KissMeData/029460/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191300	225876100	17080	17080	17080	17080	135
3	20241217	191200	225876100	17080	17080	17080	17080	0
4	20241217	191100	225876100	17080	17080	17080	17080	0
5	20241217	191000	225876100	17080	17080	17080	17080	0
6	20241217	190900	225876100	17080	17080	17080	17080	0
7	20241217	190800	225876100	17080	17080	17080	17080	0
8	20241217	190700	225876100	17080	17080	17080	17080	0
9	20241217	190600	225876100	17080	17080	17080	17080	0
10	20241217	190500	225876100	17080	17080	17080	17080	0
11	20241217	190400	225876100	17080	17080	17080	17080	0
12	20241217	190300	225876100	17080	17080	17080	17080	0
13	20241217	190200	225876100	17080	17080	17080	17080	0
14	20241217	190100	225876100	17080	17080	17080	17080	0
15	20241217	190000	225876100	17080	17080	17080	17080	0
16	20241217	185900	225876100	17080	17080	17080	17080	0
17	20241217	185800	225876100	17080	17080	17080	17080	0
18	20241217	185700	225876100	17080	17080	17080	17080	0
19	20241217	185600	225876100	17080	17080	17080	17080	0
20	20241217	185500	225876100	17080	17080	17080	17080	0
21	20241217	185400	225876100	17080	17080	17080	17080	0
22	20241217	185300	225876100	17080	17080	17080	17080	0
23	20241217	185200	225876100	17080	17080	17080	17080	0
24	20241217	185100	225876100	17080	17080	17080	17080	0
25	20241217	185000	225876100	17080	17080	17080	17080	0
26	20241217	184900	225876100	17080	17080	17080	17080	0
27	20241217	184800	225876100	17080	17080	17080	17080	0
28	20241217	184700	225876100	17080	17080	17080	17080	0
29	20241217	184600	225876100	17080	17080	17080	17080	0
30	20241217	184500	225876100	17080	17080	17080	17080	0
31	20241217	184400	225876100	17080	17080	17080	17080	0
32	20241217	184300	225876100	17080	17080	17080	17080	135
33	20241217	184200	225876100	17080	17080	17080	17080	0
34	20241217	184100	225876100	17080	17080	17080	17080	0
35	20241217	184000	225876100	17080	17080	17080	17080	0
36	20241217	183900	225876100	17080	17080	17080	17080	0
37	20241217	183800	225876100	17080	17080	17080	17080	0
38	20241217	183700	225876100	17080	17080	17080	17080	0
39	20241217	183600	225876100	17080	17080	17080	17080	0
40	20241217	183500	225876100	17080	17080	17080	17080	0
41	20241217	183400	225876100	17080	17080	17080	17080	0
42	20241217	183300	225876100	17080	17080	17080	17080	0
43	20241217	183200	225876100	17080	17080	17080	17080	0
44	20241217	183100	225876100	17080	17080	17080	17080	0
45	20241217	183000	225876100	17080	17080	17080	17080	0
46	20241217	182900	225876100	17080	17080	17080	17080	0
47	20241217	182800	225876100	17080	17080	17080	17080	0
48	20241217	182700	225876100	17080	17080	17080	17080	0
49	20241217	182600	225876100	17080	17080	17080	17080	0
50	20241217	182500	225876100	17080	17080	17080	17080	0
51	20241217	182400	225876100	17080	17080	17080	17080	0
52	20241217	182300	225876100	17080	17080	17080	17080	0
53	20241217	182200	225876100	17080	17080	17080	17080	0
54	20241217	182100	225876100	17080	17080	17080	17080	0
55	20241217	182000	225876100	17080	17080	17080	17080	0
56	20241217	181900	225876100	17080	17080	17080	17080	0
57	20241217	181800	225876100	17080	17080	17080	17080	0
58	20241217	181700	225876100	17080	17080	17080	17080	0
59	20241217	181600	225876100	17080	17080	17080	17080	0
60	20241217	181500	225876100	17080	17080	17080	17080	0
61	20241217	181400	225876100	17080	17080	17080	17080	0
62	20241217	181300	225876100	17080	17080	17080	17080	135
63	20241217	181200	225876100	17080	17080	17080	17080	0
64	20241217	181100	225876100	17080	17080	17080	17080	0
65	20241217	181000	225876100	17080	17080	17080	17080	0
66	20241217	180900	225876100	17080	17080	17080	17080	0
67	20241217	180800	225876100	17080	17080	17080	17080	0
68	20241217	180700	225876100	17080	17080	17080	17080	0
69	20241217	180600	225876100	17080	17080	17080	17080	0
70	20241217	180500	225876100	17080	17080	17080	17080	0
71	20241217	180400	225876100	17080	17080	17080	17080	0
72	20241217	180300	225876100	17080	17080	17080	17080	0
73	20241217	180200	225876100	17080	17080	17080	17080	0
74	20241217	180100	225876100	17080	17080	17080	17080	0
75	20241217	180000	225876100	17080	17080	17080	17080	0
76	20241217	175900	225876100	17080	17080	17080	17080	0
77	20241217	175800	225876100	17080	17080	17080	17080	0
78	20241217	175700	225876100	17080	17080	17080	17080	0
