KissMeData/034120/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191800	1003362370	15680	15680	15680	15680	1958
3	20241216	191700	1003362370	15680	15680	15680	15680	0
4	20241216	191600	1003362370	15680	15680	15680	15680	0
5	20241216	191500	1003362370	15680	15680	15680	15680	0
6	20241216	191400	1003362370	15680	15680	15680	15680	0
7	20241216	191300	1003362370	15680	15680	15680	15680	0
8	20241216	191200	1003362370	15680	15680	15680	15680	0
9	20241216	191100	1003362370	15680	15680	15680	15680	0
10	20241216	191000	1003362370	15680	15680	15680	15680	0
11	20241216	190900	1003362370	15680	15680	15680	15680	0
12	20241216	190800	1003362370	15680	15680	15680	15680	0
13	20241216	190700	1003362370	15680	15680	15680	15680	0
14	20241216	190600	1003362370	15680	15680	15680	15680	0
15	20241216	190500	1003362370	15680	15680	15680	15680	0
16	20241216	190400	1003362370	15680	15680	15680	15680	0
17	20241216	190300	1003362370	15680	15680	15680	15680	0
18	20241216	190200	1003362370	15680	15680	15680	15680	0
19	20241216	190100	1003362370	15680	15680	15680	15680	0
20	20241216	190000	1003362370	15680	15680	15680	15680	0
21	20241216	185900	1003362370	15680	15680	15680	15680	0
22	20241216	185800	1003362370	15680	15680	15680	15680	0
23	20241216	185700	1003362370	15680	15680	15680	15680	0
24	20241216	185600	1003362370	15680	15680	15680	15680	0
25	20241216	185500	1003362370	15680	15680	15680	15680	0
26	20241216	185400	1003362370	15680	15680	15680	15680	0
27	20241216	185300	1003362370	15680	15680	15680	15680	0
28	20241216	185200	1003362370	15680	15680	15680	15680	0
29	20241216	185100	1003362370	15680	15680	15680	15680	0
30	20241216	185000	1003362370	15680	15680	15680	15680	0
31	20241216	184900	1003362370	15680	15680	15680	15680	0
32	20241216	184800	1003362370	15680	15680	15680	15680	1958
33	20241216	184700	1003362370	15680	15680	15680	15680	0
34	20241216	184600	1003362370	15680	15680	15680	15680	0
35	20241216	184500	1003362370	15680	15680	15680	15680	0
36	20241216	184400	1003362370	15680	15680	15680	15680	0
37	20241216	184300	1003362370	15680	15680	15680	15680	0
38	20241216	184200	1003362370	15680	15680	15680	15680	0
39	20241216	184100	1003362370	15680	15680	15680	15680	0
40	20241216	184000	1003362370	15680	15680	15680	15680	0
41	20241216	183900	1003362370	15680	15680	15680	15680	0
42	20241216	183800	1003362370	15680	15680	15680	15680	0
43	20241216	183700	1003362370	15680	15680	15680	15680	0
44	20241216	183600	1003362370	15680	15680	15680	15680	0
45	20241216	183500	1003362370	15680	15680	15680	15680	0
46	20241216	183400	1003362370	15680	15680	15680	15680	0
47	20241216	183300	1003362370	15680	15680	15680	15680	0
48	20241216	183200	1003362370	15680	15680	15680	15680	0
49	20241216	183100	1003362370	15680	15680	15680	15680	0
50	20241216	183000	1003362370	15680	15680	15680	15680	0
51	20241216	182900	1003362370	15680	15680	15680	15680	0
52	20241216	182800	1003362370	15680	15680	15680	15680	0
53	20241216	182700	1003362370	15680	15680	15680	15680	0
54	20241216	182600	1003362370	15680	15680	15680	15680	0
55	20241216	182500	1003362370	15680	15680	15680	15680	0
56	20241216	182400	1003362370	15680	15680	15680	15680	0
57	20241216	182300	1003362370	15680	15680	15680	15680	0
58	20241216	182200	1003362370	15680	15680	15680	15680	0
59	20241216	182100	1003362370	15680	15680	15680	15680	0
60	20241216	182000	1003362370	15680	15680	15680	15680	0
61	20241216	181900	1003362370	15680	15680	15680	15680	0
62	20241216	181800	1003362370	15680	15680	15680	15680	1958
63	20241216	181700	1003362370	15680	15680	15680	15680	0
64	20241216	181600	1003362370	15680	15680	15680	15680	0
65	20241216	181500	1003362370	15680	15680	15680	15680	0
66	20241216	181400	1003362370	15680	15680	15680	15680	0
67	20241216	181300	1003362370	15680	15680	15680	15680	0
68	20241216	181200	1003362370	15680	15680	15680	15680	0
69	20241216	181100	1003362370	15680	15680	15680	15680	0
70	20241216	181000	1003362370	15680	15680	15680	15680	0
71	20241216	180900	1003362370	15680	15680	15680	15680	0
72	20241216	180800	1003362370	15680	15680	15680	15680	0
73	20241216	180700	1003362370	15680	15680	15680	15680	0
74	20241216	180600	1003362370	15680	15680	15680	15680	0
75	20241216	180500	1003362370	15680	15680	15680	15680	0
76	20241216	180400	1003362370	15680	15680	15680	15680	0
77	20241216	180300	1003362370	15680	15680	15680	15680	0
78	20241216	180200	1003362370	15680	15680	15680	15680	0
