KissMeData/034120/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191800	1036763010	15520	15520	15520	15520	2459
3	20241217	191700	1036763010	15520	15520	15520	15520	0
4	20241217	191600	1036763010	15520	15520	15520	15520	0
5	20241217	191500	1036763010	15520	15520	15520	15520	0
6	20241217	191400	1036763010	15520	15520	15520	15520	0
7	20241217	191300	1036763010	15520	15520	15520	15520	0
8	20241217	191200	1036763010	15520	15520	15520	15520	0
9	20241217	191100	1036763010	15520	15520	15520	15520	0
10	20241217	191000	1036763010	15520	15520	15520	15520	0
11	20241217	190900	1036763010	15520	15520	15520	15520	0
12	20241217	190800	1036763010	15520	15520	15520	15520	0
13	20241217	190700	1036763010	15520	15520	15520	15520	0
14	20241217	190600	1036763010	15520	15520	15520	15520	0
15	20241217	190500	1036763010	15520	15520	15520	15520	0
16	20241217	190400	1036763010	15520	15520	15520	15520	0
17	20241217	190300	1036763010	15520	15520	15520	15520	0
18	20241217	190200	1036763010	15520	15520	15520	15520	0
19	20241217	190100	1036763010	15520	15520	15520	15520	0
20	20241217	190000	1036763010	15520	15520	15520	15520	0
21	20241217	185900	1036763010	15520	15520	15520	15520	0
22	20241217	185800	1036763010	15520	15520	15520	15520	0
23	20241217	185700	1036763010	15520	15520	15520	15520	0
24	20241217	185600	1036763010	15520	15520	15520	15520	0
25	20241217	185500	1036763010	15520	15520	15520	15520	0
26	20241217	185400	1036763010	15520	15520	15520	15520	0
27	20241217	185300	1036763010	15520	15520	15520	15520	0
28	20241217	185200	1036763010	15520	15520	15520	15520	0
29	20241217	185100	1036763010	15520	15520	15520	15520	0
30	20241217	185000	1036763010	15520	15520	15520	15520	0
31	20241217	184900	1036763010	15520	15520	15520	15520	0
32	20241217	184800	1036763010	15520	15520	15520	15520	2459
33	20241217	184700	1036763010	15520	15520	15520	15520	0
34	20241217	184600	1036763010	15520	15520	15520	15520	0
35	20241217	184500	1036763010	15520	15520	15520	15520	0
36	20241217	184400	1036763010	15520	15520	15520	15520	0
37	20241217	184300	1036763010	15520	15520	15520	15520	0
38	20241217	184200	1036763010	15520	15520	15520	15520	0
39	20241217	184100	1036763010	15520	15520	15520	15520	0
40	20241217	184000	1036763010	15520	15520	15520	15520	0
41	20241217	183900	1036763010	15520	15520	15520	15520	0
42	20241217	183800	1036763010	15520	15520	15520	15520	0
43	20241217	183700	1036763010	15520	15520	15520	15520	0
44	20241217	183600	1036763010	15520	15520	15520	15520	0
45	20241217	183500	1036763010	15520	15520	15520	15520	0
46	20241217	183400	1036763010	15520	15520	15520	15520	0
47	20241217	183300	1036763010	15520	15520	15520	15520	0
48	20241217	183200	1036763010	15520	15520	15520	15520	0
49	20241217	183100	1036763010	15520	15520	15520	15520	0
50	20241217	183000	1036763010	15520	15520	15520	15520	0
51	20241217	182900	1036763010	15520	15520	15520	15520	0
52	20241217	182800	1036763010	15520	15520	15520	15520	0
53	20241217	182700	1036763010	15520	15520	15520	15520	0
54	20241217	182600	1036763010	15520	15520	15520	15520	0
55	20241217	182500	1036763010	15520	15520	15520	15520	0
56	20241217	182400	1036763010	15520	15520	15520	15520	0
57	20241217	182300	1036763010	15520	15520	15520	15520	0
58	20241217	182200	1036763010	15520	15520	15520	15520	0
59	20241217	182100	1036763010	15520	15520	15520	15520	0
60	20241217	182000	1036763010	15520	15520	15520	15520	0
61	20241217	181900	1036763010	15520	15520	15520	15520	0
62	20241217	181800	1036763010	15520	15520	15520	15520	2459
63	20241217	181700	1036763010	15520	15520	15520	15520	0
64	20241217	181600	1036763010	15520	15520	15520	15520	0
65	20241217	181500	1036763010	15520	15520	15520	15520	0
66	20241217	181400	1036763010	15520	15520	15520	15520	0
67	20241217	181300	1036763010	15520	15520	15520	15520	0
68	20241217	181200	1036763010	15520	15520	15520	15520	0
69	20241217	181100	1036763010	15520	15520	15520	15520	0
70	20241217	181000	1036763010	15520	15520	15520	15520	0
71	20241217	180900	1036763010	15520	15520	15520	15520	0
72	20241217	180800	1036763010	15520	15520	15520	15520	0
73	20241217	180700	1036763010	15520	15520	15520	15520	0
74	20241217	180600	1036763010	15520	15520	15520	15520	0
75	20241217	180500	1036763010	15520	15520	15520	15520	0
76	20241217	180400	1036763010	15520	15520	15520	15520	0
77	20241217	180300	1036763010	15520	15520	15520	15520	0
78	20241217	180200	1036763010	15520	15520	15520	15520	0
