	0
266	20241217	152500	1072729000	15420	15420	15420	15420	0
267	20241217	152400	1072729000	15420	15420	15420	15420	0
268	20241217	152300	1072729000	15420	15420	15420	15420	0
269	20241217	152200	1072729000	15420	15420	15420	15420	0
270	20241217	152100	1072729000	15420	15420	15420	15420	0
271	20241217	152000	1072729000	15420	15420	15420	15420	0
272	20241217	151900	1072729000	15420	15430	15460	15420	481
273	20241217	151800	1065297800	15450	15440	15450	15430	294
274	20241217	151700	1060758800	15440	15430	15440	15430	194
275	20241217	151600	1057764960	15430	15440	15440	15430	77
276	20241217	151500	1056576680	15440	15440	15440	15440	121
277	20241217	151400	1054708440	15440	15440	15440	15430	34
278	20241217	151300	1054183640	15440	15440	15440	15440	22
279	20241217	151200	1053843960	15440	15440	15440	15440	79
280	20241217	151100	1052624200	15450	15440	15450	15440	168
281	20241217	151000	1050030110	15450	15450	15450	15450	17
282	20241217	150900	1049767460	15450	15460	15460	15450	117
283	20241217	150800	1047959020	15460	15450	15460	15450	65
284	20241217	150700	1046954600	15460	15450	15460	15450	49
285	20241217	150600	1046197380	15460	15440	15460	15440	53
286	20241217	150500	1045378720	15460	15440	15460	15440	107
287	20241217	150400	1043726300	15440	15440	15460	15440	152
288	20241217	150300	1041379050	15450	15430	15450	15430	181
289	20241217	150200	1038584260	15430	15420	15430	15410	99
290	20241217	150100	1037057810	15410	15430	15430	15410	24
291	20241217	150000	1036687530	15430	15430	15430	15420	116
292	20241217	145900	1034898180	15430	15430	15430	15430	18
293	20241217	145800	1034620440	15420	15420	15420	15420	65
294	20241217	145700	1033618140	15420	15430	15430	15410	496
295	20241217	145600	1025970830	15430	15430	15430	15430	17
296	20241217	145500	1025708520	15430	15420	15430	15420	153
297	20241217	145400	1023349090	15430	15420	15430	15420	87
298	20241217	145300	1022007380	15440	15420	15440	15420	188
299	20241217	145200	1019107520	15430	15440	15450	15420	122
300	20241217	145100	1017224450	15440	15450	15450	15440	54
301	20241217	145000	1016390520	15440	15430	15440	15430	73
302	20241217	144900	1015264110	15430	15430	15440	15420	139
303	20241217	144800	1013119050	15440	15420	15440	15420	47
304	20241217	144700	1012393970	15430	15440	15440	15430	31
305	20241217	144600	1011915460	15420	15440	15440	15420	479
306	20241217	144500	1004528100	15420	15430	15440	15420	43
307	20241217	144400	1003864550	15420	15450	15450	15420	54
308	20241217	144300	1003031360	15450	15440	15450	15420	74
309	20241217	144200	1001889230	15430	15460	15460	15430	52
310	20241217	144100	1001086330	15440	15440	15440	15440	17
311	20241217	144000	1000823850	15430	15430	15470	15430	123
312	20241217	143900	998925740	15410	15430	15440	15410	75
313	20241217	143800	997769060	15410	15440	15440	15410	47
314	20241217	143700	997044280	15430	15430	15440	15410	126
315	20241217	143600	995100090	15430	15410	15440	15410	123
316	20241217	143500	993202030	15430	15440	15440	15430	28
317	20241217	143400	992769820	15440	15420	15440	15420	92
318	20241217	143300	991350660	15420	15420	15430	15420	27
319	20241217	143200	990934230	15420	15420	15420	15420	47
320	20241217	143100	990209490	15420	15440	15440	15410	59
321	20241217	143000	989299600	15430	15430	15440	15430	107
322	20241217	142900	987648200	15430	15440	15440	15430	54
323	20241217	142800	986814800	15430	15440	15440	15430	2
324	20241217	142700	986783930	15430	15430	15440	15420	53
325	20241217	142600	985966210	15420	15420	15440	15400	133
326	20241217	142500	983916310	15420	15420	15440	15420	36
327	20241217	142400	983361170	15410	15410	15410	15400	404
328	20241217	142300	977135660	15410	15410	15410	15400	37
329	20241217	142200	976565620	15410	15410	15410	15400	53