79	20241216	180100	1003362370	15680	15680	15680	15680	0
80	20241216	180000	1003362370	15680	15680	15680	15680	0
81	20241216	175900	1003362370	15680	15680	15680	15680	0
82	20241216	175800	1003362370	15680	15680	15680	15680	0
83	20241216	175700	1003362370	15680	15680	15680	15680	0
84	20241216	175600	1003362370	15680	15680	15680	15680	0
85	20241216	175500	1003362370	15680	15680	15680	15680	0
86	20241216	175400	1003362370	15680	15680	15680	15680	0
87	20241216	175300	1003362370	15680	15680	15680	15680	0
88	20241216	175200	1003362370	15680	15680	15680	15680	0
89	20241216	175100	1003362370	15680	15680	15680	15680	0
90	20241216	175000	1003362370	15680	15680	15680	15680	0
91	20241216	174900	1003362370	15680	15680	15680	15680	0
92	20241216	174800	1003362370	15680	15680	15680	15680	1958
93	20241216	174700	1003362370	15680	15680	15680	15680	0
94	20241216	174600	1003362370	15680	15680	15680	15680	0
95	20241216	174500	1003362370	15680	15680	15680	15680	0
96	20241216	174400	1003362370	15680	15680	15680	15680	0
97	20241216	174300	1003362370	15680	15680	15680	15680	0
98	20241216	174200	1003362370	15680	15680	15680	15680	0
99	20241216	174100	1003362370	15680	15680	15680	15680	0
100	20241216	174000	1003362370	15680	15680	15680	15680	0
101	20241216	173900	1003362370	15680	15680	15680	15680	0
102	20241216	173800	1003362370	15680	15680	15680	15680	0
103	20241216	173700	1003362370	15680	15680	15680	15680	0
104	20241216	173600	1003362370	15680	15680	15680	15680	0
105	20241216	173500	1003362370	15680	15680	15680	15680	0
106	20241216	173400	1003362370	15680	15680	15680	15680	0
107	20241216	173300	1003362370	15680	15680	15680	15680	0
108	20241216	173200	1003362370	15680	15680	15680	15680	0
109	20241216	173100	1003362370	15680	15680	15680	15680	0
110	20241216	173000	1003362370	15680	15680	15680	15680	0
111	20241216	172900	1003362370	15680	15680	15680	15680	0
112	20241216	172800	1003362370	15680	15680	15680	15680	0
113	20241216	172700	1003362370	15680	15680	15680	15680	0
114	20241216	172600	1003362370	15680	15680	15680	15680	0
115	20241216	172500	1003362370	15680	15680	15680	15680	0
116	20241216	172400	1003362370	15680	15680	15680	15680	0
117	20241216	172300	1003362370	15680	15680	15680	15680	0
118	20241216	172200	1003362370	15680	15680	15680	15680	0
119	20241216	172100	1003362370	15680	15680	15680	15680	0
120	20241216	172000	1003362370	15680	15680	15680	15680	0
121	20241216	171900	1003362370	15680	15680	15680	15680	0
122	20241216	171800	1003362370	15680	15680	15680	15680	1958
123	20241216	171700	1003362370	15680	15680	15680	15680	0
124	20241216	171600	1003362370	15680	15680	15680	15680	0
125	20241216	171500	1003362370	15680	15680	15680	15680	0
126	20241216	171400	1003362370	15680	15680	15680	15680	0
127	20241216	171300	1003362370	15680	15680	15680	15680	0
128	20241216	171200	1003362370	15680	15680	15680	15680	0
129	20241216	171100	1003362370	15680	15680	15680	15680	0
130	20241216	171000	1003362370	15680	15680	15680	15680	0
131	20241216	170900	1003362370	15680	15680	15680	15680	0
132	20241216	170800	1003362370	15680	15680	15680	15680	0
133	20241216	170700	1003362370	15680	15680	15680	15680	0
134	20241216	170600	1003362370	15680	15680	15680	15680	0
135	20241216	170500	1003362370	15680	15680	15680	15680	0
136	20241216	170400	1003362370	15680	15680	15680	15680	0
137	20241216	170300	1003362370	15680	15680	15680	15680	0
138	20241216	170200	1003362370	15680	15680	15680	15680	0
139	20241216	170100	1003362370	15680	15680	15680	15680	0
140	20241216	170000	1003362370	15680	15680	15680	15680	0
141	20241216	165900	1003362370	15680	15680	15680	15680	0
142	20241216	165800	1003362370	15680	15680	15680	15680	0
143	20241216	165700	1003362370	15680	15680	15680	15680	0
144	20241216	165600	1003362370	15680	15680	15680	15680	0
145	20241216	165500	1003362370	15680	15680	15680	15680	0
146	20241216	165400	1003362370	15680	15680	15680	15680	0
147	20241216	165300	1003362370	15680	15680	15680	15680	0
148	20241216	165200	1003362370	15680	15680	15680	15680	0
149	20241216	165100	1003362370	15680	15680	15680	15680	0
150	20241216	165000	1003362370	15680	15680	15680	15680	0
151	20241216	164900	1003362370	15680	15680	15680	15680	0
152	20241216	164800	1003362370	15680	15680	15680	15680	1958
153	20241216	164700	1003362370	15680	15680	15680	15680	0
154	20241216	164600	1003362370	15680	15680	15680	15680	0
155	20241216	164500	1003362370	15680	15680	15680	15680	0
156	20241216	164400	1003362370	15680	15680	15680	15680	0