79	20241217	180100	1036763010	15520	15520	15520	15520	0
80	20241217	180000	1036763010	15520	15520	15520	15520	0
81	20241217	175900	1036763010	15520	15520	15520	15520	0
82	20241217	175800	1036763010	15520	15520	15520	15520	0
83	20241217	175700	1036763010	15520	15520	15520	15520	0
84	20241217	175600	1036763010	15520	15520	15520	15520	0
85	20241217	175500	1036763010	15520	15520	15520	15520	0
86	20241217	175400	1036763010	15520	15520	15520	15520	0
87	20241217	175300	1036763010	15520	15520	15520	15520	0
88	20241217	175200	1036763010	15520	15520	15520	15520	0
89	20241217	175100	1036763010	15520	15520	15520	15520	0
90	20241217	175000	1036763010	15520	15520	15520	15520	0
91	20241217	174900	1036763010	15520	15520	15520	15520	0
92	20241217	174800	1036763010	15520	15520	15520	15520	2459
93	20241217	174700	1036763010	15520	15520	15520	15520	0
94	20241217	174600	1036763010	15520	15520	15520	15520	0
95	20241217	174500	1036763010	15520	15520	15520	15520	0
96	20241217	174400	1036763010	15520	15520	15520	15520	0
97	20241217	174300	1036763010	15520	15520	15520	15520	0
98	20241217	174200	1036763010	15520	15520	15520	15520	0
99	20241217	174100	1036763010	15520	15520	15520	15520	0
100	20241217	174000	1036763010	15520	15520	15520	15520	0
101	20241217	173900	1036763010	15520	15520	15520	15520	0
102	20241217	173800	1036763010	15520	15520	15520	15520	0
103	20241217	173700	1036763010	15520	15520	15520	15520	0
104	20241217	173600	1036763010	15520	15520	15520	15520	0
105	20241217	173500	1036763010	15520	15520	15520	15520	0
106	20241217	173400	1036763010	15520	15520	15520	15520	0
107	20241217	173300	1036763010	15520	15520	15520	15520	0
108	20241217	173200	1036763010	15520	15520	15520	15520	0
109	20241217	173100	1036763010	15520	15520	15520	15520	0
110	20241217	173000	1036763010	15520	15520	15520	15520	0
111	20241217	172900	1036763010	15520	15520	15520	15520	0
112	20241217	172800	1036763010	15520	15520	15520	15520	0
113	20241217	172700	1036763010	15520	15520	15520	15520	0
114	20241217	172600	1036763010	15520	15520	15520	15520	0
115	20241217	172500	1036763010	15520	15520	15520	15520	0
116	20241217	172400	1036763010	15520	15520	15520	15520	0
117	20241217	172300	1036763010	15520	15520	15520	15520	0
118	20241217	172200	1036763010	15520	15520	15520	15520	0
119	20241217	172100	1036763010	15520	15520	15520	15520	0
120	20241217	172000	1036763010	15520	15520	15520	15520	0
121	20241217	171900	1036763010	15520	15520	15520	15520	0
122	20241217	171800	1036763010	15520	15520	15520	15520	2459
123	20241217	171700	1036763010	15520	15520	15520	15520	0
124	20241217	171600	1036763010	15520	15520	15520	15520	0
125	20241217	171500	1036763010	15520	15520	15520	15520	0
126	20241217	171400	1036763010	15520	15520	15520	15520	0
127	20241217	171300	1036763010	15520	15520	15520	15520	0
128	20241217	171200	1036763010	15520	15520	15520	15520	0
129	20241217	171100	1036763010	15520	15520	15520	15520	0
130	20241217	171000	1036763010	15520	15520	15520	15520	0
131	20241217	170900	1036763010	15520	15520	15520	15520	0
132	20241217	170800	1036763010	15520	15520	15520	15520	0
133	20241217	170700	1036763010	15520	15520	15520	15520	0
134	20241217	170600	1036763010	15520	15520	15520	15520	0
135	20241217	170500	1036763010	15520	15520	15520	15520	0
136	20241217	170400	1036763010	15520	15520	15520	15520	0
137	20241217	170300	1036763010	15520	15520	15520	15520	0
138	20241217	170200	1036763010	15520	15520	15520	15520	0
139	20241217	170100	1036763010	15520	15520	15520	15520	0
140	20241217	170000	1036763010	15520	15520	15520	15520	0
141	20241217	165900	1036763010	15520	15520	15520	15520	0
142	20241217	165800	1036763010	15520	15520	15520	15520	0
143	20241217	165700	1036763010	15520	15520	15520	15520	0
144	20241217	165600	1036763010	15520	15520	15520	15520	0
145	20241217	165500	1036763010	15520	15520	15520	15520	0
146	20241217	165400	1036763010	15520	15520	15520	15520	0
147	20241217	165300	1036763010	15520	15520	15520	15520	0
148	20241217	165200	1036763010	15520	15520	15520	15520	0
149	20241217	165100	1036763010	15520	15520	15520	15520	0
150	20241217	165000	1036763010	15520	15520	15520	15520	0
151	20241217	164900	1036763010	15520	15520	15520	15520	0
152	20241217	164800	1036763010	15520	15520	15520	15520	2459
153	20241217	164700	1036763010	15520	15520	15520	15520	0
154	20241217	164600	1036763010	15520	15520	15520	15520	0
155	20241217	164500	1036763010	15520	15520	15520	15520	0
156	20241217	164400	1036763010	15520	15520	15520	15520	0
