KissMeData/200710/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	203900	3184514010	15860	15860	15860	15860	3492
3	20241216	203800	3184514010	15860	15860	15860	15860	0
4	20241216	203700	3184514010	15860	15860	15860	15860	0
5	20241216	203600	3184514010	15860	15860	15860	15860	0
6	20241216	203500	3184514010	15860	15860	15860	15860	0
7	20241216	203400	3184514010	15860	15860	15860	15860	0
8	20241216	203300	3184514010	15860	15860	15860	15860	0
9	20241216	203200	3184514010	15860	15860	15860	15860	0
10	20241216	203100	3184514010	15860	15860	15860	15860	0
11	20241216	203000	3184514010	15860	15860	15860	15860	0
12	20241216	202900	3184514010	15860	15860	15860	15860	0
13	20241216	202800	3184514010	15860	15860	15860	15860	0
14	20241216	202700	3184514010	15860	15860	15860	15860	0
15	20241216	202600	3184514010	15860	15860	15860	15860	0
16	20241216	202500	3184514010	15860	15860	15860	15860	0
17	20241216	202400	3184514010	15860	15860	15860	15860	0
18	20241216	202300	3184514010	15860	15860	15860	15860	0
19	20241216	202200	3184514010	15860	15860	15860	15860	0
20	20241216	202100	3184514010	15860	15860	15860	15860	0
21	20241216	202000	3184514010	15860	15860	15860	15860	0
22	20241216	201900	3184514010	15860	15860	15860	15860	0
23	20241216	201800	3184514010	15860	15860	15860	15860	0
24	20241216	201700	3184514010	15860	15860	15860	15860	0
25	20241216	201600	3184514010	15860	15860	15860	15860	0
26	20241216	201500	3184514010	15860	15860	15860	15860	0
27	20241216	201400	3184514010	15860	15860	15860	15860	0
28	20241216	201300	3184514010	15860	15860	15860	15860	0
29	20241216	201200	3184514010	15860	15860	15860	15860	0
30	20241216	201100	3184514010	15860	15860	15860	15860	0
31	20241216	201000	3184514010	15860	15860	15860	15860	0
32	20241216	200900	3184514010	15860	15860	15860	15860	3492
33	20241216	200800	3184514010	15860	15860	15860	15860	0
34	20241216	200700	3184514010	15860	15860	15860	15860	0
35	20241216	200600	3184514010	15860	15860	15860	15860	0
36	20241216	200500	3184514010	15860	15860	15860	15860	0
37	20241216	200400	3184514010	15860	15860	15860	15860	0
38	20241216	200300	3184514010	15860	15860	15860	15860	0
39	20241216	200200	3184514010	15860	15860	15860	15860	0
40	20241216	200100	3184514010	15860	15860	15860	15860	0
41	20241216	200000	3184514010	15860	15860	15860	15860	0
42	20241216	195900	3184514010	15860	15860	15860	15860	0
43	20241216	195800	3184514010	15860	15860	15860	15860	0
44	20241216	195700	3184514010	15860	15860	15860	15860	0
45	20241216	195600	3184514010	15860	15860	15860	15860	0
46	20241216	195500	3184514010	15860	15860	15860	15860	0
47	20241216	195400	3184514010	15860	15860	15860	15860	0
48	20241216	195300	3184514010	15860	15860	15860	15860	0
49	20241216	195200	3184514010	15860	15860	15860	15860	0
50	20241216	195100	3184514010	15860	15860	15860	15860	0
51	20241216	195000	3184514010	15860	15860	15860	15860	0
52	20241216	194900	3184514010	15860	15860	15860	15860	0
53	20241216	194800	3184514010	15860	15860	15860	15860	0
54	20241216	194700	3184514010	15860	15860	15860	15860	0
55	20241216	194600	3184514010	15860	15860	15860	15860	0
56	20241216	194500	3184514010	15860	15860	15860	15860	0
57	20241216	194400	3184514010	15860	15860	15860	15860	0
58	20241216	194300	3184514010	15860	15860	15860	15860	0
59	20241216	194200	3184514010	15860	15860	15860	15860	0
60	20241216	194100	3184514010	15860	15860	15860	15860	0
61	20241216	194000	3184514010	15860	15860	15860	15860	0
62	20241216	193900	3184514010	15860	15860	15860	15860	3492
63	20241216	193800	3184514010	15860	15860	15860	15860	0
64	20241216	193700	3184514010	15860	15860	15860	15860	0
65	20241216	193600	3184514010	15860	15860	15860	15860	0
66	20241216	193500	3184514010	15860	15860	15860	15860	0
67	20241216	193400	3184514010	15860	15860	15860	15860	0
68	20241216	193300	3184514010	15860	15860	15860	15860	0
69	20241216	193200	3184514010	15860	15860	15860	15860	0
70	20241216	193100	3184514010	15860	15860	15860	15860	0
71	20241216	193000	3184514010	15860	15860	15860	15860	0
72	20241216	192900	3184514010	15860	15860	15860	15860	0
73	20241216	192800	3184514010	15860	15860	15860	15860	0
74	20241216	192700	3184514010	15860	15860	15860	15860	0
75	20241216	192600	3184514010	15860	15860	15860	15860	0
76	20241216	192500	3184514010	15860	15860	15860	15860	0
77	20241216	192400	3184514010	15860	15860	15860	15860	0
78	20241216	192300	3184514010	15860	15860	15860	15860	0
79	20241216	192200	3184514010	15860	15860	15860	15860	0
80	20241216	192100	3184514010	15860	15860	15860	15860	0
81	20241216	192000	3184514010	15860	15860	15860	15860	0
82	20241216	191900	3184514010	15860	15860	15860	15860	0
83	20241216	191800	3184514010	15860	15860	15860	15860	0
84	20241216	191700	3184514010	15860	15860	15860	15860	0
85	20241216	191600	3184514010	15860	15860	15860	15860	0
86	20241216	191500	3184514010	15860	15860	15860	15860	0
87	20241216	191400	3184514010	15860	15860	15860	15860	0
88	20241216	191300	3184514010	15860	15860	15860	15860	0
89	20241216	191200	3184514010	15860	15860	15860	15860	0
90	20241216	191100	3184514010	15860	15860	15860	15860	0