157	20241216	164300	1003362370	15680	15680	15680	15680	0
158	20241216	164200	1003362370	15680	15680	15680	15680	0
159	20241216	164100	1003362370	15680	15680	15680	15680	0
160	20241216	164000	1003362370	15680	15680	15680	15680	0
161	20241216	163900	1003362370	15680	15680	15680	15680	0
162	20241216	163800	1003362370	15680	15680	15680	15680	0
163	20241216	163700	1003362370	15680	15680	15680	15680	0
164	20241216	163600	1003362370	15680	15680	15680	15680	0
165	20241216	163500	1003362370	15680	15680	15680	15680	0
166	20241216	163400	1003362370	15680	15680	15680	15680	0
167	20241216	163300	1003362370	15680	15680	15680	15680	0
168	20241216	163200	1003362370	15680	15680	15680	15680	0
169	20241216	163100	1003362370	15680	15680	15680	15680	0
170	20241216	163000	1003362370	15680	15680	15680	15680	0
171	20241216	162900	1003362370	15680	15680	15680	15680	0
172	20241216	162800	1003362370	15680	15680	15680	15680	0
173	20241216	162700	1003362370	15680	15680	15680	15680	0
174	20241216	162600	1003362370	15680	15680	15680	15680	0
175	20241216	162500	1003362370	15680	15680	15680	15680	0
176	20241216	162400	1003362370	15680	15680	15680	15680	0
177	20241216	162300	1003362370	15680	15680	15680	15680	0
178	20241216	162200	1003362370	15680	15680	15680	15680	0
179	20241216	162100	1003362370	15680	15680	15680	15680	0
180	20241216	162000	1003362370	15680	15680	15680	15680	0
181	20241216	161900	1003362370	15680	15680	15680	15680	0
182	20241216	161800	1003362370	15680	15680	15680	15680	1958
183	20241216	161700	1003362370	15680	15680	15680	15680	0
184	20241216	161600	1003362370	15680	15680	15680	15680	0
185	20241216	161500	1003362370	15680	15680	15680	15680	0
186	20241216	161400	1003362370	15680	15680	15680	15680	0
187	20241216	161300	1003362370	15680	15680	15680	15680	0
188	20241216	161200	1003362370	15680	15680	15680	15680	0
189	20241216	161100	1003362370	15680	15680	15680	15680	0
190	20241216	161000	1003362370	15680	15680	15680	15680	0
191	20241216	160900	1003362370	15680	15680	15680	15680	0
192	20241216	160800	1003362370	15680	15680	15680	15680	0
193	20241216	160700	1003362370	15680	15680	15680	15680	0
194	20241216	160600	1003362370	15680	15680	15680	15680	0
195	20241216	160500	1003362370	15680	15680	15680	15680	0
196	20241216	160400	1003362370	15680	15680	15680	15680	0
197	20241216	160300	1003362370	15680	15680	15680	15680	0
198	20241216	160200	1003362370	15680	15680	15680	15680	0
199	20241216	160100	1003362370	15680	15680	15680	15680	0
200	20241216	160000	1003362370	15680	15680	15680	15680	0
201	20241216	155900	1003362370	15680	15680	15680	15680	0
202	20241216	155800	1003362370	15680	15680	15680	15680	0
203	20241216	155700	1003362370	15680	15680	15680	15680	0
204	20241216	155600	1003362370	15680	15680	15680	15680	0
205	20241216	155500	1003362370	15680	15680	15680	15680	0
206	20241216	155400	1003362370	15680	15680	15680	15680	0
207	20241216	155300	1003362370	15680	15680	15680	15680	0
208	20241216	155200	1003362370	15680	15680	15680	15680	0
209	20241216	155100	1003362370	15680	15680	15680	15680	0
210	20241216	155000	1003362370	15680	15680	15680	15680	0
211	20241216	154900	1003362370	15680	15680	15680	15680	0
212	20241216	154800	1003362370	15680	15680	15680	15680	1958
213	20241216	154700	1003362370	15680	15680	15680	15680	0
214	20241216	154600	1003362370	15680	15680	15680	15680	0
215	20241216	154500	1003362370	15680	15680	15680	15680	0
216	20241216	154400	1003362370	15680	15680	15680	15680	0
217	20241216	154300	1003362370	15680	15680	15680	15680	0
218	20241216	154200	1003362370	15680	15680	15680	15680	0
219	20241216	154100	1003362370	15680	15680	15680	15680	0
220	20241216	154000	1003362370	15680	15680	15680	15680	0
221	20241216	153900	1003362370	15680	15680	15680	15680	0
222	20241216	153800	1003362370	15680	15680	15680	15680	0
223	20241216	153700	1003362370	15680	15680	15680	15680	0
224	20241216	153600	1003362370	15680	15680	15680	15680	0
225	20241216	153500	1003362370	15680	15680	15680	15680	0
226	20241216	153400	1003362370	15680	15680	15680	15680	0
227	20241216	153300	1003362370	15680	15680	15680	15680	0
228	20241216	153200	1003362370	15680	15680	15680	15680	0
229	20241216	153100	1003362370	15680	15680	15680	15680	0
230	20241216	153000	1003362370	15680	15680	15680	15680	1958
231	20241216	152900	972660930	15640	15640	15640	15640	0
232	20241216	152800	972660930	15640	15640	15640	15640	0
233	20241216	152700	972660930	15640	15640	15640	15640	0