157	20241217	164300	1036763010	15520	15520	15520	15520	0
158	20241217	164200	1036763010	15520	15520	15520	15520	0
159	20241217	164100	1036763010	15520	15520	15520	15520	0
160	20241217	164000	1036763010	15520	15520	15520	15520	0
161	20241217	163900	1036763010	15520	15520	15520	15520	0
162	20241217	163800	1036763010	15520	15520	15520	15520	0
163	20241217	163700	1036763010	15520	15520	15520	15520	0
164	20241217	163600	1036763010	15520	15520	15520	15520	0
165	20241217	163500	1036763010	15520	15520	15520	15520	0
166	20241217	163400	1036763010	15520	15520	15520	15520	0
167	20241217	163300	1036763010	15520	15520	15520	15520	0
168	20241217	163200	1036763010	15520	15520	15520	15520	0
169	20241217	163100	1036763010	15520	15520	15520	15520	0
170	20241217	163000	1036763010	15520	15520	15520	15520	0
171	20241217	162900	1036763010	15520	15520	15520	15520	0
172	20241217	162800	1036763010	15520	15520	15520	15520	0
173	20241217	162700	1036763010	15520	15520	15520	15520	0
174	20241217	162600	1036763010	15520	15520	15520	15520	0
175	20241217	162500	1036763010	15520	15520	15520	15520	0
176	20241217	162400	1036763010	15520	15520	15520	15520	0
177	20241217	162300	1036763010	15520	15520	15520	15520	0
178	20241217	162200	1036763010	15520	15520	15520	15520	0
179	20241217	162100	1036763010	15520	15520	15520	15520	0
180	20241217	162000	1036763010	15520	15520	15520	15520	0
181	20241217	161900	1036763010	15520	15520	15520	15520	0
182	20241217	161800	1036763010	15520	15520	15520	15520	2459
183	20241217	161700	1036763010	15520	15520	15520	15520	0
184	20241217	161600	1036763010	15520	15520	15520	15520	0
185	20241217	161500	1036763010	15520	15520	15520	15520	0
186	20241217	161400	1036763010	15520	15520	15520	15520	0
187	20241217	161300	1036763010	15520	15520	15520	15520	0
188	20241217	161200	1036763010	15520	15520	15520	15520	0
189	20241217	161100	1036763010	15520	15520	15520	15520	0
190	20241217	161000	1036763010	15520	15520	15520	15520	0
191	20241217	160900	1036763010	15520	15520	15520	15520	0
192	20241217	160800	1036763010	15520	15520	15520	15520	0
193	20241217	160700	1036763010	15520	15520	15520	15520	0
194	20241217	160600	1036763010	15520	15520	15520	15520	0
195	20241217	160500	1036763010	15520	15520	15520	15520	0
196	20241217	160400	1036763010	15520	15520	15520	15520	0
197	20241217	160300	1036763010	15520	15520	15520	15520	0
198	20241217	160200	1036763010	15520	15520	15520	15520	0
199	20241217	160100	1036763010	15520	15520	15520	15520	0
200	20241217	160000	1036763010	15520	15520	15520	15520	0
201	20241217	155900	1036763010	15520	15520	15520	15520	0
202	20241217	155800	1036763010	15520	15520	15520	15520	0
203	20241217	155700	1036763010	15520	15520	15520	15520	0
204	20241217	155600	1036763010	15520	15520	15520	15520	0
205	20241217	155500	1036763010	15520	15520	15520	15520	0
206	20241217	155400	1036763010	15520	15520	15520	15520	0
207	20241217	155300	1036763010	15520	15520	15520	15520	0
208	20241217	155200	1036763010	15520	15520	15520	15520	0
209	20241217	155100	1036763010	15520	15520	15520	15520	0
210	20241217	155000	1036763010	15520	15520	15520	15520	0
211	20241217	154900	1036763010	15520	15520	15520	15520	0
212	20241217	154800	1036763010	15520	15520	15520	15520	2459
213	20241217	154700	1036763010	15520	15520	15520	15520	0
214	20241217	154600	1036763010	15520	15520	15520	15520	0
215	20241217	154500	1036763010	15520	15520	15520	15520	0
216	20241217	154400	1036763010	15520	15520	15520	15520	0
217	20241217	154300	1036763010	15520	15520	15520	15520	0
218	20241217	154200	1036763010	15520	15520	15520	15520	0
219	20241217	154100	1036763010	15520	15520	15520	15520	0
220	20241217	154000	1036763010	15520	15520	15520	15520	0
221	20241217	153900	1036763010	15520	15520	15520	15520	0
222	20241217	153800	1036763010	15520	15520	15520	15520	0
223	20241217	153700	1036763010	15520	15520	15520	15520	0
224	20241217	153600	1036763010	15520	15520	15520	15520	0
225	20241217	153500	1036763010	15520	15520	15520	15520	0
226	20241217	153400	1036763010	15520	15520	15520	15520	0
227	20241217	153300	1036763010	15520	15520	15520	15520	0
228	20241217	153200	1036763010	15520	15520	15520	15520	0
229	20241217	153100	1036763010	15520	15520	15520	15520	0
230	20241217	153000	1036763010	15520	15520	15520	15520	2459
231	20241217	152900	998599330	15530	15530	15530	15530	0
232	20241217	152800	998599330	15530	15530	15530	15530	0
233	20241217	152700	998599330	15530	15530	15530	15530	0