91	20241216	191000	3184514010	15860	15860	15860	15860	0
92	20241216	190900	3184514010	15860	15860	15860	15860	3492
93	20241216	190800	3184514010	15860	15860	15860	15860	0
94	20241216	190700	3184514010	15860	15860	15860	15860	0
95	20241216	190600	3184514010	15860	15860	15860	15860	0
96	20241216	190500	3184514010	15860	15860	15860	15860	0
97	20241216	190400	3184514010	15860	15860	15860	15860	0
98	20241216	190300	3184514010	15860	15860	15860	15860	0
99	20241216	190200	3184514010	15860	15860	15860	15860	0
100	20241216	190100	3184514010	15860	15860	15860	15860	0
101	20241216	190000	3184514010	15860	15860	15860	15860	0
102	20241216	185900	3184514010	15860	15860	15860	15860	0
103	20241216	185800	3184514010	15860	15860	15860	15860	0
104	20241216	185700	3184514010	15860	15860	15860	15860	0
105	20241216	185600	3184514010	15860	15860	15860	15860	0
106	20241216	185500	3184514010	15860	15860	15860	15860	0
107	20241216	185400	3184514010	15860	15860	15860	15860	0
108	20241216	185300	3184514010	15860	15860	15860	15860	0
109	20241216	185200	3184514010	15860	15860	15860	15860	0
110	20241216	185100	3184514010	15860	15860	15860	15860	0
111	20241216	185000	3184514010	15860	15860	15860	15860	0
112	20241216	184900	3184514010	15860	15860	15860	15860	0
113	20241216	184800	3184514010	15860	15860	15860	15860	0
114	20241216	184700	3184514010	15860	15860	15860	15860	0
115	20241216	184600	3184514010	15860	15860	15860	15860	0
116	20241216	184500	3184514010	15860	15860	15860	15860	0
117	20241216	184400	3184514010	15860	15860	15860	15860	0
118	20241216	184300	3184514010	15860	15860	15860	15860	0
119	20241216	184200	3184514010	15860	15860	15860	15860	0
120	20241216	184100	3184514010	15860	15860	15860	15860	0
121	20241216	184000	3184514010	15860	15860	15860	15860	0
122	20241216	183900	3184514010	15860	15860	15860	15860	3492
123	20241216	183800	3184514010	15860	15860	15860	15860	0
124	20241216	183700	3184514010	15860	15860	15860	15860	0
125	20241216	183600	3184514010	15860	15860	15860	15860	0
126	20241216	183500	3184514010	15860	15860	15860	15860	0
127	20241216	183400	3184514010	15860	15860	15860	15860	0
128	20241216	183300	3184514010	15860	15860	15860	15860	0
129	20241216	183200	3184514010	15860	15860	15860	15860	0
130	20241216	183100	3184514010	15860	15860	15860	15860	0
131	20241216	183000	3184514010	15860	15860	15860	15860	0
132	20241216	182900	3184514010	15860	15860	15860	15860	0
133	20241216	182800	3184514010	15860	15860	15860	15860	0
134	20241216	182700	3184514010	15860	15860	15860	15860	0
135	20241216	182600	3184514010	15860	15860	15860	15860	0
136	20241216	182500	3184514010	15860	15860	15860	15860	0
137	20241216	182400	3184514010	15860	15860	15860	15860	0
138	20241216	182300	3184514010	15860	15860	15860	15860	0
139	20241216	182200	3184514010	15860	15860	15860	15860	0
140	20241216	182100	3184514010	15860	15860	15860	15860	0
141	20241216	182000	3184514010	15860	15860	15860	15860	0
142	20241216	181900	3184514010	15860	15860	15860	15860	0
143	20241216	181800	3184514010	15860	15860	15860	15860	0
144	20241216	181700	3184514010	15860	15860	15860	15860	0
145	20241216	181600	3184514010	15860	15860	15860	15860	0
146	20241216	181500	3184514010	15860	15860	15860	15860	0
147	20241216	181400	3184514010	15860	15860	15860	15860	0
148	20241216	181300	3184514010	15860	15860	15860	15860	0
149	20241216	181200	3184514010	15860	15860	15860	15860	0
150	20241216	181100	3184514010	15860	15860	15860	15860	0
151	20241216	181000	3184514010	15860	15860	15860	15860	0
152	20241216	180900	3184514010	15860	15860	15860	15860	3492
153	20241216	180800	3184514010	15860	15860	15860	15860	0
154	20241216	180700	3184514010	15860	15860	15860	15860	0
155	20241216	180600	3184514010	15860	15860	15860	15860	0
156	20241216	180500	3184514010	15860	15860	15860	15860	0
157	20241216	180400	3184514010	15860	15860	15860	15860	0
158	20241216	180300	3184514010	15860	15860	15860	15860	0
159	20241216	180200	3184514010	15860	15860	15860	15860	0
160	20241216	180100	3184514010	15860	15860	15860	15860	0
161	20241216	180000	3184514010	15860	15860	15860	15860	0
162	20241216	175900	3184514010	15860	15860	15860	15860	0
163	20241216	175800	3184514010	15860	15860	15860	15860	0
164	20241216	175700	3184514010	15860	15860	15860	15860	0
165	20241216	175600	3184514010	15860	15860	15860	15860	0
166	20241216	175500	3184514010	15860	15860	15860	15860	0
167	20241216	175400	3184514010	15860	15860	15860	15860	0
168	20241216	175300	3184514010	15860	15860	15860	15860	0
169	20241216	175200	3184514010	15860	15860	15860	15860	0
170	20241216	175100	3184514010	15860	15860	15860	15860	0
171	20241216	175000	3184514010	15860	15860	15860	15860	0
172	20241216	174900	3184514010	15860	15860	15860	15860	0
173	20241216	174800	3184514010	15860	15860	15860	15860	0
174	20241216	174700	3184514010	15860	15860	15860	15860	0
175	20241216	174600	3184514010	15860	15860	15860	15860	0
176	20241216	174500	3184514010	15860	15860	15860	15860	0
177	20241216	174400	3184514010	15860	15860	15860	15860	0
178	20241216	174300	3184514010	15860	15860	15860	15860	0
179	20241216	174200	3184514010	15860	15860	15860	15860	0