234	20241216	152600	972660930	15640	15640	15640	15640	0
235	20241216	152500	972660930	15640	15640	15640	15640	0
236	20241216	152400	972660930	15640	15640	15640	15640	0
237	20241216	152300	972660930	15640	15640	15640	15640	0
238	20241216	152200	972660930	15640	15640	15640	15640	0
239	20241216	152100	972660930	15640	15640	15640	15640	0
240	20241216	152000	972660930	15640	15640	15640	15640	0
241	20241216	151900	972660930	15640	15630	15640	15630	196
242	20241216	151800	969597160	15630	15630	15630	15630	250
243	20241216	151700	965689660	15630	15620	15630	15620	102
244	20241216	151600	964095410	15620	15600	15620	15600	81
245	20241216	151500	962830480	15600	15610	15610	15600	352
246	20241216	151400	957335780	15600	15600	15600	15600	0
247	20241216	151300	957335780	15600	15600	15600	15600	45
248	20241216	151200	956633780	15600	15600	15600	15600	484
249	20241216	151100	949083380	15610	15610	15610	15610	0
250	20241216	151000	949083380	15610	15600	15610	15600	30
251	20241216	150900	948615100	15610	15600	15610	15600	25
252	20241216	150800	948224990	15600	15610	15610	15600	277
253	20241216	150700	943902780	15620	15620	15620	15620	2
254	20241216	150600	943871540	15600	15600	15600	15600	0
255	20241216	150500	943871540	15600	15600	15600	15600	0
256	20241216	150400	943871540	15600	15600	15600	15600	24
257	20241216	150300	943497140	15600	15600	15600	15600	187
258	20241216	150200	940579940	15600	15610	15610	15600	32
259	20241216	150100	940080680	15600	15600	15600	15600	0
260	20241216	150000	940080680	15600	15630	15630	15600	2
261	20241216	145900	940049450	15630	15600	15630	15600	210
262	20241216	145800	936767820	15630	15630	15630	15630	0
263	20241216	145700	936767820	15630	15630	15630	15630	0
264	20241216	145600	936767820	15630	15630	15640	15630	51
265	20241216	145500	935970680	15630	15630	15630	15630	0
266	20241216	145400	935970680	15630	15590	15630	15590	570
267	20241216	145300	927074680	15580	15560	15580	15560	119
268	20241216	145200	925221720	15580	15580	15580	15580	0
269	20241216	145100	925221720	15580	15580	15580	15580	0
270	20241216	145000	925221720	15580	15570	15580	15570	402
271	20241216	144900	918960590	15570	15580	15580	15570	50
272	20241216	144800	918182010	15610	15610	15610	15610	0
273	20241216	144700	918182010	15610	15610	15610	15610	0
274	20241216	144600	918182010	15610	15610	15610	15610	0
275	20241216	144500	918182010	15610	15610	15610	15610	0
276	20241216	144400	918182010	15610	15610	15610	15610	0
277	20241216	144300	918182010	15610	15610	15610	15610	0
278	20241216	144200	918182010	15610	15610	15610	15610	0
279	20241216	144100	918182010	15610	15610	15610	15610	1
280	20241216	144000	918166400	15570	15610	15610	15570	65
281	20241216	143900	917154270	15610	15570	15610	15570	7
282	20241216	143800	917045120	15570	15570	15570	15570	10
283	20241216	143700	916889420	15570	15580	15610	15570	565
284	20241216	143600	908077710	15580	15580	15580	15580	1
285	20241216	143500	908062130	15580	15580	15580	15580	57
286	20241216	143400	907174070	15600	15600	15600	15600	82
287	20241216	143300	905894870	15610	15600	15610	15600	23
288	20241216	143200	905536050	15600	15600	15600	15600	23
289	20241216	143100	905177250	15600	15600	15610	15600	377
290	20241216	143000	899296030	15600	15580	15600	15580	1000
291	20241216	142900	883703320	15580	15580	15580	15580	0
292	20241216	142800	883703320	15580	15570	15580	15570	75
293	20241216	142700	882534910	15570	15570	15570	15570	0
294	20241216	142600	882534910	15570	15570	15570	15570	1
295	20241216	142500	882519340	15560	15560	15560	15560	1
296	20241216	142400	882503780	15570	15570	15570	15570	83
297	20241216	142300	881211470	15570	15570	15570	15570	15
298	20241216	142200	880977920	15570	15570	15570	15570	4
299	20241216	142100	880915640	15570	15570	15570	15570	164
300	20241216	142000	878362160	15570	15560	15570	15560	377
301	20241216	141900	872496030	15560	15560	15560	15560	2
302	20241216	141800	872464910	15550	15550	15550	15550	0
303	20241216	141700	872464910	15550	15550	15550	15550	0
304	20241216	141600	872464910	15550	15550	15550	15550	3
305	20241216	141500	872418260	15550	15550	15550	15550	91
306	20241216	141400	871003210	15550	15550	15550	15550	512
307	20241216	141300	863041610	15550	15550	15550	15550	46
308	20241216	141200	862326310	15550	15550	15550	15550	4
309	20241216	141100	862264110	15550	15550	15550	15550	0
310	20241216	141000	862264110	15550	15550	15550	15550	100
311	20241216	140900	860709110	15550	15550	15550	15550	3