234	20241217	152600	998599330	15530	15530	15530	15530	0
235	20241217	152500	998599330	15530	15530	15530	15530	0
236	20241217	152400	998599330	15530	15530	15530	15530	0
237	20241217	152300	998599330	15530	15530	15530	15530	0
238	20241217	152200	998599330	15530	15530	15530	15530	0
239	20241217	152100	998599330	15530	15530	15530	15530	0
240	20241217	152000	998599330	15530	15530	15530	15530	0
241	20241217	151900	998599330	15530	15550	15550	15530	267
242	20241217	151800	994449780	15550	15530	15550	15520	78
243	20241217	151700	993237940	15550	15560	15560	15550	270
244	20241217	151600	989039130	15570	15560	15570	15560	4
245	20241217	151500	988976860	15570	15570	15570	15570	0
246	20241217	151400	988976860	15570	15570	15570	15570	2
247	20241217	151300	988945720	15520	15520	15520	15520	41
248	20241217	151200	988309400	15510	15520	15520	15510	13
249	20241217	151100	988107750	15510	15510	15510	15510	12
250	20241217	151000	987921630	15510	15510	15570	15510	75
251	20241217	150900	986756780	15580	15540	15580	15510	63
252	20241217	150800	985777210	15510	15510	15510	15510	42
253	20241217	150700	985125790	15510	15480	15540	15480	194
254	20241217	150600	982120630	15480	15480	15480	15480	228
255	20241217	150500	978591190	15480	15500	15500	15480	464
256	20241217	150400	971402970	15500	15500	15510	15500	87
257	20241217	150300	970053950	15500	15520	15530	15500	1709
258	20241217	150200	943548670	15530	15530	15530	15530	239
259	20241217	150100	939837000	15540	15530	15540	15520	1782
260	20241217	150000	912176490	15530	15530	15540	15530	76
261	20241217	145900	910996200	15540	15550	15600	15540	712
262	20241217	145800	899904130	15550	15550	15550	15550	1500
263	20241217	145700	876579130	15550	15550	15550	15550	3
264	20241217	145600	876532480	15520	15520	15520	15520	78
265	20241217	145500	875321920	15520	15560	15560	15520	349
266	20241217	145400	869904640	15560	15510	15560	15510	205
267	20241217	145300	866725040	15510	15510	15510	15510	36
268	20241217	145200	866166680	15510	15500	15510	15500	172
269	20241217	145100	863500420	15500	15560	15560	15490	10695
270	20241217	145000	697573200	15550	15550	15550	15550	0
271	20241217	144900	697573200	15550	15550	15550	15550	0
272	20241217	144800	697573200	15550	15550	15550	15550	523
273	20241217	144700	689440550	15550	15570	15570	15550	1234
274	20241217	144600	670240060	15570	15580	15580	15570	234
275	20241217	144500	666596430	15580	15590	15590	15580	151
276	20241217	144400	664243840	15580	15580	15580	15580	0
277	20241217	144300	664243840	15580	15590	15590	15580	6
278	20241217	144200	664150350	15600	15600	15600	15600	0
279	20241217	144100	664150350	15600	15600	15600	15600	0
280	20241217	144000	664150350	15600	15600	15600	15600	0
281	20241217	143900	664150350	15600	15600	15600	15600	0
282	20241217	143800	664150350	15600	15600	15600	15600	1
283	20241217	143700	664134750	15600	15600	15600	15600	0
284	20241217	143600	664134750	15600	15600	15600	15600	0
285	20241217	143500	664134750	15600	15600	15600	15600	1
286	20241217	143400	664119150	15560	15560	15560	15560	0
287	20241217	143300	664119150	15560	15560	15560	15560	0
288	20241217	143200	664119150	15560	15560	15560	15560	31
289	20241217	143100	663636790	15560	15560	15560	15560	239
290	20241217	143000	659917950	15560	15560	15560	15550	237
291	20241217	142900	656231060	15560	15600	15600	15560	5307
292	20241217	142800	573563730	15600	15600	15600	15600	0
293	20241217	142700	573563730	15600	15600	15600	15600	0
294	20241217	142600	573563730	15600	15600	15600	15600	0
295	20241217	142500	573563730	15600	15600	15600	15600	47
296	20241217	142400	572830530	15610	15610	15610	15610	2
297	20241217	142300	572799310	15610	15610	15610	15610	2
298	20241217	142200	572768090	15610	15610	15610	15610	0
299	20241217	142100	572768090	15610	15610	15610	15610	2
300	20241217	142000	572736870	15610	15610	15610	15610	70
301	20241217	141900	571644170	15610	15610	15610	15610	65
302	20241217	141800	570629520	15620	15620	15620	15620	0
303	20241217	141700	570629520	15620	15620	15620	15620	0
304	20241217	141600	570629520	15620	15620	15620	15620	0
305	20241217	141500	570629520	15620	15620	15620	15620	1
306	20241217	141400	570613900	15600	15600	15600	15600	1
307	20241217	141300	570598300	15630	15630	15630	15630	50
308	20241217	141200	569816800	15630	15630	15630	15630	1
309	20241217	141100	569801170	15630	15630	15630	15630	0
310	20241217	141000	569801170	15630	15630	15630	15630	0