79	20241217	175600	225876100	17080	17080	17080	17080	0
80	20241217	175500	225876100	17080	17080	17080	17080	0
81	20241217	175400	225876100	17080	17080	17080	17080	0
82	20241217	175300	225876100	17080	17080	17080	17080	0
83	20241217	175200	225876100	17080	17080	17080	17080	0
84	20241217	175100	225876100	17080	17080	17080	17080	0
85	20241217	175000	225876100	17080	17080	17080	17080	0
86	20241217	174900	225876100	17080	17080	17080	17080	0
87	20241217	174800	225876100	17080	17080	17080	17080	0
88	20241217	174700	225876100	17080	17080	17080	17080	0
89	20241217	174600	225876100	17080	17080	17080	17080	0
90	20241217	174500	225876100	17080	17080	17080	17080	0
91	20241217	174400	225876100	17080	17080	17080	17080	0
92	20241217	174300	225876100	17080	17080	17080	17080	135
93	20241217	174200	225876100	17080	17080	17080	17080	0
94	20241217	174100	225876100	17080	17080	17080	17080	0
95	20241217	174000	225876100	17080	17080	17080	17080	0
96	20241217	173900	225876100	17080	17080	17080	17080	0
97	20241217	173800	225876100	17080	17080	17080	17080	0
98	20241217	173700	225876100	17080	17080	17080	17080	0
99	20241217	173600	225876100	17080	17080	17080	17080	0
100	20241217	173500	225876100	17080	17080	17080	17080	0
101	20241217	173400	225876100	17080	17080	17080	17080	0
102	20241217	173300	225876100	17080	17080	17080	17080	0
103	20241217	173200	225876100	17080	17080	17080	17080	0
104	20241217	173100	225876100	17080	17080	17080	17080	0
105	20241217	173000	225876100	17080	17080	17080	17080	0
106	20241217	172900	225876100	17080	17080	17080	17080	0
107	20241217	172800	225876100	17080	17080	17080	17080	0
108	20241217	172700	225876100	17080	17080	17080	17080	0
109	20241217	172600	225876100	17080	17080	17080	17080	0
110	20241217	172500	225876100	17080	17080	17080	17080	0
111	20241217	172400	225876100	17080	17080	17080	17080	0
112	20241217	172300	225876100	17080	17080	17080	17080	0
113	20241217	172200	225876100	17080	17080	17080	17080	0
114	20241217	172100	225876100	17080	17080	17080	17080	0
115	20241217	172000	225876100	17080	17080	17080	17080	0
116	20241217	171900	225876100	17080	17080	17080	17080	0
117	20241217	171800	225876100	17080	17080	17080	17080	0
118	20241217	171700	225876100	17080	17080	17080	17080	0
119	20241217	171600	225876100	17080	17080	17080	17080	0
120	20241217	171500	225876100	17080	17080	17080	17080	0
121	20241217	171400	225876100	17080	17080	17080	17080	0
122	20241217	171300	225876100	17080	17080	17080	17080	135
123	20241217	171200	225876100	17080	17080	17080	17080	0
124	20241217	171100	225876100	17080	17080	17080	17080	0
125	20241217	171000	225876100	17080	17080	17080	17080	0
126	20241217	170900	225876100	17080	17080	17080	17080	0
127	20241217	170800	225876100	17080	17080	17080	17080	0
128	20241217	170700	225876100	17080	17080	17080	17080	0
129	20241217	170600	225876100	17080	17080	17080	17080	0
130	20241217	170500	225876100	17080	17080	17080	17080	0
131	20241217	170400	225876100	17080	17080	17080	17080	0
132	20241217	170300	225876100	17080	17080	17080	17080	0
133	20241217	170200	225876100	17080	17080	17080	17080	0
134	20241217	170100	225876100	17080	17080	17080	17080	0
135	20241217	170000	225876100	17080	17080	17080	17080	0
136	20241217	165900	225876100	17080	17080	17080	17080	0
137	20241217	165800	225876100	17080	17080	17080	17080	0
138	20241217	165700	225876100	17080	17080	17080	17080	0
139	20241217	165600	225876100	17080	17080	17080	17080	0
140	20241217	165500	225876100	17080	17080	17080	17080	0
141	20241217	165400	225876100	17080	17080	17080	17080	0
142	20241217	165300	225876100	17080	17080	17080	17080	0
143	20241217	165200	225876100	17080	17080	17080	17080	0
144	20241217	165100	225876100	17080	17080	17080	17080	0
145	20241217	165000	225876100	17080	17080	17080	17080	0
146	20241217	164900	225876100	17080	17080	17080	17080	0
147	20241217	164800	225876100	17080	17080	17080	17080	0
148	20241217	164700	225876100	17080	17080	17080	17080	0
149	20241217	164600	225876100	17080	17080	17080	17080	0
150	20241217	164500	225876100	17080	17080	17080	17080	0
151	20241217	164400	225876100	17080	17080	17080	17080	0
152	20241217	164300	225876100	17080	17080	17080	17080	135
153	20241217	164200	225876100	17080	17080	17080	17080	0
154	20241217	164100	225876100	17080	17080	17080	17080	0