330	20241217	142100	975749050	15410	15420	15430	15400	1395
331	20241217	142000	954263490	15430	15410	15430	15410	145
332	20241217	141900	952028300	15420	15400	15420	15400	23
333	20241217	141800	951673740	15420	15430	15430	15400	95
334	20241217	141700	950209760	15430	15410	15430	15400	133
335	20241217	141600	948160000	15430	15450	15450	15410	225
336	20241217	141500	944688450	15430	15440	15450	15430	542
337	20241217	141400	936321070	15450	15440	15450	15440	34
338	20241217	141300	935795930	15450	15440	15450	15440	75
339	20241217	141200	934637750	15450	15460	15460	15440	40
340	20241217	141100	934019670	15460	15450	15460	15450	14
341	20241217	141000	933803320	15450	15450	15450	15440	71
342	20241217	140900	932706410	15440	15470	15470	15440	513
343	20241217	140800	924775030	15470	15510	15510	15470	258
344	20241217	140700	920780040	15510	15500	15510	15500	29
345	20241217	140600	920330360	15500	15500	15510	15490	60
346	20241217	140500	919400370	15500	15500	15510	15500	60
347	20241217	140400	918470150	15510	15500	15510	15500	30
348	20241217	140300	918004970	15500	15510	15520	15500	199
349	20241217	140200	914918910	15520	15540	15550	15510	78
350	20241217	140100	913707770	15560	15530	15560	15530	61
351	20241217	140000	912759840	15530	15520	15540	15520	24
352	20241217	135900	912387220	15530	15520	15540	15520	41
353	20241217	135800	911750570	15530	15520	15530	15520	56
354	20241217	135700	910881010	15530	15530	15540	15510	134
355	20241217	135600	908802190	15540	15540	15540	15530	88
356	20241217	135500	907434680	15540	15530	15540	15520	216
357	20241217	135400	904079980	15520	15530	15530	15520	49
358	20241217	135300	903319290	15530	15520	15530	15520	75
359	20241217	135200	902154640	15520	15520	15520	15520	19
360	20241217	135100	901859760	15520	15520	15520	15520	19
361	20241217	135000	901564880	15520	15520	15520	15520	19
362	20241217	134900	901270000	15520	15510	15520	15510	58
363	20241217	134800	900369890	15510	15500	15520	15500	59
364	20241217	134700	899454880	15510	15490	15510	15490	15
365	20241217	134600	899222350	15510	15490	15510	15490	58
366	20241217	134500	898323910	15490	15510	15510	15490	110
367	20241217	134400	896619320	15510	15500	15510	15500	57
368	20241217	134300	895735590	15500	15500	15500	15500	71
369	20241217	134200	894635090	15510	15500	15510	15490	103
370	20241217	134100	893038740	15510	15490	15510	15490	71
371	20241217	134000	891938080	15490	15520	15520	15480	233
372	20241217	133900	888330020	15520	15510	15520	15510	103
373	20241217	133800	886732140	15510	15480	15510	15480	83
374	20241217	133700	885444960	15480	15510	15510	15480	110
375	20241217	133600	883741950	15510	15510	15510	15510	28
376	20241217	133500	883307670	15510	15490	15510	15470	269
377	20241217	133400	879139410	15470	15490	15490	15470	69
378	20241217	133300	878071400	15490	15480	15500	15460	102
379	20241217	133200	876493590	15480	15480	15480	15480	21
380	20241217	133100	876168510	15470	15470	15470	15470	18
381	20241217	133000	875890050	15450	15450	15450	15450	61
382	20241217	132900	874947600	15450	15450	15450	15450	18
383	20241217	132800	874669500	15440	15450	15450	15440	22
384	20241217	132700	874329640	15450	15450	15460	15450	50
385	20241217	132600	873556830	15450	15460	15460	15450	43
386	20241217	132500	872892300	15460	15460	15460	15450	318
387	20241217	132400	867978210	15460	15460	15460	15460	18
388	20241217	132300	867699930	15460	15470	15470	15450	63
389	20241217	132200	866726050	15450	15450	15450	15450	0
390	20241217	132100	866726050	15450	15450	15450	15450	7
391	20241217	132000	866617900	15450	15460	15460	15450	255
392	20241217	131900	862675880	15500	15460	15500	15460	227
393	20241217	131800	859164390	15430	15430	15430	15430	0