311	20241217	140900	569801170	15630	15630	15630	15630	0
312	20241217	140800	569801170	15630	15610	15630	15590	794
313	20241217	140700	557420410	15630	15630	15630	15630	0
314	20241217	140600	557420410	15630	15630	15630	15630	1
315	20241217	140500	557404780	15630	15630	15630	15630	1
316	20241217	140400	557389150	15630	15630	15630	15630	0
317	20241217	140300	557389150	15630	15630	15630	15630	1
318	20241217	140200	557373520	15600	15590	15600	15590	9
319	20241217	140100	557233200	15590	15620	15620	15590	204
320	20241217	140000	554051630	15620	15620	15620	15620	0
321	20241217	135900	554051630	15620	15620	15620	15620	6
322	20241217	135800	553957910	15630	15630	15630	15630	0
323	20241217	135700	553957910	15630	15630	15630	15630	1
324	20241217	135600	553942280	15600	15600	15600	15600	47
325	20241217	135500	553209080	15600	15600	15600	15600	1
326	20241217	135400	553193480	15600	15600	15600	15600	10
327	20241217	135300	553037480	15600	15600	15600	15600	15
328	20241217	135200	552803480	15600	15600	15600	15600	18
329	20241217	135100	552522680	15600	15600	15610	15600	15
330	20241217	135000	552288670	15600	15640	15640	15600	2010
331	20241217	134900	520921720	15650	15640	15650	15640	2
332	20241217	134800	520890430	15660	15660	15660	15660	0
333	20241217	134700	520890430	15660	15660	15660	15660	0
334	20241217	134600	520890430	15660	15660	15660	15660	0
335	20241217	134500	520890430	15660	15660	15660	15660	0
336	20241217	134400	520890430	15660	15660	15660	15660	0
337	20241217	134300	520890430	15660	15660	15660	15660	0
338	20241217	134200	520890430	15660	15660	15660	15660	1
339	20241217	134100	520874770	15650	15650	15650	15650	0
340	20241217	134000	520874770	15650	15650	15650	15650	0
341	20241217	133900	520874770	15650	15650	15650	15650	2
342	20241217	133800	520843470	15650	15650	15650	15650	0
343	20241217	133700	520843470	15650	15650	15650	15650	0
344	20241217	133600	520843470	15650	15650	15650	15650	0
345	20241217	133500	520843470	15650	15640	15650	15640	22
346	20241217	133400	520499290	15640	15640	15640	15640	15
347	20241217	133300	520264690	15640	15640	15640	15640	0
348	20241217	133200	520264690	15640	15640	15640	15640	90
349	20241217	133100	518857090	15640	15640	15640	15640	0
350	20241217	133000	518857090	15640	15640	15640	15640	0
351	20241217	132900	518857090	15640	15610	15640	15610	63
352	20241217	132800	517873230	15610	15610	15610	15610	3
353	20241217	132700	517826400	15610	15610	15610	15610	0
354	20241217	132600	517826400	15610	15600	15610	15600	36
355	20241217	132500	517264490	15600	15600	15600	15600	41
356	20241217	132400	516624890	15600	15600	15600	15600	37
357	20241217	132300	516047690	15610	15610	15610	15610	2
358	20241217	132200	516016470	15610	15610	15610	15610	21
359	20241217	132100	515688660	15610	15600	15610	15600	72
360	20241217	132000	514565450	15600	15600	15600	15600	328
361	20241217	131900	509448650	15600	15600	15600	15600	10
362	20241217	131800	509292650	15590	15590	15590	15590	28
363	20241217	131700	508856130	15590	15590	15590	15580	62
364	20241217	131600	507889750	15580	15580	15580	15580	20
365	20241217	131500	507578150	15580	15580	15580	15580	811
366	20241217	131400	494942770	15580	15590	15590	15580	683
367	20241217	131300	484296440	15600	15600	15600	15600	0
368	20241217	131200	484296440	15600	15590	15600	15590	171
369	20241217	131100	481629550	15600	15600	15600	15600	0
370	20241217	131000	481629550	15600	15600	15600	15600	5
371	20241217	130900	481551550	15600	15590	15600	15590	484
372	20241217	130800	474001500	15600	15600	15600	15600	20
373	20241217	130700	473689500	15600	15600	15600	15600	190
374	20241217	130600	470725500	15600	15590	15600	15590	131
375	20241217	130500	468683200	15590	15590	15590	15590	100
376	20241217	130400	467124200	15590	15590	15590	15590	0
377	20241217	130300	467124200	15590	15590	15590	15590	6
378	20241217	130200	467030660	15600	15600	15600	15600	0
379	20241217	130100	467030660	15600	15600	15600	15600	0
380	20241217	130000	467030660	15600	15600	15600	15600	0
381	20241217	125900	467030660	15600	15600	15600	15600	6
382	20241217	125800	466937060	15600	15600	15600	15600	0
383	20241217	125700	466937060	15600	15600	15600	15600	0
384	20241217	125600	466937060	15600	15600	15600	15600	0
385	20241217	125500	466937060	15600	15600	15600	15600	17
386	20241217	125400	466671860	15600	15600	15600	15600	0
387	20241217	125300	466671860	15600	15600	15600	15600	0
388	20241217	125200	466671860	15600	15600	15600	15600	2