155	20241217	164000	225876100	17080	17080	17080	17080	0
156	20241217	163900	225876100	17080	17080	17080	17080	0
157	20241217	163800	225876100	17080	17080	17080	17080	0
158	20241217	163700	225876100	17080	17080	17080	17080	0
159	20241217	163600	225876100	17080	17080	17080	17080	0
160	20241217	163500	225876100	17080	17080	17080	17080	0
161	20241217	163400	225876100	17080	17080	17080	17080	0
162	20241217	163300	225876100	17080	17080	17080	17080	0
163	20241217	163200	225876100	17080	17080	17080	17080	0
164	20241217	163100	225876100	17080	17080	17080	17080	0
165	20241217	163000	225876100	17080	17080	17080	17080	0
166	20241217	162900	225876100	17080	17080	17080	17080	0
167	20241217	162800	225876100	17080	17080	17080	17080	0
168	20241217	162700	225876100	17080	17080	17080	17080	0
169	20241217	162600	225876100	17080	17080	17080	17080	0
170	20241217	162500	225876100	17080	17080	17080	17080	0
171	20241217	162400	225876100	17080	17080	17080	17080	0
172	20241217	162300	225876100	17080	17080	17080	17080	0
173	20241217	162200	225876100	17080	17080	17080	17080	0
174	20241217	162100	225876100	17080	17080	17080	17080	0
175	20241217	162000	225876100	17080	17080	17080	17080	0
176	20241217	161900	225876100	17080	17080	17080	17080	0
177	20241217	161800	225876100	17080	17080	17080	17080	0
178	20241217	161700	225876100	17080	17080	17080	17080	0
179	20241217	161600	225876100	17080	17080	17080	17080	0
180	20241217	161500	225876100	17080	17080	17080	17080	0
181	20241217	161400	225876100	17080	17080	17080	17080	0
182	20241217	161300	225876100	17080	17080	17080	17080	135
183	20241217	161200	225876100	17080	17080	17080	17080	0
184	20241217	161100	225876100	17080	17080	17080	17080	0
185	20241217	161000	225876100	17080	17080	17080	17080	0
186	20241217	160900	225876100	17080	17080	17080	17080	0
187	20241217	160800	225876100	17080	17080	17080	17080	0
188	20241217	160700	225876100	17080	17080	17080	17080	0
189	20241217	160600	225876100	17080	17080	17080	17080	0
190	20241217	160500	225876100	17080	17080	17080	17080	0
191	20241217	160400	225876100	17080	17080	17080	17080	0
192	20241217	160300	225876100	17080	17080	17080	17080	0
193	20241217	160200	225876100	17080	17080	17080	17080	0
194	20241217	160100	225876100	17080	17080	17080	17080	0
195	20241217	160000	225876100	17080	17080	17080	17080	0
196	20241217	155900	225876100	17080	17080	17080	17080	0
197	20241217	155800	225876100	17080	17080	17080	17080	0
198	20241217	155700	225876100	17080	17080	17080	17080	0
199	20241217	155600	225876100	17080	17080	17080	17080	0
200	20241217	155500	225876100	17080	17080	17080	17080	0
201	20241217	155400	225876100	17080	17080	17080	17080	0
202	20241217	155300	225876100	17080	17080	17080	17080	0
203	20241217	155200	225876100	17080	17080	17080	17080	0
204	20241217	155100	225876100	17080	17080	17080	17080	0
205	20241217	155000	225876100	17080	17080	17080	17080	0
206	20241217	154900	225876100	17080	17080	17080	17080	0
207	20241217	154800	225876100	17080	17080	17080	17080	0
208	20241217	154700	225876100	17080	17080	17080	17080	0
209	20241217	154600	225876100	17080	17080	17080	17080	0
210	20241217	154500	225876100	17080	17080	17080	17080	0
211	20241217	154400	225876100	17080	17080	17080	17080	0
212	20241217	154300	225876100	17080	17080	17080	17080	135
213	20241217	154200	225876100	17080	17080	17080	17080	0
214	20241217	154100	225876100	17080	17080	17080	17080	0
215	20241217	154000	225876100	17080	17080	17080	17080	0
216	20241217	153900	225876100	17080	17080	17080	17080	0
217	20241217	153800	225876100	17080	17080	17080	17080	0
218	20241217	153700	225876100	17080	17080	17080	17080	0
219	20241217	153600	225876100	17080	17080	17080	17080	0
220	20241217	153500	225876100	17080	17080	17080	17080	0
221	20241217	153400	225876100	17080	17080	17080	17080	0
222	20241217	153300	225876100	17080	17080	17080	17080	0
223	20241217	153200	225876100	17080	17080	17080	17080	0
224	20241217	153100	225876100	17080	17080	17080	17080	0
225	20241217	153000	225876100	17080	17080	17080	17080	135
226	20241217	152900	223570300	17090	17090	17090	17090	0
227	20241217	152800	223570300	17090	17090	17090	17090	0
228	20241217	152700	223570300	17090	17090	17090	17090	0
229	20241217	152600	223570300	17090	17090	17090	17090	0
230	20241217	152500	223570300	17090	17090	17090	17090	0
231	20241217	152400	223570300	17090	17090	17090	17090	0