180	20241216	174100	3184514010	15860	15860	15860	15860	0
181	20241216	174000	3184514010	15860	15860	15860	15860	0
182	20241216	173900	3184514010	15860	15860	15860	15860	3492
183	20241216	173800	3184514010	15860	15860	15860	15860	0
184	20241216	173700	3184514010	15860	15860	15860	15860	0
185	20241216	173600	3184514010	15860	15860	15860	15860	0
186	20241216	173500	3184514010	15860	15860	15860	15860	0
187	20241216	173400	3184514010	15860	15860	15860	15860	0
188	20241216	173300	3184514010	15860	15860	15860	15860	0
189	20241216	173200	3184514010	15860	15860	15860	15860	0
190	20241216	173100	3184514010	15860	15860	15860	15860	0
191	20241216	173000	3184514010	15860	15860	15860	15860	0
192	20241216	172900	3184514010	15860	15860	15860	15860	0
193	20241216	172800	3184514010	15860	15860	15860	15860	0
194	20241216	172700	3184514010	15860	15860	15860	15860	0
195	20241216	172600	3184514010	15860	15860	15860	15860	0
196	20241216	172500	3184514010	15860	15860	15860	15860	0
197	20241216	172400	3184514010	15860	15860	15860	15860	0
198	20241216	172300	3184514010	15860	15860	15860	15860	0
199	20241216	172200	3184514010	15860	15860	15860	15860	0
200	20241216	172100	3184514010	15860	15860	15860	15860	0
201	20241216	172000	3184514010	15860	15860	15860	15860	0
202	20241216	171900	3184514010	15860	15860	15860	15860	0
203	20241216	171800	3184514010	15860	15860	15860	15860	0
204	20241216	171700	3184514010	15860	15860	15860	15860	0
205	20241216	171600	3184514010	15860	15860	15860	15860	0
206	20241216	171500	3184514010	15860	15860	15860	15860	0
207	20241216	171400	3184514010	15860	15860	15860	15860	0
208	20241216	171300	3184514010	15860	15860	15860	15860	0
209	20241216	171200	3184514010	15860	15860	15860	15860	0
210	20241216	171100	3184514010	15860	15860	15860	15860	0
211	20241216	171000	3184514010	15860	15860	15860	15860	0
212	20241216	170900	3184514010	15860	15860	15860	15860	3492
213	20241216	170800	3184514010	15860	15860	15860	15860	0
214	20241216	170700	3184514010	15860	15860	15860	15860	0
215	20241216	170600	3184514010	15860	15860	15860	15860	0
216	20241216	170500	3184514010	15860	15860	15860	15860	0
217	20241216	170400	3184514010	15860	15860	15860	15860	0
218	20241216	170300	3184514010	15860	15860	15860	15860	0
219	20241216	170200	3184514010	15860	15860	15860	15860	0
220	20241216	170100	3184514010	15860	15860	15860	15860	0
221	20241216	170000	3184514010	15860	15860	15860	15860	0
222	20241216	165900	3184514010	15860	15860	15860	15860	0
223	20241216	165800	3184514010	15860	15860	15860	15860	0
224	20241216	165700	3184514010	15860	15860	15860	15860	0
225	20241216	165600	3184514010	15860	15860	15860	15860	0
226	20241216	165500	3184514010	15860	15860	15860	15860	0
227	20241216	165400	3184514010	15860	15860	15860	15860	0
228	20241216	165300	3184514010	15860	15860	15860	15860	0
229	20241216	165200	3184514010	15860	15860	15860	15860	0
230	20241216	165100	3184514010	15860	15860	15860	15860	0
231	20241216	165000	3184514010	15860	15860	15860	15860	0
232	20241216	164900	3184514010	15860	15860	15860	15860	0
233	20241216	164800	3184514010	15860	15860	15860	15860	0
234	20241216	164700	3184514010	15860	15860	15860	15860	0
235	20241216	164600	3184514010	15860	15860	15860	15860	0
236	20241216	164500	3184514010	15860	15860	15860	15860	0
237	20241216	164400	3184514010	15860	15860	15860	15860	0
238	20241216	164300	3184514010	15860	15860	15860	15860	0
239	20241216	164200	3184514010	15860	15860	15860	15860	0
240	20241216	164100	3184514010	15860	15860	15860	15860	0
241	20241216	164000	3184514010	15860	15860	15860	15860	0
242	20241216	163900	3184514010	15860	15860	15860	15860	3492
243	20241216	163800	3184514010	15860	15860	15860	15860	0
244	20241216	163700	3184514010	15860	15860	15860	15860	0
245	20241216	163600	3184514010	15860	15860	15860	15860	0
246	20241216	163500	3184514010	15860	15860	15860	15860	0
247	20241216	163400	3184514010	15860	15860	15860	15860	0
248	20241216	163300	3184514010	15860	15860	15860	15860	0
249	20241216	163200	3184514010	15860	15860	15860	15860	0
250	20241216	163100	3184514010	15860	15860	15860	15860	0
251	20241216	163000	3184514010	15860	15860	15860	15860	0
252	20241216	162900	3184514010	15860	15860	15860	15860	0
253	20241216	162800	3184514010	15860	15860	15860	15860	0
254	20241216	162700	3184514010	15860	15860	15860	15860	0
255	20241216	162600	3184514010	15860	15860	15860	15860	0
256	20241216	162500	3184514010	15860	15860	15860	15860	0
257	20241216	162400	3184514010	15860	15860	15860	15860	0
258	20241216	162300	3184514010	15860	15860	15860	15860	0
259	20241216	162200	3184514010	15860	15860	15860	15860	0
260	20241216	162100	3184514010	15860	15860	15860	15860	0
261	20241216	162000	3184514010	15860	15860	15860	15860	0
262	20241216	161900	3184514010	15860	15860	15860	15860	0
263	20241216	161800	3184514010	15860	15860	15860	15860	0
264	20241216	161700	3184514010	15860	15860	15860	15860	0
265	20241216	161600	3184514010	15860	15860	15860	15860	0
266	20241216	161500	3184514010	15860	15860	15860	15860	0
267	20241216	161400	3184514010	15860	15860	15860	15860	0
268	20241216	161300	3184514010	15860	15860	15860	15860	0