389	20241217	125100	466640660	15600	15600	15600	15600	3
390	20241217	125000	466593860	15600	15600	15600	15600	50
391	20241217	124900	465813860	15600	15600	15600	15600	1
392	20241217	124800	465798260	15600	15600	15600	15600	41
393	20241217	124700	465158660	15600	15600	15600	15600	0
394	20241217	124600	465158660	15600	15600	15600	15600	1
395	20241217	124500	465143060	15590	15590	15590	15590	4
396	20241217	124400	465080700	15590	15590	15590	15590	71
397	20241217	124300	463973810	15600	15600	15600	15590	12
398	20241217	124200	463786710	15600	15600	15600	15600	0
399	20241217	124100	463786710	15600	15600	15600	15600	0
400	20241217	124000	463786710	15600	15590	15600	15590	6
401	20241217	123900	463693160	15590	15590	15590	15590	299
402	20241217	123800	459031750	15600	15590	15600	15590	266
403	20241217	123700	454884790	15600	15600	15600	15600	496
404	20241217	123600	447147190	15600	15600	15600	15600	0
405	20241217	123500	447147190	15600	15590	15600	15590	2
406	20241217	123400	447116000	15590	15600	15600	15590	5
407	20241217	123300	447038040	15600	15600	15600	15600	0
408	20241217	123200	447038040	15600	15600	15600	15600	351
409	20241217	123100	441562440	15610	15600	15610	15600	5
410	20241217	123000	441484430	15600	15600	15600	15600	192
411	20241217	122900	438489230	15610	15600	15610	15600	7
412	20241217	122800	438380020	15610	15610	15610	15610	27
413	20241217	122700	437958550	15610	15610	15610	15610	4
414	20241217	122600	437896110	15610	15610	15610	15610	0
415	20241217	122500	437896110	15610	15610	15610	15610	17
416	20241217	122400	437630740	15610	15610	15610	15610	1
417	20241217	122300	437615130	15610	15600	15610	15600	8
418	20241217	122200	437490320	15600	15610	15610	15600	401
419	20241217	122100	431234710	15610	15610	15610	15610	20
420	20241217	122000	430922510	15610	15610	15610	15610	5
421	20241217	121900	430844460	15610	15600	15610	15600	26
422	20241217	121800	430438620	15600	15600	15600	15600	7
423	20241217	121700	430329420	15600	15610	15610	15600	297
424	20241217	121600	425695770	15610	15620	15620	15610	119
425	20241217	121500	423838130	15620	15620	15620	15620	0
426	20241217	121400	423838130	15620	15620	15620	15620	0
427	20241217	121300	423838130	15620	15620	15620	15620	45
428	20241217	121200	423135230	15620	15610	15620	15610	62
429	20241217	121100	422167010	15620	15620	15620	15620	0
430	20241217	121000	422167010	15620	15610	15620	15610	72
431	20241217	120900	421043080	15610	15610	15610	15610	12
432	20241217	120800	420855760	15600	15600	15600	15600	3
433	20241217	120700	420808960	15600	15600	15610	15600	18
434	20241217	120600	420528150	15600	15600	15600	15600	7
435	20241217	120500	420418950	15600	15600	15600	15600	73
436	20241217	120400	419280150	15600	15610	15610	15600	61
437	20241217	120300	418328520	15610	15610	15610	15610	40
438	20241217	120200	417704120	15610	15600	15610	15600	125
439	20241217	120100	415752920	15600	15610	15610	15600	4
440	20241217	120000	415690510	15610	15600	15610	15600	27
441	20241217	115900	415269300	15600	15600	15600	15600	9
442	20241217	115800	415128900	15610	15610	15610	15610	1
443	20241217	115700	415113290	15610	15610	15610	15600	453
444	20241217	115600	408046050	15610	15620	15620	15610	312
445	20241217	115500	403175630	15620	15620	15630	15620	255
446	20241217	115400	399192520	15620	15620	15620	15620	20
447	20241217	115300	398880120	15630	15650	15650	15630	600
448	20241217	115200	389498510	15660	15660	15660	15660	1
449	20241217	115100	389482850	15650	15650	15650	15650	327
450	20241217	115000	384365300	15660	15660	15660	15650	282
451	20241217	114900	379951930	15660	15660	15660	15660	1
452	20241217	114800	379936270	15660	15660	15660	15660	0
453	20241217	114700	379936270	15660	15660	15660	15660	0
454	20241217	114600	379936270	15660	15660	15660	15660	1
455	20241217	114500	379920610	15660	15660	15660	15660	1
456	20241217	114400	379904950	15650	15650	15650	15650	11
457	20241217	114300	379732800	15650	15650	15650	15650	7
458	20241217	114200	379623250	15660	15660	15660	15660	5
459	20241217	114100	379544950	15660	15660	15660	15660	6
460	20241217	114000	379450990	15660	15660	15660	15660	0
461	20241217	113900	379450990	15660	15660	15660	15660	1
462	20241217	113800	379435330	15660	15660	15660	15660	3
463	20241217	113700	379388350	15660	15650	15660	15650	248
464	20241217	113600	375507140	15660	15660	15660	15660	38
465	20241217	113500	374912060	15670	15670	15670	15670	50