232	20241217	152300	223570300	17090	17090	17090	17090	0
233	20241217	152200	223570300	17090	17090	17090	17090	0
234	20241217	152100	223570300	17090	17090	17090	17090	0
235	20241217	152000	223570300	17090	17090	17090	17090	0
236	20241217	151900	223570300	17090	17070	17090	17070	135
237	20241217	151800	221264610	17010	17030	17050	17010	24
238	20241217	151700	220856270	17030	17030	17030	17030	0
239	20241217	151600	220856270	17030	17030	17030	17030	1
240	20241217	151500	220839240	17010	17010	17010	17010	0
241	20241217	151400	220839240	17010	17010	17010	17010	0
242	20241217	151300	220839240	17010	17010	17010	17010	0
243	20241217	151200	220839240	17010	17010	17010	17010	0
244	20241217	151100	220839240	17010	17010	17010	17010	1
245	20241217	151000	220822230	16990	16990	16990	16990	1
246	20241217	150900	220805240	16990	16990	16990	16990	0
247	20241217	150800	220805240	16990	17010	17010	16980	501
248	20241217	150700	212298040	17010	17010	17010	17010	200
249	20241217	150600	208896040	17020	17020	17020	17020	5
250	20241217	150500	208810940	17020	17020	17040	17020	27
251	20241217	150400	208350920	17010	17010	17030	16990	1013
252	20241217	150300	191129970	17010	16980	17010	16980	135
253	20241217	150200	188835080	16980	16980	16990	16980	18
254	20241217	150100	188529300	16980	16970	16980	16970	3
255	20241217	150000	188478370	16960	16920	16960	16920	19
256	20241217	145900	188156770	17010	17070	17070	17010	240
257	20241217	145800	184070310	17120	17100	17120	17100	2
258	20241217	145700	184036090	17110	17080	17110	17080	7
259	20241217	145600	183916460	17060	17090	17110	17060	4
260	20241217	145500	183848140	17060	17080	17090	17050	12
261	20241217	145400	183643340	17040	17040	17040	17040	0
262	20241217	145300	183643340	17040	17040	17040	17040	0
263	20241217	145200	183643340	17040	17040	17050	17040	5
264	20241217	145100	183558130	17090	17070	17090	17070	72
265	20241217	145000	182329070	17050	17080	17080	16950	29
266	20241217	144900	181835580	17080	17080	17080	17080	1
267	20241217	144800	181818500	17070	17070	17070	17070	0
268	20241217	144700	181818500	17070	17090	17090	17050	18
269	20241217	144600	181511280	17100	17100	17100	17100	0
270	20241217	144500	181511280	17100	17070	17100	17070	21
271	20241217	144400	181152660	17080	17080	17080	17080	12
272	20241217	144300	180947700	17080	17150	17150	17080	33
273	20241217	144200	180382860	17060	17060	17060	17060	4
274	20241217	144100	180314620	17210	17200	17210	17200	31
275	20241217	144000	179781240	17210	17170	17210	17110	433
276	20241217	143900	172331910	17110	17110	17110	17110	0
277	20241217	143800	172331910	17110	17110	17110	17110	9
278	20241217	143700	172177920	17110	17100	17230	17100	16
279	20241217	143600	171903550	17200	17200	17200	17200	0
280	20241217	143500	171903550	17200	17090	17200	17090	501
281	20241217	143400	163305880	17090	17050	17090	17050	38
282	20241217	143300	162657160	17050	16990	17050	16990	848
283	20241217	143200	148220450	16980	16970	16990	16970	48
284	20241217	143100	147405410	16980	16980	16980	16980	0
285	20241217	143000	147405410	16980	16950	16980	16950	10
286	20241217	142900	147235850	16950	16950	16950	16950	0
287	20241217	142800	147235850	16950	16950	16950	16950	0
288	20241217	142700	147235850	16950	16950	16950	16950	6
289	20241217	142600	147134150	16950	16950	16950	16950	0
290	20241217	142500	147134150	16950	16950	16950	16950	7
291	20241217	142400	147015500	16950	16950	16950	16950	50
292	20241217	142300	146168000	16950	16950	16950	16950	6
293	20241217	142200	146066300	16950	16950	16950	16950	6
294	20241217	142100	145964600	16950	16950	16950	16950	0
295	20241217	142000	145964600	16950	16950	16950	16950	8
296	20241217	141900	145829000	16950	16950	16950	16950	0
297	20241217	141800	145829000	16950	16950	16950	16950	0
298	20241217	141700	145829000	16950	16950	16950	16950	7
299	20241217	141600	145710350	16970	16960	16970	16960	4
300	20241217	141500	145642490	16970	16960	16970	16940	20
301	20241217	141400	145303330	16970	16950	16970	16950	4
302	20241217	141300	145235480	16940	16940	16940	16940	0
303	20241217	141200	145235480	16940	16940	16940	16940	6
304	20241217	141100	145133840	16940	16960	16960	16940	120
305	20241217	141000	143098700	16960	16960	16960	16960	6
306	20241217	140900	142996940	16960	16960	16960	16960	0