269	20241216	161200	3184514010	15860	15860	15860	15860	0
270	20241216	161100	3184514010	15860	15860	15860	15860	0
271	20241216	161000	3184514010	15860	15860	15860	15860	0
272	20241216	160900	3184514010	15860	15860	15860	15860	3492
273	20241216	160800	3184514010	15860	15860	15860	15860	0
274	20241216	160700	3184514010	15860	15860	15860	15860	0
275	20241216	160600	3184514010	15860	15860	15860	15860	0
276	20241216	160500	3184514010	15860	15860	15860	15860	0
277	20241216	160400	3184514010	15860	15860	15860	15860	0
278	20241216	160300	3184514010	15860	15860	15860	15860	0
279	20241216	160200	3184514010	15860	15860	15860	15860	0
280	20241216	160100	3184514010	15860	15860	15860	15860	0
281	20241216	160000	3184514010	15860	15860	15860	15860	0
282	20241216	155900	3184514010	15860	15860	15860	15860	0
283	20241216	155800	3184514010	15860	15860	15860	15860	0
284	20241216	155700	3184514010	15860	15860	15860	15860	0
285	20241216	155600	3184514010	15860	15860	15860	15860	0
286	20241216	155500	3184514010	15860	15860	15860	15860	0
287	20241216	155400	3184514010	15860	15860	15860	15860	0
288	20241216	155300	3184514010	15860	15860	15860	15860	0
289	20241216	155200	3184514010	15860	15860	15860	15860	0
290	20241216	155100	3184514010	15860	15860	15860	15860	0
291	20241216	155000	3184514010	15860	15860	15860	15860	0
292	20241216	154900	3184514010	15860	15860	15860	15860	0
293	20241216	154800	3184514010	15860	15860	15860	15860	0
294	20241216	154700	3184514010	15860	15860	15860	15860	0
295	20241216	154600	3184514010	15860	15860	15860	15860	0
296	20241216	154500	3184514010	15860	15860	15860	15860	0
297	20241216	154400	3184514010	15860	15860	15860	15860	0
298	20241216	154300	3184514010	15860	15860	15860	15860	0
299	20241216	154200	3184514010	15860	15860	15860	15860	0
300	20241216	154100	3184514010	15860	15860	15860	15860	0
301	20241216	154000	3184514010	15860	15860	15860	15860	0
302	20241216	153900	3184514010	15860	15860	15860	15860	3492
303	20241216	153800	3184514010	15860	15860	15860	15860	0
304	20241216	153700	3184514010	15860	15860	15860	15860	0
305	20241216	153600	3184514010	15860	15860	15860	15860	0
306	20241216	153500	3184514010	15860	15860	15860	15860	0
307	20241216	153400	3184514010	15860	15860	15860	15860	0
308	20241216	153300	3184514010	15860	15860	15860	15860	0
309	20241216	153200	3184514010	15860	15860	15860	15860	0
310	20241216	153100	3184514010	15860	15860	15860	15860	0
311	20241216	153000	3184514010	15860	15860	15860	15860	3492
312	20241216	152900	3129130890	15860	15860	15860	15860	0
313	20241216	152800	3129130890	15860	15860	15860	15860	0
314	20241216	152700	3129130890	15860	15860	15860	15860	0
315	20241216	152600	3129130890	15860	15860	15860	15860	0
316	20241216	152500	3129130890	15860	15860	15860	15860	0
317	20241216	152400	3129130890	15860	15860	15860	15860	0
318	20241216	152300	3129130890	15860	15860	15860	15860	0
319	20241216	152200	3129130890	15860	15860	15860	15860	0
320	20241216	152100	3129130890	15860	15860	15860	15860	0
321	20241216	152000	3129130890	15860	15860	15860	15860	0
322	20241216	151900	3129130890	15860	15840	15870	15810	1017
323	20241216	151800	3113041480	15830	15820	15880	15820	799
324	20241216	151700	3100384520	15820	15850	15850	15820	142
325	20241216	151600	3098135770	15850	15820	15850	15820	231
326	20241216	151500	3094477750	15850	15830	15850	15820	387
327	20241216	151400	3088352020	15840	15840	15840	15840	127
328	20241216	151300	3086340340	15840	15880	15880	15840	220
329	20241216	151200	3082852000	15880	15840	15880	15840	11
330	20241216	151100	3082677720	15840	15870	15880	15840	108
331	20241216	151000	3080964830	15860	15840	15860	15830	2176
332	20241216	150900	3046463960	15850	15840	15850	15840	230
333	20241216	150800	3042820730	15840	15840	15840	15840	501
334	20241216	150700	3034884890	15860	15850	15860	15850	64
335	20241216	150600	3033870160	15840	15850	15850	15840	91
336	20241216	150500	3032428680	15880	15880	15880	15880	36
337	20241216	150400	3031857000	15820	15890	15890	15820	243
338	20241216	150300	3028010390	15890	15890	15890	15890	5
339	20241216	150200	3027930940	15890	15880	15890	15880	198
340	20241216	150100	3024786350	15880	15880	15880	15880	176
341	20241216	150000	3021991470	15880	15880	15880	15830	105
342	20241216	145900	3020327170	15880	15860	15880	15830	76
343	20241216	145800	3019122820	15890	15890	15890	15890	35
344	20241216	145700	3018566670	15890	15890	15890	15890	14
345	20241216	145600	3018344210	15880	15880	15890	15880	240
346	20241216	145500	3014532940	15890	15870	15890	15870	5
347	20241216	145400	3014453540	15860	15860	15860	15860	35
348	20241216	145300	3013898440	15860	15820	15860	15820	57
349	20241216	145200	3012996420	15880	15830	15880	15820	130
350	20241216	145100	3010936000	15880	15880	15880	15820	105
351	20241216	145000	3009272610	15880	15820	15880	15820	34
352	20241216	144900	3008734670	15880	15860	15880	15860	162
353	20241216	144800	3006164550	15810	15830	15830	15810	11
354	20241216	144700	3005990490	15860	15840	15860	15810	139
355	20241216	144600	3003789910	15860	15850	15860	15850	126