394	20241217	131700	859164390	15430	15430	15430	15430	0
395	20241217	131600	859164390	15430	15430	15430	15430	0
396	20241217	131500	859164390	15430	15430	15430	15430	0
397	20241217	131400	859164390	15430	15430	15430	15430	1
398	20241217	131300	859148960	15460	15460	15460	15460	0
399	20241217	131200	859148960	15460	15460	15460	15460	42
400	20241217	131100	858499640	15460	15410	15460	15410	318
401	20241217	131000	853595400	15420	15420	15420	15420	98
402	20241217	130900	852084240	15420	15450	15450	15420	1302
403	20241217	130800	831998700	15450	15450	15450	15450	143
404	20241217	130700	829789350	15450	15450	15450	15450	160
405	20241217	130600	827317350	15450	15450	15450	15450	98
406	20241217	130500	825803250	15430	15430	15430	15430	0
407	20241217	130400	825803250	15430	15430	15430	15430	0
408	20241217	130300	825803250	15430	15430	15430	15430	0
409	20241217	130200	825803250	15430	15430	15430	15430	0
410	20241217	130100	825803250	15430	15430	15430	15430	0
411	20241217	130000	825803250	15430	15430	15430	15430	0
412	20241217	125900	825803250	15430	15440	15440	15430	17
413	20241217	125800	825540790	15440	15440	15440	15440	0
414	20241217	125700	825540790	15440	15440	15440	15440	12
415	20241217	125600	825355510	15440	15440	15440	15440	0
416	20241217	125500	825355510	15440	15440	15440	15440	0
417	20241217	125400	825355510	15440	15430	15440	15430	221
418	20241217	125300	821945410	15440	15440	15440	15440	0
419	20241217	125200	821945410	15440	15440	15440	15440	23
420	20241217	125100	821590290	15450	15450	15450	15440	38
421	20241217	125000	821003540	15440	15440	15440	15440	2
422	20241217	124900	820972660	15450	15450	15450	15450	3
423	20241217	124800	820926310	15480	15480	15480	15480	0
424	20241217	124700	820926310	15480	15480	15480	15480	0
425	20241217	124600	820926310	15480	15480	15480	15480	0
426	20241217	124500	820926310	15480	15480	15480	15480	0
427	20241217	124400	820926310	15480	15480	15480	15480	0
428	20241217	124300	820926310	15480	15440	15480	15440	100
429	20241217	124200	819381260	15440	15440	15440	15440	0
430	20241217	124100	819381260	15440	15440	15440	15440	0
431	20241217	124000	819381260	15440	15440	15440	15440	0
432	20241217	123900	819381260	15440	15440	15440	15440	37
433	20241217	123800	818809980	15420	15420	15420	15420	1
434	20241217	123700	818794560	15450	15430	15450	15430	115
435	20241217	123600	817019500	15430	15440	15450	15430	180
436	20241217	123500	814240420	15450	15450	15450	15450	0
437	20241217	123400	814240420	15450	15450	15450	15450	17
438	20241217	123300	813977770	15450	15460	15460	15450	94
439	20241217	123200	812525010	15460	15460	15460	15460	0
440	20241217	123100	812525010	15460	15460	15460	15460	1
441	20241217	123000	812509550	15460	15460	15460	15460	0
442	20241217	122900	812509550	15460	15460	15460	15460	0
443	20241217	122800	812509550	15460	15460	15460	15460	3
444	20241217	122700	812463170	15460	15450	15460	15450	63
445	20241217	122600	811489740	15450	15450	15450	15450	20
446	20241217	122500	811180740	15450	15450	15450	15450	39
447	20241217	122400	810578190	15440	15440	15440	15440	31
448	20241217	122300	810099550	15440	15440	15440	15440	0
449	20241217	122200	810099550	15440	15440	15440	15440	0
450	20241217	122100	810099550	15440	15440	15440	15440	309
451	20241217	122000	805328590	15440	15440	15440	15440	0
452	20241217	121900	805328590	15440	15440	15440	15440	129
453	20241217	121800	803336830	15440	15440	15440	15440	8
454	20241217	121700	803213310	15450	15450	15450	15450	0
455	20241217	121600	803213310	15450	15450	15450	15450	0
456	20241217	121500	803213310	15450	15450	15450	15450	0
457	20241217	121400	803213310	15450	15450	15450	15450	1
458	20241217	121300	803197860	15450	15450	15450	15450	13