307	20241217	140800	142996940	16960	16960	16960	16960	0
308	20241217	140700	142996940	16960	16960	16960	16960	8
309	20241217	140600	142861260	16960	16960	16960	16960	0
310	20241217	140500	142861260	16960	16960	16960	16960	7
311	20241217	140400	142742540	16960	16960	16960	16960	0
312	20241217	140300	142742540	16960	16960	16960	16960	0
313	20241217	140200	142742540	16960	16960	16970	16960	7
314	20241217	140100	142623790	17000	16960	17000	16960	266
315	20241217	140000	138104950	16960	16960	16960	16920	13
316	20241217	135900	137884710	16930	16930	16960	16930	3
317	20241217	135800	137833890	16900	16930	16960	16900	1282
318	20241217	135700	116155990	16930	16940	16960	16920	52
319	20241217	135600	115274710	16940	16930	16940	16930	5
320	20241217	135500	115190040	16920	16930	16950	16920	7
321	20241217	135400	115071500	16920	16920	16920	16920	1
322	20241217	135300	115054580	16910	16910	16910	16910	0
323	20241217	135200	115054580	16910	16920	16920	16910	6
324	20241217	135100	114953110	16960	16960	16960	16960	0
325	20241217	135000	114953110	16960	16940	16960	16920	9
326	20241217	134900	114800700	16950	16950	16950	16950	0
327	20241217	134800	114800700	16950	16950	16950	16950	62
328	20241217	134700	113749800	16940	16940	16940	16940	4
329	20241217	134600	113682040	16960	16960	16960	16960	0
330	20241217	134500	113682040	16960	16960	16960	16940	99
331	20241217	134400	112003120	16930	16930	16950	16930	5
332	20241217	134300	111918410	16930	16930	16930	16930	0
333	20241217	134200	111918410	16930	16920	16940	16920	55
334	20241217	134100	110987230	16920	16920	16920	16920	0
335	20241217	134000	110987230	16920	16920	16920	16920	8
336	20241217	133900	110851870	16920	16920	16920	16920	70
337	20241217	133800	109667470	16920	16920	16920	16920	0
338	20241217	133700	109667470	16920	16920	16920	16920	6
339	20241217	133600	109565950	16920	16920	16920	16920	0
340	20241217	133500	109565950	16920	16920	16920	16920	4
341	20241217	133400	109498270	16920	16920	16920	16920	0
342	20241217	133300	109498270	16920	16920	16920	16920	5
343	20241217	133200	109413670	16920	16930	16930	16920	8
344	20241217	133100	109278280	16930	16930	16930	16930	0
345	20241217	133000	109278280	16930	16930	16930	16930	6
346	20241217	132900	109176700	16930	16930	16930	16930	0
347	20241217	132800	109176700	16930	16930	16930	16930	5
348	20241217	132700	109092050	16930	16930	16930	16930	2
349	20241217	132600	109058190	16930	16930	16930	16930	0
350	20241217	132500	109058190	16930	16930	16930	16930	4
351	20241217	132400	108990470	16930	16930	16930	16930	0
352	20241217	132300	108990470	16930	16930	16930	16930	4
353	20241217	132200	108922750	16930	16930	16930	16930	0
354	20241217	132100	108922750	16930	16930	16930	16930	0
355	20241217	132000	108922750	16930	16960	16960	16930	6
356	20241217	131900	108821110	16930	16930	16930	16930	0
357	20241217	131800	108821110	16930	16960	16960	16930	5
358	20241217	131700	108736430	16960	16950	16960	16950	105
359	20241217	131600	106956540	16940	16940	16940	16940	0
360	20241217	131500	106956540	16940	16930	16940	16920	9
361	20241217	131400	106804170	16920	16920	16920	16920	0
362	20241217	131300	106804170	16920	16920	16920	16910	6
363	20241217	131200	106702690	16920	16920	16920	16920	1
364	20241217	131100	106685770	16910	16910	16910	16910	0
365	20241217	131000	106685770	16910	16920	16920	16910	5
366	20241217	130900	106601210	16930	16910	16930	16910	49
367	20241217	130800	105771660	16900	16890	16900	16890	9
368	20241217	130700	105619630	16890	16890	16890	16890	0
369	20241217	130600	105619630	16890	16890	16890	16890	0
370	20241217	130500	105619630	16890	16900	16900	16890	109
371	20241217	130400	103778580	16900	16900	16900	16900	0
372	20241217	130300	103778580	16900	16910	16910	16900	6
373	20241217	130200	103677170	16900	16900	16900	16900	0
374	20241217	130100	103677170	16900	16900	16900	16900	0
375	20241217	130000	103677170	16900	16910	16910	16900	6
376	20241217	125900	103575750	16890	16890	16890	16890	0
377	20241217	125800	103575750	16890	16900	16920	16890	51
378	20241217	125700	102713420	16890	16890	16890	16890	0
379	20241217	125600	102713420	16890	16890	16890	16890	0
380	20241217	125500	102713420	16890	16910	16910	16890	7
381	20241217	125400	102595120	16910	16910	16910	16910	2
382	20241217	125300	102561300	16900	16900	16900	16890	6