356	20241216	144500	3001792680	15860	15860	15860	15850	52
357	20241216	144400	3000968010	15870	15860	15870	15860	1043
358	20241216	144300	2984425950	15870	15900	15910	15870	561
359	20241216	144200	2975515470	15890	15900	15900	15890	71
360	20241216	144100	2974387080	15890	15900	15900	15890	100
361	20241216	144000	2972797630	15880	15880	15880	15880	191
362	20241216	143900	2969764550	15880	15880	15880	15880	34
363	20241216	143800	2969224630	15880	15870	15880	15870	42
364	20241216	143700	2968557710	15880	15870	15880	15870	1257
365	20241216	143600	2948597550	15880	15870	15880	15860	213
366	20241216	143500	2945217300	15870	15870	15870	15870	12
367	20241216	143400	2945026860	15870	15900	15900	15870	38
368	20241216	143300	2944422770	15900	15900	15900	15900	30
369	20241216	143200	2943945770	15900	15870	15900	15860	428
370	20241216	143100	2937153750	15910	15880	15910	15880	7
371	20241216	143000	2937042530	15910	15870	15910	15870	93
372	20241216	142900	2935565300	15880	15880	15880	15870	273
373	20241216	142800	2931230660	15920	15890	15920	15880	188
374	20241216	142700	2928243920	15920	15890	15920	15890	6
375	20241216	142600	2928148520	15930	15910	15930	15890	419
376	20241216	142500	2921482710	15910	15930	15950	15910	728
377	20241216	142400	2909891510	15930	15950	15950	15930	103
378	20241216	142300	2908249300	15950	15950	15960	15940	64
379	20241216	142200	2907228320	15950	15960	15960	15950	7
380	20241216	142100	2907116650	15950	15970	15970	15950	662
381	20241216	142000	2896554110	15960	15970	15970	15960	56
382	20241216	141900	2895660220	15970	15970	15970	15970	33
383	20241216	141800	2895133210	15970	15970	15970	15970	2
384	20241216	141700	2895101270	15960	15960	15970	15960	54
385	20241216	141600	2894239100	15970	15970	15970	15970	7
386	20241216	141500	2894127310	15970	15970	15970	15970	101
387	20241216	141400	2892514340	15970	15970	15970	15970	55
388	20241216	141300	2891635990	15970	15960	15970	15960	88
389	20241216	141200	2890231070	15970	15970	15970	15960	186
390	20241216	141100	2887262140	15960	15960	15960	15960	1
391	20241216	141000	2887246180	15970	15970	15970	15970	37
392	20241216	140900	2886655290	15970	15970	15970	15970	16
393	20241216	140800	2886399770	15950	15970	15970	15950	43
394	20241216	140700	2885713210	15970	15970	15970	15950	700
395	20241216	140600	2874546210	15970	15970	15970	15970	61
396	20241216	140500	2873572040	15940	15970	15970	15940	58
397	20241216	140400	2872647280	15970	15970	15970	15970	133
398	20241216	140300	2870523270	15970	15950	15970	15940	130
399	20241216	140200	2868450260	15970	15970	15970	15970	34
400	20241216	140100	2867907280	15980	15970	15980	15970	152
401	20241216	140000	2865478570	15970	15970	15980	15970	19
402	20241216	135900	2865175130	15960	15980	15980	15950	144
403	20241216	135800	2862876340	15970	15960	15970	15960	75
404	20241216	135700	2861678610	15970	15980	15980	15970	55
405	20241216	135600	2860799940	15980	15980	15980	15980	18
406	20241216	135500	2860512300	15980	15970	15980	15970	113
407	20241216	135400	2858707360	15980	15980	15980	15980	5
408	20241216	135300	2858627460	15970	15960	15970	15960	291
409	20241216	135200	2853980270	15970	15920	15970	15920	85
410	20241216	135100	2852625920	15980	15990	15990	15930	38
411	20241216	135000	2852018500	15990	15990	15990	15990	0
412	20241216	134900	2852018500	15990	15990	15990	15990	33
413	20241216	134800	2851490830	15950	15960	15960	15950	22
414	20241216	134700	2851139890	15990	15960	15990	15960	39
415	20241216	134600	2850516400	15990	15990	15990	15970	99
416	20241216	134500	2848933470	15980	15990	15990	15980	29
417	20241216	134400	2848469830	15990	15990	15990	15990	42
418	20241216	134300	2847798250	15950	15950	15950	15950	60
419	20241216	134200	2846841250	15990	15980	15990	15980	36
420	20241216	134100	2846265940	15950	15970	15970	15950	541
421	20241216	134000	2837634490	15970	15990	15990	15970	41
422	20241216	133900	2836978960	15990	16000	16000	15990	405
423	20241216	133800	2830499130	16000	16000	16000	16000	620
424	20241216	133700	2820579130	15970	15990	15990	15970	18
425	20241216	133600	2820291630	15970	16000	16000	15970	917
426	20241216	133500	2805636350	16000	15990	16000	15990	204
427	20241216	133400	2802374350	16000	15990	16000	15990	1085
428	20241216	133300	2785019460	15970	15960	15980	15960	171
429	20241216	133200	2782288050	15960	15970	15970	15960	191
430	20241216	133100	2779239280	15980	15980	15980	15980	44
431	20241216	133000	2778536160	15980	15980	15980	15980	42
432	20241216	132900	2777865000	15980	15970	15980	15970	107
433	20241216	132800	2776155840	15970	15980	15980	15970	278
434	20241216	132700	2771713990	15990	15990	15990	15990	53
435	20241216	132600	2770866520	15990	15990	15990	15990	221
436	20241216	132500	2767332730	15990	15990	15990	15990	34
437	20241216	132400	2766789070	15960	15960	15960	15960	230
438	20241216	132300	2763118270	15990	15950	15990	15950	197
439	20241216	132200	2759974800	15910	15950	15950	15910	65
440	20241216	132100	2758939330	15910	15910	15910	15910	62
441	20241216	132000	2757952910	15950	15950	15950	15950	34
442	20241216	131900	2757410610	15930	15950	15950	15930	21