312	20241216	140800	860662460	15550	15550	15550	15550	1
313	20241216	140700	860646910	15550	15540	15550	15540	174
314	20241216	140600	857942940	15550	15550	15550	15550	0
315	20241216	140500	857942940	15550	15550	15550	15550	0
316	20241216	140400	857942940	15550	15550	15550	15550	0
317	20241216	140300	857942940	15550	15550	15550	15550	0
318	20241216	140200	857942940	15550	15550	15550	15550	0
319	20241216	140100	857942940	15550	15550	15550	15550	2
320	20241216	140000	857911840	15550	15540	15550	15540	54
321	20241216	135900	857072670	15550	15550	15550	15550	0
322	20241216	135800	857072670	15550	15550	15550	15550	0
323	20241216	135700	857072670	15550	15550	15550	15550	1
324	20241216	135600	857057120	15550	15550	15550	15550	0
325	20241216	135500	857057120	15550	15550	15550	15550	1
326	20241216	135400	857041570	15550	15550	15550	15550	1
327	20241216	135300	857026020	15550	15550	15550	15550	66
328	20241216	135200	855999720	15550	15550	15550	15550	0
329	20241216	135100	855999720	15550	15540	15550	15540	7
330	20241216	135000	855890930	15540	15540	15540	15540	5
331	20241216	134900	855813230	15550	15550	15550	15550	0
332	20241216	134800	855813230	15550	15550	15550	15550	0
333	20241216	134700	855813230	15550	15540	15550	15540	155
334	20241216	134600	853403530	15540	15540	15540	15540	1
335	20241216	134500	853387990	15540	15540	15540	15540	73
336	20241216	134400	852253570	15540	15540	15540	15540	16
337	20241216	134300	852004930	15540	15540	15540	15540	203
338	20241216	134200	848850310	15540	15550	15550	15540	35
339	20241216	134100	848306380	15550	15550	15550	15550	0
340	20241216	134000	848306380	15550	15550	15550	15550	0
341	20241216	133900	848306380	15550	15550	15550	15550	0
342	20241216	133800	848306380	15550	15550	15550	15550	80
343	20241216	133700	847062380	15550	15550	15550	15550	56
344	20241216	133600	846191580	15540	15540	15540	15540	0
345	20241216	133500	846191580	15540	15540	15540	15540	125
346	20241216	133400	844249080	15540	15540	15540	15540	100
347	20241216	133300	842695080	15540	15550	15550	15540	427
348	20241216	133200	836059480	15550	15550	15550	15550	27
349	20241216	133100	835639630	15550	15550	15550	15550	1
350	20241216	133000	835624080	15550	15550	15550	15550	111
351	20241216	132900	833898030	15550	15550	15550	15550	0
352	20241216	132800	833898030	15550	15550	15550	15550	1
353	20241216	132700	833882480	15550	15550	15550	15550	0
354	20241216	132600	833882480	15550	15550	15550	15550	0
355	20241216	132500	833882480	15550	15550	15550	15550	0
356	20241216	132400	833882480	15550	15550	15550	15550	5
357	20241216	132300	833804730	15540	15540	15540	15540	0
358	20241216	132200	833804730	15540	15540	15540	15540	0
359	20241216	132100	833804730	15540	15540	15540	15540	0
360	20241216	132000	833804730	15540	15540	15540	15540	126
361	20241216	131900	831846690	15550	15550	15550	15550	7
362	20241216	131800	831737840	15550	15550	15550	15540	97
363	20241216	131700	830230090	15550	15550	15550	15550	20
364	20241216	131600	829919090	15550	15550	15550	15540	405
365	20241216	131500	823621470	15560	15570	15570	15560	1596
366	20241216	131400	798786110	15580	15570	15580	15570	262
367	20241216	131300	794706750	15580	15580	15580	15580	32
368	20241216	131200	794208190	15570	15570	15570	15570	0
369	20241216	131100	794208190	15570	15570	15570	15570	0
370	20241216	131000	794208190	15570	15570	15570	15570	31
371	20241216	130900	793725520	15580	15580	15580	15580	0
372	20241216	130800	793725520	15580	15580	15580	15580	48
373	20241216	130700	792977680	15580	15580	15580	15580	6
374	20241216	130600	792884200	15580	15580	15580	15580	0
375	20241216	130500	792884200	15580	15580	15580	15580	35
376	20241216	130400	792338900	15580	15580	15580	15580	2
377	20241216	130300	792307740	15580	15580	15580	15580	0
378	20241216	130200	792307740	15580	15570	15580	15570	99
379	20241216	130100	790765770	15570	15570	15570	15570	0
380	20241216	130000	790765770	15570	15570	15570	15570	21
381	20241216	125900	790438800	15570	15570	15570	15570	0
382	20241216	125800	790438800	15570	15580	15580	15570	94
383	20241216	125700	788975210	15580	15580	15580	15570	65
384	20241216	125600	787963030	15580	15580	15580	15580	2
385	20241216	125500	787931870	15590	15590	15590	15590	1
386	20241216	125400	787916280	15590	15590	15590	15590	0
387	20241216	125300	787916280	15590	15590	15590	15590	3
388	20241216	125200	787869510	15590	15590	15590	15590	0