383	20241217	125200	102459940	16900	16900	16900	16900	1
384	20241217	125100	102443040	16890	16890	16890	16890	0
385	20241217	125000	102443040	16890	16900	16900	16890	5
386	20241217	124900	102358560	16900	16900	16900	16900	0
387	20241217	124800	102358560	16900	16880	16900	16880	11
388	20241217	124700	102172830	16880	16880	16880	16880	0
389	20241217	124600	102172830	16880	16880	16880	16880	0
390	20241217	124500	102172830	16880	16890	16890	16880	491
391	20241217	124400	93882940	16890	16890	16890	16890	150
392	20241217	124300	91349440	16890	16890	16890	16890	369
393	20241217	124200	85117030	16890	16890	16890	16890	0
394	20241217	124100	85117030	16890	16890	16890	16890	2
395	20241217	124000	85083250	16880	16880	16880	16880	5
396	20241217	123900	84998850	16880	16870	16880	16870	4
397	20241217	123800	84931360	16860	16870	16870	16860	4
398	20241217	123700	84863900	16870	16870	16870	16870	0
399	20241217	123600	84863900	16870	16870	16870	16870	2
400	20241217	123500	84830160	16860	16870	16870	16860	5
401	20241217	123400	84745840	16860	16860	16860	16860	0
402	20241217	123300	84745840	16860	16880	16900	16860	6
403	20241217	123200	84644580	16900	16880	16900	16880	2
404	20241217	123100	84610800	16890	16870	16890	16870	8
405	20241217	123000	84475760	16860	16880	16890	16860	7
406	20241217	122900	84357690	16900	16900	16900	16900	1
407	20241217	122800	84340790	16870	16870	16870	16850	4
408	20241217	122700	84273350	16880	16880	16880	16880	0
409	20241217	122600	84273350	16880	16870	16880	16870	2
410	20241217	122500	84239600	16850	16880	16880	16850	4
411	20241217	122400	84172150	16880	16880	16880	16880	0
412	20241217	122300	84172150	16880	16880	16880	16880	105
413	20241217	122200	82399750	16880	16890	16890	16880	102
414	20241217	122100	80677970	16880	16880	16880	16880	0
415	20241217	122000	80677970	16880	16880	16880	16880	7
416	20241217	121900	80559810	16890	16890	16890	16890	1
417	20241217	121800	80542920	16880	16890	16890	16880	5
418	20241217	121700	80458490	16900	16900	16900	16900	1
419	20241217	121600	80441590	16870	16870	16870	16870	0
420	20241217	121500	80441590	16870	16910	16910	16870	11
421	20241217	121400	80255780	16900	16900	16900	16900	1
422	20241217	121300	80238880	16890	16910	16930	16890	8
423	20241217	121200	80103570	16910	16910	16910	16910	0
424	20241217	121100	80103570	16910	16880	16930	16880	4
425	20241217	121000	80035970	16870	16900	16930	16870	17
426	20241217	120900	79748860	16900	16880	16920	16880	5
427	20241217	120800	79664390	16880	16890	16920	16880	7
428	20241217	120700	79546150	16880	16880	16890	16880	6
429	20241217	120600	79444860	16870	16880	16890	16870	10
430	20241217	120500	79276050	16870	16870	16870	16870	7
431	20241217	120400	79157960	16880	16880	16880	16880	0
432	20241217	120300	79157960	16880	16880	16890	16870	10
433	20241217	120200	78989200	16880	16920	16930	16880	10
434	20241217	120100	78820230	16880	16870	16920	16870	29
435	20241217	120000	78330140	16880	16880	16890	16870	12
436	20241217	115900	78127610	16880	16880	16890	16880	7
437	20241217	115800	78009440	16890	16880	16890	16870	16
438	20241217	115700	77739420	16880	16880	16950	16880	26
439	20241217	115600	77299550	16870	16860	16870	16860	7
440	20241217	115500	77181500	16860	16910	16910	16860	24
441	20241217	115400	76776610	16970	16870	16970	16870	28
442	20241217	115300	76302710	16870	16930	16930	16860	18
443	20241217	115200	75999030	16930	16930	16930	16920	105
444	20241217	115100	74222380	16970	16920	16970	16920	42
445	20241217	115000	73511340	16930	16930	16930	16930	1
446	20241217	114900	73494410	16930	16930	16930	16930	33
447	20241217	114800	72935720	16930	16930	16930	16930	38
448	20241217	114700	72292380	16950	16950	16950	16950	0
449	20241217	114600	72292380	16950	16950	16950	16950	8
450	20241217	114500	72156780	16970	16960	16970	16960	2
451	20241217	114400	72122850	16950	16950	16950	16950	0
452	20241217	114300	72122850	16950	16950	16950	16950	19
453	20241217	114200	71800800	16950	16950	16950	16950	0
454	20241217	114100	71800800	16950	16950	16950	16950	6
455	20241217	114000	71699100	16960	16960	16960	16960	1
456	20241217	113900	71682140	16950	16950	16950	16950	0
457	20241217	113800	71682140	16950	16950	16950	16950	6
458	20241217	113700	71580440	16960	16960	16960	16960	1
459	20241217	113600	71563480	16960	16950	16960	16950	14