466	20241217	113400	374128560	15670	15670	15670	15670	5
467	20241217	113300	374050210	15670	15670	15670	15670	1
468	20241217	113200	374034540	15670	15660	15670	15660	6
469	20241217	113100	373940570	15660	15670	15670	15660	14
470	20241217	113000	373721260	15670	15660	15670	15660	12
471	20241217	112900	373533280	15660	15660	15660	15660	7
472	20241217	112800	373423660	15660	15670	15670	15660	1003
473	20241217	112700	357706680	15670	15650	15670	15650	6
474	20241217	112600	357612760	15650	15650	15650	15650	7
475	20241217	112500	357503210	15650	15670	15680	15650	533
476	20241217	112400	349158680	15670	15670	15670	15670	27
477	20241217	112300	348735590	15670	15670	15670	15670	0
478	20241217	112200	348735590	15670	15670	15670	15670	42
479	20241217	112100	348077450	15670	15670	15670	15670	1
480	20241217	112000	348061780	15670	15670	15670	15670	22
481	20241217	111900	347717040	15670	15670	15670	15670	0
482	20241217	111800	347717040	15670	15660	15670	15660	10
483	20241217	111700	347560400	15660	15660	15660	15660	18
484	20241217	111600	347278520	15670	15650	15670	15650	6
485	20241217	111500	347184570	15650	15660	15660	15650	833
486	20241217	111400	334144940	15660	15660	15660	15660	8
487	20241217	111300	334019660	15660	15680	15680	15660	349
488	20241217	111200	328551460	15680	15690	15690	15680	14
489	20241217	111100	328331830	15690	15680	15690	15680	14
490	20241217	111000	328112210	15680	15680	15680	15680	3
491	20241217	110900	328065170	15690	15690	15690	15690	246
492	20241217	110800	324205430	15690	15690	15690	15690	0
493	20241217	110700	324205430	15690	15690	15690	15690	3
494	20241217	110600	324158360	15690	15680	15690	15680	120
495	20241217	110500	322275570	15680	15680	15680	15680	4
496	20241217	110400	322212850	15680	15680	15680	15680	15
497	20241217	110300	321977650	15680	15680	15680	15680	80
498	20241217	110200	320723250	15670	15680	15680	15670	54
499	20241217	110100	319877050	15680	15680	15680	15680	5
500	20241217	110000	319798650	15680	15680	15680	15680	16
501	20241217	105900	319547770	15680	15680	15680	15680	1
502	20241217	105800	319532090	15680	15680	15680	15680	38
503	20241217	105700	318936250	15680	15680	15680	15680	35
504	20241217	105600	318387450	15680	15680	15680	15680	0
505	20241217	105500	318387450	15680	15690	15690	15680	22
506	20241217	105400	318042480	15680	15690	15690	15680	98
507	20241217	105300	316505830	15690	15690	15690	15690	20
508	20241217	105200	316192030	15690	15690	15690	15680	161
509	20241217	105100	313667060	15690	15680	15690	15670	406
510	20241217	105000	307301890	15680	15680	15680	15670	537
511	20241217	104900	298884650	15680	15650	15680	15650	942
512	20241217	104800	284123650	15660	15660	15660	15660	1
513	20241217	104700	284107990	15660	15660	15660	15650	41
514	20241217	104600	283465980	15660	15660	15660	15660	0
515	20241217	104500	283465980	15660	15660	15660	15660	16
516	20241217	104400	283215420	15660	15670	15670	15660	237
517	20241217	104300	279503630	15670	15660	15670	15660	24
518	20241217	104200	279127760	15660	15650	15660	15650	415
519	20241217	104100	272630170	15650	15640	15650	15640	201
520	20241217	104000	269484530	15640	15640	15640	15640	249
521	20241217	103900	265590170	15640	15640	15640	15640	1
522	20241217	103800	265574530	15630	15630	15630	15630	6
523	20241217	103700	265480750	15640	15640	15640	15640	1
524	20241217	103600	265465110	15640	15640	15640	15640	1
525	20241217	103500	265449470	15630	15640	15640	15630	2
526	20241217	103400	265418200	15640	15640	15640	15640	0
527	20241217	103300	265418200	15640	15640	15640	15640	1
528	20241217	103200	265402560	15630	15630	15630	15630	0
529	20241217	103100	265402560	15630	15630	15630	15630	4
530	20241217	103000	265340040	15640	15640	15640	15640	0
531	20241217	102900	265340040	15640	15640	15640	15640	1
532	20241217	102800	265324400	15620	15620	15620	15620	0
533	20241217	102700	265324400	15620	15620	15620	15620	0
534	20241217	102600	265324400	15620	15620	15620	15620	1
535	20241217	102500	265308780	15620	15630	15630	15620	104
536	20241217	102400	263684250	15640	15640	15640	15640	1
537	20241217	102300	263668610	15640	15620	15640	15620	51
538	20241217	102200	262871490	15610	15620	15620	15610	26
539	20241217	102100	262465440	15620	15620	15620	15620	0
540	20241217	102000	262465440	15620	15620	15620	15620	1
541	20241217	101900	262449820	15610	15610	15610	15610	120
542	20241217	101800	260576620	15620	15620	15620	15620	0
543	20241217	101700	260576620	15620	15620	15620	15620	1