389	20241216	125100	787869510	15590	15590	15590	15590	0
390	20241216	125000	787869510	15590	15590	15590	15590	74
391	20241216	124900	786715850	15590	15590	15590	15590	1
392	20241216	124800	786700260	15580	15580	15580	15580	187
393	20241216	124700	783786800	15580	15580	15580	15580	100
394	20241216	124600	782228800	15580	15570	15580	15570	2
395	20241216	124500	782197650	15570	15580	15580	15570	2
396	20241216	124400	782166500	15580	15580	15580	15580	50
397	20241216	124300	781387500	15580	15580	15580	15580	5
398	20241216	124200	781309600	15580	15580	15580	15580	63
399	20241216	124100	780328060	15580	15580	15580	15580	39
400	20241216	124000	779720440	15580	15560	15580	15560	2
401	20241216	123900	779689300	15560	15570	15570	15550	250
402	20241216	123800	775800610	15570	15560	15570	15560	218
403	20241216	123700	772408370	15570	15570	15570	15570	269
404	20241216	123600	768220040	15580	15580	15580	15580	1
405	20241216	123500	768204460	15590	15590	15590	15590	1
406	20241216	123400	768188870	15590	15590	15590	15590	0
407	20241216	123300	768188870	15590	15590	15590	15590	6
408	20241216	123200	768095330	15560	15580	15580	15560	201
409	20241216	123100	764966770	15580	15590	15590	15580	23
410	20241216	123000	764608420	15590	15590	15590	15590	50
411	20241216	122900	763828920	15590	15590	15590	15590	0
412	20241216	122800	763828920	15590	15590	15590	15590	4
413	20241216	122700	763766560	15590	15590	15590	15590	0
414	20241216	122600	763766560	15590	15590	15590	15590	51
415	20241216	122500	762971470	15590	15590	15590	15590	0
416	20241216	122400	762971470	15590	15590	15590	15590	1
417	20241216	122300	762955880	15590	15590	15590	15590	1
418	20241216	122200	762940290	15610	15610	15610	15610	0
419	20241216	122100	762940290	15610	15610	15610	15610	0
420	20241216	122000	762940290	15610	15610	15610	15610	0
421	20241216	121900	762940290	15610	15580	15610	15550	715
422	20241216	121800	751814770	15580	15580	15580	15580	5
423	20241216	121700	751736870	15580	15590	15590	15580	242
424	20241216	121600	747966490	15590	15590	15590	15590	20
425	20241216	121500	747654690	15590	15590	15590	15590	0
426	20241216	121400	747654690	15590	15600	15600	15590	48
427	20241216	121300	746905900	15610	15610	15610	15610	1
428	20241216	121200	746890290	15610	15610	15610	15610	0
429	20241216	121100	746890290	15610	15610	15610	15610	0
430	20241216	121000	746890290	15610	15600	15610	15600	126
431	20241216	120900	744924650	15600	15600	15600	15600	0
432	20241216	120800	744924650	15600	15600	15600	15600	1
433	20241216	120700	744909050	15600	15600	15600	15600	0
434	20241216	120600	744909050	15600	15600	15600	15600	5
435	20241216	120500	744831050	15610	15610	15610	15610	0
436	20241216	120400	744831050	15610	15610	15610	15610	1
437	20241216	120300	744815440	15560	15560	15560	15560	1
438	20241216	120200	744799880	15560	15580	15580	15560	129
439	20241216	120100	742792140	15610	15610	15610	15580	63
440	20241216	120000	741809710	15620	15620	15620	15620	0
441	20241216	115900	741809710	15620	15600	15620	15600	2
442	20241216	115800	741778490	15610	15610	15610	15610	0
443	20241216	115700	741778490	15610	15610	15610	15610	158
444	20241216	115600	739312110	15600	15590	15600	15590	75
445	20241216	115500	738142610	15600	15570	15600	15560	49
446	20241216	115400	737379800	15560	15570	15570	15560	527
447	20241216	115300	729178180	15600	15600	15600	15600	10
448	20241216	115200	729022180	15610	15610	15610	15610	0
449	20241216	115100	729022180	15610	15610	15610	15610	0
450	20241216	115000	729022180	15610	15610	15610	15610	1
451	20241216	114900	729006570	15560	15590	15590	15560	638
452	20241216	114800	719075300	15610	15610	15610	15610	1
453	20241216	114700	719059690	15580	15580	15580	15580	0
454	20241216	114600	719059690	15580	15580	15580	15580	21
455	20241216	114500	718732510	15580	15580	15580	15580	70
456	20241216	114400	717641910	15580	15580	15580	15570	22
457	20241216	114300	717299310	15580	15580	15580	15580	25
458	20241216	114200	716909810	15580	15580	15580	15580	20
459	20241216	114100	716598210	15580	15580	15580	15580	2
460	20241216	114000	716567050	15580	15580	15580	15580	0
461	20241216	113900	716567050	15580	15580	15580	15580	2
462	20241216	113800	716535890	15570	15570	15570	15570	0
463	20241216	113700	716535890	15570	15580	15580	15570	88
464	20241216	113600	715165230	15610	15610	15610	15610	0
465	20241216	113500	715165230	15610	15600	15610	15600	51
466	20241216	113400	714369620	15600	15600	15600	15600	2