460	20241217	113500	71326170	16950	16950	16950	16950	0
461	20241217	113400	71326170	16950	16950	16950	16950	0
462	20241217	113300	71326170	16950	16950	16950	16950	6
463	20241217	113200	71224470	16960	16960	16960	16960	1
464	20241217	113100	71207510	16950	16950	16950	16950	8
465	20241217	113000	71071910	16950	16950	16950	16950	0
466	20241217	112900	71071910	16950	16950	16950	16950	0
467	20241217	112800	71071910	16950	16990	16990	16950	189
468	20241217	112700	67861750	17000	17000	17000	17000	1
469	20241217	112600	67844750	16990	16990	16990	16990	6
470	20241217	112500	67742810	16990	16990	16990	16990	0
471	20241217	112400	67742810	16990	16990	16990	16990	0
472	20241217	112300	67742810	16990	17000	17000	16990	7
473	20241217	112200	67623870	16990	16990	16990	16990	15
474	20241217	112100	67369020	16990	16990	16990	16990	6
475	20241217	112000	67267080	17000	17000	17000	17000	0
476	20241217	111900	67267080	17000	17000	17000	17000	1
477	20241217	111800	67250080	16990	16990	17000	16990	214
478	20241217	111700	63612180	16990	16990	17000	16980	119
479	20241217	111600	61589460	16950	16870	16980	16870	186
480	20241217	111500	58440310	16860	16860	16860	16860	0
481	20241217	111400	58440310	16860	16860	16860	16860	1
482	20241217	111300	58423450	16840	16870	16890	16840	24
483	20241217	111200	58018660	16870	16850	16870	16850	4
484	20241217	111100	57951200	16830	16830	16850	16830	6
485	20241217	111000	57850180	16860	16840	16860	16840	5
486	20241217	110900	57765910	16830	16830	16830	16830	0
487	20241217	110800	57765910	16830	16830	16840	16830	5
488	20241217	110700	57681750	16840	16840	16840	16840	0
489	20241217	110600	57681750	16840	16800	16850	16800	11
490	20241217	110500	57496680	16800	16800	16800	16800	4
491	20241217	110400	57429480	16800	16800	16800	16800	4
492	20241217	110300	57362280	16800	16800	16800	16790	13
493	20241217	110200	57143940	16800	16800	16800	16800	5
494	20241217	110100	57059940	16800	16780	16840	16780	30
495	20241217	110000	56555020	16800	16800	16800	16800	1
496	20241217	105900	56538220	16800	16750	16800	16750	250
497	20241217	105800	52340730	16730	16740	16750	16730	5
498	20241217	105700	52257040	16750	16750	16750	16750	6
499	20241217	105600	52156540	16730	16730	16750	16730	5
500	20241217	105500	52072870	16720	16720	16720	16720	0
501	20241217	105400	52072870	16720	16720	16720	16720	0
502	20241217	105300	52072870	16720	16780	16780	16720	598
503	20241217	105200	42061060	16770	16770	16770	16760	8
504	20241217	105100	41926930	16770	16770	16770	16770	5
505	20241217	105000	41843080	16770	16770	16770	16770	4
506	20241217	104900	41776000	16770	16770	16770	16770	4
507	20241217	104800	41708920	16770	16860	16860	16770	9
508	20241217	104700	41557890	16810	16780	16810	16780	2
509	20241217	104600	41524300	16770	16810	16850	16770	409
510	20241217	104500	34663740	16850	16850	16850	16810	7
511	20241217	104400	34545950	16810	16810	16810	16810	5
512	20241217	104300	34461900	16810	16810	16810	16810	2
513	20241217	104200	34428280	16840	16840	16840	16840	0
514	20241217	104100	34428280	16840	16810	16840	16810	3
515	20241217	104000	34377820	16850	16810	16850	16810	3
516	20241217	103900	34327350	16850	16850	16850	16850	0
517	20241217	103800	34327350	16850	16850	16850	16850	0
518	20241217	103700	34327350	16850	16850	16850	16850	1
519	20241217	103600	34310500	16810	16850	16850	16810	3
520	20241217	103500	34260030	16810	16800	16810	16780	405
521	20241217	103400	27458050	16800	16800	16800	16800	0
522	20241217	103300	27458050	16800	16800	16800	16800	0
523	20241217	103200	27458050	16800	16800	16800	16800	0
524	20241217	103100	27458050	16800	16870	16870	16800	230
525	20241217	103000	23591480	16890	16890	16890	16890	0
526	20241217	102900	23591480	16890	16840	16890	16840	48
527	20241217	102800	22781530	16860	16860	16860	16860	0
528	20241217	102700	22781530	16860	16830	16860	16830	2
529	20241217	102600	22747840	16860	16860	16860	16860	0
530	20241217	102500	22747840	16860	16860	16860	16860	0
531	20241217	102400	22747840	16860	16860	16860	16860	0
532	20241217	102300	22747840	16860	16860	16860	16860	0
533	20241217	102200	22747840	16860	16810	16870	16810	287
534	20241217	102100	17923220	16810	16810	16810	16810	0
535	20241217	102000	17923220	16810	16810	16810	16810	6
536	20241217	101900	17822360	16820	16870	16870	16820	389