443	20241216	131800	2757075960	15900	15950	15950	15870	55
444	20241216	131700	2756200100	15860	15860	15860	15860	48
445	20241216	131600	2755438820	15900	15870	15920	15860	176
446	20241216	131500	2752641680	15860	15950	15950	15850	285
447	20241216	131400	2748099160	15850	15930	15950	15850	2651
448	20241216	131300	2705875010	15950	15930	15950	15930	6
449	20241216	131200	2705779330	15950	15950	15950	15940	79
450	20241216	131100	2704519370	15990	15990	16000	15930	666
451	20241216	131000	2693880250	15990	16000	16000	15990	416
452	20241216	130900	2687224310	16000	16000	16000	15990	165
453	20241216	130800	2684585540	16000	16000	16000	15980	30
454	20241216	130700	2684105840	16000	15980	16000	15980	1085
455	20241216	130600	2666756380	15970	15970	15980	15970	300
456	20241216	130500	2661964640	15960	15970	15980	15960	132
457	20241216	130400	2659855960	15970	15970	15980	15970	43
458	20241216	130300	2659169230	15970	15970	15980	15930	42
459	20241216	130200	2658498490	15950	15930	15950	15930	2998
460	20241216	130100	2610705230	15920	15910	15920	15910	280
461	20241216	130000	2606248210	15910	15850	15910	15850	2865
462	20241216	125900	2560728510	15850	15830	15880	15830	958
463	20241216	125800	2545541790	15840	15840	15840	15790	21
464	20241216	125700	2545210050	15840	15780	15840	15780	65
465	20241216	125600	2544182370	15830	15840	15840	15830	120
466	20241216	125500	2542282240	15840	15840	15850	15840	664
467	20241216	125400	2531763360	15840	15840	15840	15840	35
468	20241216	125300	2531208960	15830	15830	15830	15830	91
469	20241216	125200	2529768430	15820	15750	15830	15750	400
470	20241216	125100	2523454340	15830	15740	15830	15740	63
471	20241216	125000	2522462630	15850	15850	15850	15850	33
472	20241216	124900	2521939580	15850	15750	15850	15740	38
473	20241216	124800	2521341140	15760	15850	15850	15760	36
474	20241216	124700	2520770900	15860	15860	15860	15860	0
475	20241216	124600	2520770900	15860	15760	15860	15750	533
476	20241216	124500	2512368210	15760	15870	15870	15760	4
477	20241216	124400	2512304950	15870	15780	15870	15760	84
478	20241216	124300	2510977170	15770	15880	15880	15770	328
479	20241216	124200	2505799350	15880	15820	15880	15800	600
480	20241216	124100	2496307370	15820	15890	15890	15820	53
481	20241216	124000	2495466210	15890	15890	15890	15890	17
482	20241216	123900	2495196080	15890	15820	15900	15810	144
483	20241216	123800	2492914640	15820	15900	15900	15820	274
484	20241216	123700	2488558120	15900	15900	15900	15900	345
485	20241216	123600	2483072620	15900	15890	15900	15810	410
486	20241216	123500	2476555900	15880	15880	15880	15880	32
487	20241216	123400	2476047740	15870	15880	15880	15870	28
488	20241216	123300	2475603110	15890	15880	15890	15880	140
489	20241216	123200	2473379120	15910	15910	15920	15910	148
490	20241216	123100	2471024340	15910	15800	15910	15800	1461
491	20241216	123000	2447847080	15850	15850	15860	15810	1295
492	20241216	122900	2427321980	15850	15850	15850	15850	0
493	20241216	122800	2427321980	15850	15800	15850	15800	329
494	20241216	122700	2422108780	15800	15800	15800	15800	32
495	20241216	122600	2421603180	15780	15780	15780	15780	33
496	20241216	122500	2421082440	15780	15770	15780	15770	55
497	20241216	122400	2420214960	15770	15760	15770	15760	599
498	20241216	122300	2410774710	15760	15760	15760	15760	2
499	20241216	122200	2410743190	15760	15700	15760	15700	96
500	20241216	122100	2409233950	15700	15700	15700	15700	0
501	20241216	122000	2409233950	15700	15710	15760	15700	172
502	20241216	121900	2406531510	15760	15760	15760	15760	1
503	20241216	121800	2406515750	15760	15720	15760	15710	1400
504	20241216	121700	2384509490	15730	15750	15750	15730	150
505	20241216	121600	2382149120	15730	15740	15740	15730	380
506	20241216	121500	2376171240	15740	15750	15750	15740	197
507	20241216	121400	2373070090	15750	15740	15750	15740	55
508	20241216	121300	2372204340	15750	15740	15760	15740	43
509	20241216	121200	2371527170	15740	15750	15750	15740	2
510	20241216	121100	2371495680	15730	15740	15760	15730	114
511	20241216	121000	2369701180	15740	15740	15760	15740	323
512	20241216	120900	2364612820	15760	15750	15760	15750	1084
513	20241216	120800	2347529310	15760	15760	15760	15760	0
514	20241216	120700	2347529310	15760	15760	15760	15740	161
515	20241216	120600	2344994030	15760	15760	15760	15760	0
516	20241216	120500	2344994030	15760	15760	15760	15760	55
517	20241216	120400	2344127230	15770	15790	15800	15770	37
518	20241216	120300	2343543050	15750	15750	15750	15750	0
519	20241216	120200	2343543050	15750	15790	15800	15750	39
520	20241216	120100	2342927230	15790	15790	15790	15790	2
521	20241216	120000	2342895650	15790	15750	15790	15740	224
522	20241216	115900	2339366300	15750	15750	15750	15750	322
523	20241216	115800	2334294800	15750	15750	15750	15750	53
524	20241216	115700	2333460050	15750	15750	15760	15750	118
525	20241216	115600	2331601510	15750	15820	15820	15750	1081
526	20241216	115500	2314523120	15830	15830	15830	15830	46
527	20241216	115400	2313794940	15890	15860	15890	15830	261
528	20241216	115300	2309657350	15860	15860	15860	15860	232
529	20241216	115200	2305977830	15900	15910	15910	15870	36