467	20241216	113300	714338420	15600	15600	15600	15600	0
468	20241216	113200	714338420	15600	15580	15600	15580	502
469	20241216	113100	706512880	15570	15570	15570	15570	0
470	20241216	113000	706512880	15570	15580	15580	15570	9
471	20241216	112900	706372720	15570	15580	15580	15570	191
472	20241216	112800	703397150	15590	15590	15590	15590	1
473	20241216	112700	703381560	15590	15590	15590	15590	0
474	20241216	112600	703381560	15590	15590	15590	15590	4
475	20241216	112500	703319200	15590	15590	15590	15590	124
476	20241216	112400	701386040	15590	15590	15590	15590	47
477	20241216	112300	700653310	15600	15600	15600	15600	0
478	20241216	112200	700653310	15600	15600	15600	15600	0
479	20241216	112100	700653310	15600	15600	15600	15590	91
480	20241216	112000	699234410	15600	15600	15600	15600	73
481	20241216	111900	698095610	15600	15600	15600	15600	5
482	20241216	111800	698017610	15600	15600	15600	15600	0
483	20241216	111700	698017610	15600	15610	15610	15600	598
484	20241216	111600	688688410	15610	15620	15620	15610	133
485	20241216	111500	686611860	15630	15630	15630	15630	54
486	20241216	111400	685767840	15630	15650	15650	15630	1945
487	20241216	111300	655362490	15650	15640	15650	15640	65
488	20241216	111200	654345790	15650	15640	15650	15640	115
489	20241216	111100	652547080	15640	15640	15640	15640	273
490	20241216	111000	648277360	15640	15630	15640	15630	3
491	20241216	110900	648230460	15620	15620	15620	15620	0
492	20241216	110800	648230460	15620	15620	15620	15620	0
493	20241216	110700	648230460	15620	15630	15630	15620	14
494	20241216	110600	648011680	15630	15640	15640	15630	49
495	20241216	110500	647245480	15640	15630	15640	15630	111
496	20241216	110400	645510540	15630	15630	15630	15630	252
497	20241216	110300	641571780	15630	15620	15630	15620	106
498	20241216	110200	639916050	15620	15600	15620	15600	17
499	20241216	110100	639650650	15580	15580	15580	15580	1
500	20241216	110000	639635070	15570	15570	15570	15570	1
501	20241216	105900	639619500	15590	15590	15590	15590	3
502	20241216	105800	639572730	15570	15570	15570	15560	65
503	20241216	105700	638560810	15570	15570	15570	15570	11
504	20241216	105600	638389540	15560	15560	15560	15560	1
505	20241216	105500	638373980	15560	15560	15560	15560	303
506	20241216	105400	633659300	15570	15570	15570	15570	44
507	20241216	105300	632974220	15570	15580	15580	15570	331
508	20241216	105200	627820450	15580	15580	15580	15580	160
509	20241216	105100	625327650	15580	15580	15580	15580	1
510	20241216	105000	625312070	15580	15590	15590	15580	7
511	20241216	104900	625203000	15590	15590	15590	15590	42
512	20241216	104800	624548220	15600	15600	15600	15600	1
513	20241216	104700	624532620	15600	15600	15600	15600	0
514	20241216	104600	624532620	15600	15600	15600	15600	0
515	20241216	104500	624532620	15600	15600	15600	15600	0
516	20241216	104400	624532620	15600	15600	15600	15600	0
517	20241216	104300	624532620	15600	15600	15600	15600	396
518	20241216	104200	618355020	15610	15610	15610	15610	22
519	20241216	104100	618011600	15610	15630	15630	15610	712
520	20241216	104000	606896540	15630	15630	15630	15630	0
521	20241216	103900	606896540	15630	15630	15630	15630	50
522	20241216	103800	606115040	15630	15620	15630	15620	138
523	20241216	103700	603958780	15620	15620	15620	15620	180
524	20241216	103600	601147180	15620	15620	15620	15610	158
525	20241216	103500	598679940	15620	15620	15620	15620	68
526	20241216	103400	597617780	15620	15610	15620	15610	108
527	20241216	103300	595930840	15620	15620	15620	15620	0
528	20241216	103200	595930840	15620	15620	15620	15620	51
529	20241216	103100	595134220	15620	15620	15620	15620	0
530	20241216	103000	595134220	15620	15620	15620	15620	57
531	20241216	102900	594243880	15620	15620	15620	15620	7
532	20241216	102800	594134540	15620	15620	15620	15620	5
533	20241216	102700	594056440	15620	15620	15620	15610	68
534	20241216	102600	592994330	15630	15630	15630	15630	24
535	20241216	102500	592619210	15640	15640	15640	15640	1
536	20241216	102400	592603570	15640	15640	15640	15640	29
537	20241216	102300	592150010	15640	15640	15640	15640	20
538	20241216	102200	591837210	15640	15640	15640	15640	20
539	20241216	102100	591524410	15640	15640	15640	15640	1
540	20241216	102000	591508770	15640	15640	15640	15640	123
541	20241216	101900	589585050	15650	15650	15650	15650	0
542	20241216	101800	589585050	15650	15650	15650	15650	1820
543	20241216	101700	561102050	15650	15640	15650	15640	111