544	20241217	101600	260561000	15610	15610	15610	15610	0
545	20241217	101500	260561000	15610	15610	15610	15610	0
546	20241217	101400	260561000	15610	15610	15610	15610	1
547	20241217	101300	260545390	15610	15610	15610	15610	27
548	20241217	101200	260123920	15610	15610	15610	15610	126
549	20241217	101100	258157060	15620	15610	15620	15610	61
550	20241217	101000	257204840	15620	15620	15620	15620	5
551	20241217	100900	257126740	15620	15610	15620	15610	4
552	20241217	100800	257064290	15610	15610	15610	15600	1219
553	20241217	100700	238042210	15600	15600	15600	15600	0
554	20241217	100600	238042210	15600	15600	15600	15600	1
555	20241217	100500	238026610	15590	15590	15590	15590	0
556	20241217	100400	238026610	15590	15600	15600	15590	6
557	20241217	100300	237933060	15610	15610	15610	15610	0
558	20241217	100200	237933060	15610	15610	15610	15610	1
559	20241217	100100	237917450	15590	15590	15590	15590	52
560	20241217	100000	237106770	15590	15610	15610	15590	42
561	20241217	095900	236451970	15570	15570	15570	15570	0
562	20241217	095800	236451970	15570	15570	15570	15570	0
563	20241217	095700	236451970	15570	15570	15580	15570	26
564	20241217	095600	236047140	15570	15570	15580	15570	438
565	20241217	095500	229227450	15570	15600	15610	15570	933
566	20241217	095400	214686480	15610	15610	15610	15610	100
567	20241217	095300	213125480	15610	15600	15610	15600	58
568	20241217	095200	212220620	15600	15600	15600	15600	0
569	20241217	095100	212220620	15600	15600	15600	15600	201
570	20241217	095000	209085020	15600	15610	15610	15600	13
571	20241217	094900	208882210	15610	15610	15610	15610	65
572	20241217	094800	207867560	15610	15610	15610	15610	0
573	20241217	094700	207867560	15610	15610	15610	15600	148
574	20241217	094600	205558040	15610	15610	15610	15600	1276
575	20241217	094500	185640080	15610	15610	15610	15610	200
576	20241217	094400	182518080	15600	15600	15610	15600	173
577	20241217	094300	179818770	15610	15610	15610	15610	0
578	20241217	094200	179818770	15610	15610	15610	15610	1
579	20241217	094100	179803160	15610	15630	15630	15610	174
580	20241217	094000	177086180	15620	15620	15620	15620	36
581	20241217	093900	176523860	15610	15620	15620	15610	18
582	20241217	093800	176242860	15610	15620	15620	15610	5
583	20241217	093700	176164800	15610	15630	15630	15610	245
584	20241217	093600	172338590	15630	15630	15630	15630	68
585	20241217	093500	171275750	15630	15630	15630	15630	3
586	20241217	093400	171228860	15630	15640	15640	15630	3
587	20241217	093300	171181950	15640	15600	15640	15600	2
588	20241217	093200	171150710	15600	15600	15640	15600	79
589	20241217	093100	169917610	15600	15640	15640	15600	91
590	20241217	093000	168497800	15600	15600	15600	15600	31
591	20241217	092900	168014200	15600	15630	15630	15590	412
592	20241217	092800	161590320	15640	15590	15640	15590	239
593	20241217	092700	157863670	15590	15580	15590	15570	502
594	20241217	092600	150041950	15570	15560	15580	15560	655
595	20241217	092500	139845050	15560	15580	15580	15560	456
596	20241217	092400	132747890	15580	15590	15590	15580	122
597	20241217	092300	130846530	15590	15600	15600	15590	49
598	20241217	092200	130082610	15590	15630	15630	15590	1616
599	20241217	092100	104866290	15630	15640	15640	15630	6
600	20241217	092000	104772460	15640	15660	15660	15640	225
601	20241217	091900	101252540	15650	15650	15650	15650	51
602	20241217	091800	100454390	15650	15650	15650	15650	61
603	20241217	091700	99499740	15670	15690	15690	15670	2214
604	20241217	091600	64784280	15690	15690	15690	15690	41
605	20241217	091500	64140990	15690	15700	15700	15690	78
606	20241217	091400	62917020	15700	15700	15700	15690	225
607	20241217	091300	59386010	15700	15690	15710	15690	1263
608	20241217	091200	39564630	15690	15640	15690	15640	696
609	20241217	091100	28659150	15640	15640	15640	15640	0
610	20241217	091000	28659150	15640	15640	15640	15640	81
611	20241217	090900	27392310	15620	15640	15640	15620	51
612	20241217	090800	26595650	15640	15610	15640	15610	300
613	20241217	090700	21906410	15610	15610	15610	15610	52
614	20241217	090600	21094690	15610	15610	15610	15610	2
615	20241217	090500	21063470	15660	15670	15670	15660	99
616	20241217	090400	19512180	15600	15610	15610	15600	624
617	20241217	090300	9777140	15680	15630	15680	15610	189
618	20241217	090200	6825680	15630	15630	15630	15630	73
619	20241217	090100	5684690	15620	15620	15620	15620	49
620	20241217	090000	4919310	15620	15680	15680	15620	310