530	20241216	115100	2305405470	15910	15910	15910	15910	33
531	20241216	115000	2304880440	15880	15910	15910	15880	53
532	20241216	114900	2304037480	15910	15910	15910	15910	90
533	20241216	114800	2302605580	15910	15910	15910	15910	20
534	20241216	114700	2302287380	15910	15910	15910	15900	42
535	20241216	114600	2301619200	15910	15920	15930	15910	952
536	20241216	114500	2286458290	15920	15870	15920	15870	2284
537	20241216	114400	2250141760	15870	15870	15870	15870	2
538	20241216	114300	2250110020	15870	15860	15880	15860	54
539	20241216	114200	2249253440	15860	15870	15870	15860	220
540	20241216	114100	2245762240	15860	15860	15860	15860	23
541	20241216	114000	2245397460	15860	15860	15860	15860	0
542	20241216	113900	2245397460	15860	15860	15860	15860	90
543	20241216	113800	2243970060	15860	15860	15860	15860	35
544	20241216	113700	2243414960	15850	15850	15850	15850	1
545	20241216	113600	2243399110	15860	15860	15860	15860	49
546	20241216	113500	2242621970	15860	15860	15860	15860	144
547	20241216	113400	2240338130	15850	15870	15870	15850	77
548	20241216	113300	2239116980	15860	15860	15860	15860	1
549	20241216	113200	2239101120	15870	15870	15870	15870	34
550	20241216	113100	2238561540	15870	15870	15870	15870	6
551	20241216	113000	2238466320	15880	15880	15880	15850	68
552	20241216	112900	2237387440	15860	15870	15880	15860	38
553	20241216	112800	2236784100	15880	15880	15880	15870	626
554	20241216	112700	2226849020	15880	15880	15880	15880	43
555	20241216	112600	2226166180	15870	15870	15870	15870	20
556	20241216	112500	2225848780	15870	15870	15870	15870	96
557	20241216	112400	2224325260	15850	15840	15850	15840	387
558	20241216	112300	2218191980	15870	15850	15870	15850	103
559	20241216	112200	2216558170	15830	15850	15850	15830	50
560	20241216	112100	2215766390	15850	15880	15880	15850	152
561	20241216	112000	2213356030	15870	15870	15870	15870	20
562	20241216	111900	2213038630	15870	15870	15870	15870	378
563	20241216	111800	2207039770	15880	15880	15880	15880	0
564	20241216	111700	2207039770	15880	15880	15880	15880	43
565	20241216	111600	2206356930	15880	15880	15880	15860	35
566	20241216	111500	2205801340	15890	15880	15890	15880	92
567	20241216	111400	2204340060	15880	15890	15890	15880	84
568	20241216	111300	2203005810	15880	15880	15880	15880	41
569	20241216	111200	2202354730	15880	15880	15880	15880	39
570	20241216	111100	2201735410	15880	15880	15880	15880	11
571	20241216	111000	2201560730	15850	15850	15850	15850	162
572	20241216	110900	2198993030	15850	15850	15850	15850	10
573	20241216	110800	2198834530	15880	15900	15900	15880	1040
574	20241216	110700	2182304250	15910	15920	15920	15910	66
575	20241216	110600	2181253570	15920	15890	15920	15890	136
576	20241216	110500	2179089090	15890	15920	15930	15890	475
577	20241216	110400	2171539000	15920	15920	15920	15920	29
578	20241216	110300	2171077320	15920	15920	15920	15920	2
579	20241216	110200	2171045480	15920	15900	15920	15890	424
580	20241216	110100	2164303950	15930	15890	15930	15890	413
581	20241216	110000	2157734790	15860	15900	15900	15860	265
582	20241216	105900	2153531530	15900	15880	15910	15880	251
583	20241216	105800	2149540910	15880	15830	15890	15830	323
584	20241216	105700	2144409200	15820	15780	15820	15780	1138
585	20241216	105600	2126420450	15770	15750	15770	15750	2099
586	20241216	105500	2093359430	15750	15740	15750	15740	264
587	20241216	105400	2089203430	15740	15670	15740	15670	1191
588	20241216	105300	2070471700	15710	15660	15710	15660	264
589	20241216	105200	2066335260	15650	15720	15720	15650	505
590	20241216	105100	2058428190	15720	15720	15720	15670	39
591	20241216	105000	2057815160	15720	15650	15720	15650	221
592	20241216	104900	2054347550	15660	15670	15670	15660	735
593	20241216	104800	2042835090	15740	15740	15740	15680	1327
594	20241216	104700	2022005540	15740	15740	15740	15740	0
595	20241216	104600	2022005540	15740	15740	15740	15740	97
596	20241216	104500	2020478760	15740	15740	15740	15700	14
597	20241216	104400	2020258800	15700	15730	15730	15700	113
598	20241216	104300	2018483740	15730	15710	15740	15710	21
599	20241216	104200	2018153740	15730	15730	15750	15730	213
600	20241216	104100	2014802590	15730	15730	15730	15730	117
601	20241216	104000	2012962180	15730	15700	15730	15700	37
602	20241216	103900	2012380260	15700	15730	15730	15700	81
603	20241216	103800	2011106780	15730	15730	15730	15700	771
604	20241216	103700	1998997340	15720	15720	15750	15720	162
605	20241216	103600	1996450670	15750	15730	15750	15710	163
606	20241216	103500	1993886320	15750	15750	15750	15750	35
607	20241216	103400	1993335070	15720	15720	15720	15720	28
608	20241216	103300	1992894910	15700	15760	15760	15700	1386
609	20241216	103200	1971095570	15760	15760	15760	15750	7
610	20241216	103100	1970985260	15740	15740	15760	15740	111
611	20241216	103000	1969237480	15740	15760	15760	15740	406
612	20241216	102900	1962843340	15760	15740	15760	15740	46
613	20241216	102800	1962118480	15730	15720	15730	15720	21
614	20241216	102700	1961788160	15770	15720	15770	15720	85
615	20241216	102600	1960450480	15720	15720	15720	15710	57