459	20241217	121200	802997010	15480	15430	15480	15430	205
460	20241217	121100	799831100	15430	15430	15430	15430	0
461	20241217	121000	799831100	15430	15450	15450	15430	111
462	20241217	120900	798117270	15460	15460	15460	15460	1
463	20241217	120800	798101810	15440	15440	15440	15440	0
464	20241217	120700	798101810	15440	15400	15440	15400	793
465	20241217	120600	785884080	15390	15390	15390	15390	20
466	20241217	120500	785576280	15400	15400	15400	15400	0
467	20241217	120400	785576280	15400	15400	15400	15390	37
468	20241217	120300	785006680	15410	15410	15410	15410	0
469	20241217	120200	785006680	15410	15410	15410	15410	72
470	20241217	120100	783897160	15410	15410	15410	15410	1
471	20241217	120000	783881750	15410	15410	15410	15380	966
472	20241217	115900	769011890	15400	15410	15410	15400	85
473	20241217	115800	767702820	15410	15410	15410	15400	92
474	20241217	115700	766285880	15410	15400	15410	15400	22
475	20241217	115600	765947070	15410	15410	15410	15410	129
476	20241217	115500	763959180	15420	15430	15430	15420	372
477	20241217	115400	758222470	15420	15420	15420	15420	81
478	20241217	115300	756973450	15430	15420	15430	15420	73
479	20241217	115200	755847690	15420	15420	15420	15420	19
480	20241217	115100	755554710	15430	15420	15430	15420	106
481	20241217	115000	753919760	15430	15420	15430	15420	67
482	20241217	114900	752886580	15430	15430	15430	15430	13
483	20241217	114800	752685990	15430	15430	15430	15430	78
484	20241217	114700	751482450	15430	15430	15430	15430	1
485	20241217	114600	751467020	15420	15410	15420	15410	175
486	20241217	114500	748769360	15430	15420	15430	15420	70
487	20241217	114400	747689950	15420	15430	15430	15420	22
488	20241217	114300	747350690	15430	15430	15430	15420	115
489	20241217	114200	745576870	15430	15420	15430	15420	192
490	20241217	114100	742615960	15430	15420	15430	15420	11
491	20241217	114000	742446330	15430	15430	15430	15420	93
492	20241217	113900	741012090	15430	15440	15440	15420	141
493	20241217	113800	738836560	15440	15430	15440	15430	70
494	20241217	113700	737756390	15440	15440	15440	15440	18
495	20241217	113600	737478470	15440	15420	15440	15420	97
496	20241217	113500	735982030	15410	15430	15430	15410	53
497	20241217	113400	735164860	15430	15430	15430	15430	28
498	20241217	113300	734732820	15430	15430	15430	15430	67
499	20241217	113200	733699010	15430	15430	15430	15430	8
500	20241217	113100	733575570	15430	15430	15430	15430	27
501	20241217	113000	733158960	15430	15410	15440	15410	105
502	20241217	112900	731538730	15410	15420	15430	15410	43
503	20241217	112800	730875370	15420	15420	15420	15420	8
504	20241217	112700	730752010	15420	15430	15440	15410	161
505	20241217	112600	728268370	15420	15420	15420	15420	8
506	20241217	112500	728145010	15420	15420	15420	15420	75
507	20241217	112400	726988510	15410	15400	15410	15400	123
508	20241217	112300	725093710	15410	15390	15410	15390	100
509	20241217	112200	723553660	15400	15400	15400	15390	40
510	20241217	112100	722937760	15420	15420	15420	15420	0
511	20241217	112000	722937760	15420	15400	15420	15400	80
512	20241217	111900	721704880	15400	15410	15410	15390	141
513	20241217	111800	719533600	15410	15410	15410	15410	1
514	20241217	111700	719518190	15400	15400	15410	15400	98
515	20241217	111600	718008780	15410	15410	15410	15410	48
516	20241217	111500	717269100	15410	15410	15410	15410	16
517	20241217	111400	717022540	15420	15430	15430	15420	160
518	20241217	111300	714555330	15430	15430	15430	15430	0
519	20241217	111200	714555330	15430	15430	15430	15430	3
520	20241217	111100	714509040	15440	15420	15440	15420	116
521	20241217	111000	712719710	15420	15430	15430	15420	19
522	20241217	110900	712426720	15420	15430	15440	15420	129
523	20241217	110800	710436200	15440	15440	15440	15440	28