537	20241217	101800	11268850	16880	16880	16880	16880	1
538	20241217	101700	11251970	16880	16880	16880	16880	0
539	20241217	101600	11251970	16880	16880	16880	16880	0
540	20241217	101500	11251970	16880	16880	16880	16880	0
541	20241217	101400	11251970	16880	16880	16880	16880	1
542	20241217	101300	11235090	16880	16880	16880	16880	0
543	20241217	101200	11235090	16880	16880	16880	16880	5
544	20241217	101100	11150690	16870	16870	16870	16870	0
545	20241217	101000	11150690	16870	16890	16890	16870	57
546	20241217	100900	10188790	16900	16900	16900	16900	1
547	20241217	100800	10171890	16890	16890	16890	16890	0
548	20241217	100700	10171890	16890	16890	16890	16890	0
549	20241217	100600	10171890	16890	16890	16890	16890	0
550	20241217	100500	10171890	16890	16880	16890	16880	4
551	20241217	100400	10104340	16880	16880	16880	16880	1
552	20241217	100300	10087460	16880	16880	16880	16880	0
553	20241217	100200	10087460	16880	16880	16880	16880	0
554	20241217	100100	10087460	16880	16880	16880	16880	1
555	20241217	100000	10070580	16890	16890	16890	16890	0
556	20241217	095900	10070580	16890	16890	16890	16890	0
557	20241217	095800	10070580	16890	16890	16890	16890	0
558	20241217	095700	10070580	16890	16890	16890	16890	0
559	20241217	095600	10070580	16890	16880	16890	16880	24
560	20241217	095500	9665230	16930	16930	16930	16930	0
561	20241217	095400	9665230	16930	16880	16930	16880	2
562	20241217	095300	9631420	16880	16880	16880	16880	0
563	20241217	095200	9631420	16880	16880	16880	16880	1
564	20241217	095100	9614540	16880	16880	16880	16880	0
565	20241217	095000	9614540	16880	16880	16880	16880	0
566	20241217	094900	9614540	16880	16880	16880	16880	0
567	20241217	094800	9614540	16880	16880	16880	16880	2
568	20241217	094700	9580780	16930	16930	16930	16930	0
569	20241217	094600	9580780	16930	16880	16930	16880	2
570	20241217	094500	9546970	16880	16880	16880	16880	2
571	20241217	094400	9513210	16880	16880	16880	16880	0
572	20241217	094300	9513210	16880	16880	16880	16880	1
573	20241217	094200	9496330	16880	16880	16880	16880	1
574	20241217	094100	9479450	16880	16870	16920	16870	26
575	20241217	094000	9040290	16870	16870	16870	16870	1
576	20241217	093900	9023420	16870	16870	16870	16870	1
577	20241217	093800	9006550	16930	16870	16930	16870	2
578	20241217	093700	8972750	16870	16870	16870	16870	0
579	20241217	093600	8972750	16870	16870	16870	16870	0
580	20241217	093500	8972750	16870	16870	16870	16870	1
581	20241217	093400	8955880	16870	16870	16870	16870	0
582	20241217	093300	8955880	16870	16870	16870	16870	9
583	20241217	093200	8804050	16870	16870	16870	16870	0
584	20241217	093100	8804050	16870	16870	16870	16870	0
585	20241217	093000	8804050	16870	16870	16870	16870	1
586	20241217	092900	8787180	16860	16860	16860	16860	11
587	20241217	092800	8601720	16870	16870	16870	16870	2
588	20241217	092700	8567980	16870	16870	16870	16870	66
589	20241217	092600	7454560	16870	16870	16870	16870	1
590	20241217	092500	7437690	16870	16870	16870	16870	0
591	20241217	092400	7437690	16870	16870	16870	16870	0
592	20241217	092300	7437690	16870	16870	16870	16870	0
593	20241217	092200	7437690	16870	16870	16870	16870	2
594	20241217	092100	7403950	16890	16870	16890	16870	10
595	20241217	092000	7235090	16890	16890	16890	16880	158
596	20241217	091900	4567470	16900	16900	16900	16900	0
597	20241217	091800	4567470	16900	16900	16900	16900	37
598	20241217	091700	3942170	16910	16910	16910	16910	41
599	20241217	091600	3248860	16920	16920	16920	16920	8
600	20241217	091500	3113500	16920	16920	16920	16920	0
601	20241217	091400	3113500	16920	16920	16920	16920	2
602	20241217	091300	3079660	16920	16920	16920	16920	4
603	20241217	091200	3011980	16910	16910	16910	16910	0
604	20241217	091100	3011980	16910	16910	16910	16910	0
605	20241217	091000	3011980	16910	16930	16980	16910	78
606	20241217	090900	1691690	16920	16920	16920	16920	0
607	20241217	090800	1691690	16920	16920	16920	16920	0
608	20241217	090700	1691690	16920	16920	16920	16920	13
609	20241217	090600	1471730	16920	16930	16930	16920	2
610	20241217	090500	1437880	16910	16910	16910	16910	0
611	20241217	090400	1437880	16910	16910	16910	16910	0
612	20241217	090300	1437880	16910	16910	16910	16910	0
613	20241217	090200	1437880	16910	16910	16910	16910	0
614	20241217	090100	1437880	16910	16910	16910	16910	0
615	20241217	090000	1437880	16910	17040	17040	16910	85