616	20241216	102500	1959554890	15720	15720	15720	15720	64
617	20241216	102400	1958548810	15720	15720	15720	15720	21
618	20241216	102300	1958218690	15720	15720	15780	15690	187
619	20241216	102200	1955281150	15700	15730	15770	15700	5002
620	20241216	102100	1876660150	15730	15730	15730	15730	3
621	20241216	102000	1876612960	15740	15690	15750	15680	293
622	20241216	101900	1872012700	15700	15700	15750	15700	67
623	20241216	101800	1870959650	15750	15720	15750	15690	96
624	20241216	101700	1869450630	15770	15730	15770	15720	51
625	20241216	101600	1868648850	15720	15720	15780	15720	982
626	20241216	101500	1853204580	15680	15800	15800	15660	3523
627	20241216	101400	1797833420	15800	15830	15840	15800	557
628	20241216	101300	1789022370	15850	15910	15910	15850	576
629	20241216	101200	1779891510	15910	15860	15910	15860	398
630	20241216	101100	1773577380	15860	15930	15930	15860	272
631	20241216	101000	1769260180	15930	15870	15930	15850	596
632	20241216	100900	1759802040	15870	15930	15930	15850	1024
633	20241216	100800	1743567540	15880	15880	15880	15880	73
634	20241216	100700	1742408300	15880	15940	15940	15880	638
635	20241216	100600	1732259250	15930	15950	15950	15930	252
636	20241216	100500	1728242860	15950	15950	15950	15940	141
637	20241216	100400	1725994300	15950	15950	15950	15950	16
638	20241216	100300	1725739100	15940	15920	15940	15920	157
639	20241216	100200	1723238720	15920	15970	15980	15920	1078
640	20241216	100100	1706034680	15980	15990	15990	15980	86
641	20241216	100000	1704659890	15980	15980	15990	15980	75
642	20241216	095900	1703461340	15980	15970	15980	15970	13
643	20241216	095800	1703253720	15970	15980	16000	15970	110
644	20241216	095700	1701495850	16010	16000	16020	15990	277
645	20241216	095600	1697064420	16020	16000	16020	16000	251
646	20241216	095500	1693046520	16000	16000	16000	16000	189
647	20241216	095400	1690022520	16000	16020	16030	16000	106
648	20241216	095300	1688324360	16020	16030	16030	16000	75
649	20241216	095200	1687123200	16030	16010	16030	16000	61
650	20241216	095100	1686146120	16010	15990	16010	15990	321
651	20241216	095000	1681010330	16000	16020	16020	16000	961
652	20241216	094900	1665626250	16020	16020	16030	16020	342
653	20241216	094800	1660147320	16020	16020	16020	16010	102
654	20241216	094700	1658513440	16020	16020	16030	16010	377
655	20241216	094600	1652474890	16030	16010	16030	16000	401
656	20241216	094500	1646053400	16000	15980	16000	15980	346
657	20241216	094400	1640520650	15970	15960	15970	15960	144
658	20241216	094300	1638221320	15960	15940	15960	15920	375
659	20241216	094200	1632246150	15950	15950	15970	15950	152
660	20241216	094100	1629820730	15950	15940	15950	15940	396
661	20241216	094000	1623507070	15930	15930	15930	15930	2
662	20241216	093900	1623475210	15940	15880	15940	15880	258
663	20241216	093800	1619365750	15880	15830	15880	15830	469
664	20241216	093700	1611928590	15830	15860	15870	15830	1654
665	20241216	093600	1585724930	15860	15870	15870	15860	98
666	20241216	093500	1584170620	15860	15870	15870	15850	460
667	20241216	093400	1576872880	15870	15870	15900	15850	1689
668	20241216	093300	1550063890	15870	15920	15920	15850	12948
669	20241216	093200	1344274630	15920	15960	15960	15910	1827
670	20241216	093100	1315186380	15960	15990	15990	15960	513
671	20241216	093000	1306998260	15990	15990	15990	15950	71
672	20241216	092900	1305863960	15960	15990	16020	15960	598
673	20241216	092800	1296310300	15990	15990	16020	15980	775
674	20241216	092700	1283916190	15990	16000	16000	15990	52
675	20241216	092600	1283084230	16000	16010	16020	15980	1463
676	20241216	092500	1259681410	16030	16030	16040	16020	531
677	20241216	092400	1251171410	16020	16060	16060	16020	450
678	20241216	092300	1243956140	16060	16050	16060	15990	861
679	20241216	092200	1230145740	16060	15980	16070	15980	1452
680	20241216	092100	1206865590	15980	15980	15980	15940	1534
681	20241216	092000	1182385970	15980	15990	16020	15970	1429
682	20241216	091900	1159519040	15980	15970	15990	15940	975
683	20241216	091800	1143945780	15970	15920	15980	15920	1039
684	20241216	091700	1127379610	15920	15890	15920	15890	782
685	20241216	091600	1114937830	15890	15970	15980	15880	1693
686	20241216	091500	1088014950	15920	15930	15990	15890	4479
687	20241216	091400	1016708870	15940	15980	16010	15940	1139
688	20241216	091300	998504340	15990	15930	15990	15930	1028
689	20241216	091200	982099780	15930	15970	15970	15920	498
690	20241216	091100	974164820	15910	15900	15970	15900	536
691	20241216	091000	965629440	15880	16100	16100	15850	4880
692	20241216	090900	887634330	16100	16080	16130	16060	1359
693	20241216	090800	865740670	16080	16170	16170	16040	4117
694	20241216	090700	799505040	16170	16250	16250	16120	3010
695	20241216	090600	750786760	16200	16090	16300	16090	14250
696	20241216	090500	520029560	16090	15970	16090	15940	6504
697	20241216	090400	416091410	15970	15820	15980	15750	4668
698	20241216	090300	341804550	15820	15680	15830	15680	3273
699	20241216	090200	290295410	15680	15550	15690	15550	3807
700	20241216	090100	230672680	15550	15700	15710	15520	5318
701	20241216	090000	147589680	15680	15610	15680	15510	9451