524	20241217	110700	710003880	15440	15440	15440	15440	46
525	20241217	110600	709293640	15440	15440	15450	15440	114
526	20241217	110500	707533280	15450	15450	15450	15450	0
527	20241217	110400	707533280	15450	15450	15450	15450	0
528	20241217	110300	707533280	15450	15440	15450	15430	1226
529	20241217	110200	688607920	15450	15460	15460	15440	439
530	20241217	110100	681825420	15450	15450	15460	15450	125
531	20241217	110000	679893660	15460	15460	15460	15460	0
532	20241217	105900	679893660	15460	15450	15460	15450	177
533	20241217	105800	677158150	15450	15450	15460	15450	112
534	20241217	105700	675427450	15460	15460	15460	15460	0
535	20241217	105600	675427450	15460	15460	15460	15460	14
536	20241217	105500	675211010	15460	15450	15460	15450	74
537	20241217	105400	674067170	15450	15450	15450	15450	63
538	20241217	105300	673093820	15450	15460	15460	15450	130
539	20241217	105200	671084650	15460	15450	15460	15450	21
540	20241217	105100	670760190	15470	15460	15470	15460	72
541	20241217	105000	669646980	15470	15470	15470	15470	44
542	20241217	104900	668966300	15460	15460	15460	15460	6
543	20241217	104800	668873540	15460	15460	15460	15460	83
544	20241217	104700	667590360	15470	15470	15470	15470	12
545	20241217	104600	667404720	15470	15470	15470	15470	65
546	20241217	104500	666399170	15470	15460	15470	15460	83
547	20241217	104400	665115790	15470	15460	15470	15460	99
548	20241217	104300	663585060	15470	15470	15470	15470	46
549	20241217	104200	662873440	15460	15470	15470	15460	27
550	20241217	104100	662455830	15470	15470	15470	15470	61
551	20241217	104000	661512160	15470	15470	15470	15460	161
552	20241217	103900	659021730	15470	15470	15470	15470	0
553	20241217	103800	659021730	15470	15470	15470	15470	63
554	20241217	103700	658047120	15470	15470	15470	15470	86
555	20241217	103600	656716700	15470	15470	15470	15470	0
556	20241217	103500	656716700	15470	15470	15470	15470	63
557	20241217	103400	655742090	15470	15470	15470	15470	16
558	20241217	103300	655494570	15480	15480	15480	15480	2
559	20241217	103200	655463610	15480	15470	15480	15460	623
560	20241217	103100	645825710	15500	15500	15500	15500	0
561	20241217	103000	645825710	15500	15490	15500	15490	224
562	20241217	102900	642355050	15490	15490	15490	15490	20
563	20241217	102800	642045250	15490	15500	15500	15490	94
564	20241217	102700	640588880	15490	15500	15500	15490	33
565	20241217	102600	640077580	15500	15490	15500	15490	187
566	20241217	102500	637179730	15490	15490	15490	15490	63
567	20241217	102400	636203860	15490	15490	15490	15490	20
568	20241217	102300	635894060	15500	15500	15500	15500	0
569	20241217	102200	635894060	15500	15540	15600	15500	1800
570	20241217	102100	607922100	15530	15530	15530	15520	25
571	20241217	102000	607534050	15520	15530	15530	15520	93
572	20241217	101900	606090390	15530	15540	15580	15530	61
573	20241217	101800	605142990	15540	15530	15580	15530	48
574	20241217	101700	604397300	15540	15540	15550	15530	78
575	20241217	101600	603185200	15540	15540	15540	15540	52
576	20241217	101500	602377120	15580	15520	15580	15510	1206
577	20241217	101400	583644500	15520	15520	15520	15520	0
578	20241217	101300	583644500	15520	15520	15520	15510	33
579	20241217	101200	583132350	15530	15530	15540	15520	235
580	20241217	101100	579484130	15540	15530	15540	15530	361
581	20241217	101000	573874820	15530	15530	15530	15520	128
582	20241217	100900	571887210	15540	15530	15540	15530	64
583	20241217	100800	570893280	15530	15530	15530	15530	0
584	20241217	100700	570893280	15530	15520	15530	15520	124
585	20241217	100600	568968190	15540	15530	15540	15520	488
586	20241217	100500	561391450	15530	15530	15530	15530	11
587	20241217	100400	561220620	15550	15550	15550	15550	106