544	20241216	101600	559364920	15640	15640	15640	15640	12
545	20241216	101500	559177240	15640	15640	15640	15640	3
546	20241216	101400	559130320	15650	15650	15650	15650	16
547	20241216	101300	558879920	15630	15630	15630	15630	97
548	20241216	101200	557363810	15630	15630	15630	15630	2
549	20241216	101100	557332550	15620	15620	15620	15620	2
550	20241216	101000	557301310	15620	15620	15620	15620	48
551	20241216	100900	556551550	15630	15630	15630	15630	0
552	20241216	100800	556551550	15630	15610	15630	15610	12
553	20241216	100700	556364050	15630	15630	15630	15630	1
554	20241216	100600	556348420	15610	15610	15610	15610	185
555	20241216	100500	553460570	15620	15630	15640	15620	487
556	20241216	100400	545848700	15640	15650	15650	15640	20
557	20241216	100300	545535800	15650	15650	15650	15630	183
558	20241216	100200	542674530	15630	15630	15640	15630	1295
559	20241216	100100	522421970	15630	15630	15630	15630	1
560	20241216	100000	522406340	15630	15610	15630	15610	402
561	20241216	095900	516124480	15610	15600	15610	15600	111
562	20241216	095800	514391880	15600	15590	15600	15590	259
563	20241216	095700	510351840	15590	15590	15590	15590	163
564	20241216	095600	507810670	15590	15580	15590	15560	324
565	20241216	095500	502765450	15580	15580	15580	15580	47
566	20241216	095400	502033190	15580	15570	15580	15570	11
567	20241216	095300	501861910	15570	15560	15570	15560	518
568	20241216	095200	493796730	15560	15570	15570	15560	152
569	20241216	095100	491431600	15570	15560	15570	15560	221
570	20241216	095000	487992780	15550	15550	15550	15550	45
571	20241216	094900	487293030	15550	15560	15560	15550	748
572	20241216	094800	475654620	15550	15550	15550	15550	106
573	20241216	094700	474006320	15550	15560	15560	15550	378
574	20241216	094600	468128120	15560	15560	15560	15560	29
575	20241216	094500	467676880	15560	15550	15560	15550	51
576	20241216	094400	466883620	15560	15560	15560	15560	32
577	20241216	094300	466385700	15560	15560	15560	15560	6
578	20241216	094200	466292340	15560	15560	15560	15560	68
579	20241216	094100	465234260	15560	15540	15560	15540	292
580	20241216	094000	460696540	15560	15560	15560	15560	7
581	20241216	093900	460587620	15560	15540	15560	15540	9
582	20241216	093800	460447640	15540	15540	15540	15540	2
583	20241216	093700	460416560	15540	15540	15540	15540	203
584	20241216	093600	457261940	15540	15540	15540	15530	343
585	20241216	093500	451931730	15540	15550	15550	15540	86
586	20241216	093400	450595120	15550	15550	15550	15550	235
587	20241216	093300	446940870	15550	15550	15550	15550	52
588	20241216	093200	446132270	15550	15530	15550	15530	362
589	20241216	093100	440509330	15530	15550	15550	15530	839
590	20241216	093000	427476000	15560	15560	15560	15560	82
591	20241216	092900	426200080	15560	15550	15560	15550	138
592	20241216	092800	424054070	15560	15540	15560	15540	291
593	20241216	092700	419528710	15540	15540	15540	15540	1
594	20241216	092600	419513170	15540	15540	15540	15540	10
595	20241216	092500	419357770	15520	15530	15530	15520	141
596	20241216	092400	417169010	15540	15550	15550	15540	2524
597	20241216	092300	377920840	15530	15530	15530	15530	9
598	20241216	092200	377781070	15560	15500	15560	15500	48
599	20241216	092100	377036330	15490	15570	15570	15490	967
600	20241216	092000	362042680	15580	15580	15580	15580	1
601	20241216	091900	362027100	15520	15520	15520	15520	28
602	20241216	091800	361592540	15580	15580	15580	15580	1
603	20241216	091700	361576960	15520	15500	15550	15480	921
604	20241216	091600	347313020	15500	15500	15510	15490	421
605	20241216	091500	340784440	15510	15520	15520	15480	1512
606	20241216	091400	317331580	15510	15510	15520	15510	1077
607	20241216	091300	300625470	15510	15570	15570	15510	1776
608	20241216	091200	273039230	15570	15530	15570	15530	37
609	20241216	091100	272463760	15530	15530	15530	15530	32
610	20241216	091000	271966800	15530	15570	15580	15520	548
611	20241216	090900	263456440	15570	15610	15610	15570	1352
612	20241216	090800	242380130	15610	15620	15620	15610	1390
613	20241216	090700	220675350	15630	15630	15630	15630	485
614	20241216	090600	213094800	15640	15640	15640	15610	717
615	20241216	090500	201887490	15640	15650	15650	15640	593
616	20241216	090400	192610770	15650	15650	15650	15640	725
617	20241216	090300	181271040	15650	15650	15660	15650	5280
618	20241216	090200	98636910	15650	15660	15660	15650	348
619	20241216	090100	93190100	15660	15670	15670	15660	2784
620	20241216	090000	49578730	15670	15710	15710	15670	3158