588	20241217	100300	559572320	15550	15550	15550	15550	336
589	20241217	100200	554347520	15550	15550	15550	15550	80
590	20241217	100100	553103520	15550	15550	15550	15550	63
591	20241217	100000	552123870	15550	15550	15550	15550	16
592	20241217	095900	551875070	15550	15570	15570	15550	297
593	20241217	095800	547255490	15570	15630	15630	15570	587
594	20241217	095700	538095850	15640	15650	15650	15640	108
595	20241217	095600	536406210	15640	15640	15650	15630	152
596	20241217	095500	534028750	15640	15640	15640	15630	371
597	20241217	095400	528226400	15640	15620	15650	15620	369
598	20241217	095300	522453800	15620	15570	15640	15570	626
599	20241217	095200	512683930	15580	15580	15600	15580	52
600	20241217	095100	511873160	15580	15570	15580	15570	90
601	20241217	095000	510471710	15580	15590	15590	15570	408
602	20241217	094900	504118000	15590	15600	15600	15590	105
603	20241217	094800	502480860	15600	15570	15650	15570	98
604	20241217	094700	500954230	15580	15540	15650	15540	495
605	20241217	094600	493226140	15550	15550	15550	15540	331
606	20241217	094500	488079720	15560	15560	15570	15550	500
607	20241217	094400	480297470	15570	15520	15610	15520	80
608	20241217	094300	479053060	15520	15520	15520	15520	83
609	20241217	094200	477764900	15520	15530	15530	15520	140
610	20241217	094100	475592050	15530	15540	15610	15530	199
611	20241217	094000	472496250	15520	15520	15520	15520	321
612	20241217	093900	467514330	15530	15530	15530	15530	288
613	20241217	093800	463041690	15530	15580	15580	15530	1123
614	20241217	093700	445567280	15580	15570	15580	15570	452
615	20241217	093600	438525710	15570	15610	15610	15570	695
616	20241217	093500	427687760	15610	15640	15640	15610	420
617	20241217	093400	421122850	15630	15650	15650	15630	152
618	20241217	093300	418745070	15650	15680	15690	15650	891
619	20241217	093200	404787300	15700	15660	15700	15640	816
620	20241217	093100	392007520	15670	15680	15680	15670	119
621	20241217	093000	390142490	15690	15670	15720	15670	824
622	20241217	092900	377213540	15690	15630	15690	15630	1297
623	20241217	092800	356926160	15650	15660	15660	15650	151
624	20241217	092700	354561860	15660	15670	15670	15660	649
625	20241217	092600	344395820	15690	15640	15700	15630	1659
626	20241217	092500	318427830	15640	15600	15660	15590	1696
627	20241217	092400	291919180	15600	15640	15640	15600	2051
628	20241217	092300	259905990	15640	15660	15660	15620	859
629	20241217	092200	246472750	15660	15480	15660	15480	4661
630	20241217	092100	173875540	15490	15490	15500	15490	245
631	20241217	092000	170079560	15510	15470	15530	15470	1723
632	20241217	091900	143355410	15470	15440	15490	15430	1215
633	20241217	091800	124568430	15440	15430	15440	15430	105
634	20241217	091700	122947600	15430	15430	15470	15410	2432
635	20241217	091600	85391180	15440	15410	15440	15370	2657
636	20241217	091500	44475220	15410	15380	15410	15370	261
637	20241217	091400	40460090	15400	15400	15400	15400	4
638	20241217	091300	40398490	15380	15380	15380	15380	149
639	20241217	091200	38106870	15370	15390	15390	15370	228
640	20241217	091100	34601450	15420	15420	15440	15400	171
641	20241217	091000	31964950	15420	15430	15430	15420	103
642	20241217	090900	30376660	15430	15440	15440	15430	177
643	20241217	090800	27644070	15440	15370	15440	15370	470
644	20241217	090700	20411800	15370	15370	15370	15360	257
645	20241217	090600	16462220	15420	15420	15420	15420	0
646	20241217	090500	16462220	15420	15370	15420	15370	9
647	20241217	090400	16323540	15420	15370	15420	15370	55
648	20241217	090300	15475840	15360	15350	15360	15350	153
649	20241217	090200	13127190	15350	15370	15370	15350	489
650	20241217	090100	5620940	15390	15390	15390	15390	127
651	20241217	090000	3666410	15370	15340	15370	15340	239