KissMeData/044990/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192900	432588400	16380	16380	16380	16380	613
3	20241216	192800	432588400	16380	16380	16380	16380	0
4	20241216	192700	432588400	16380	16380	16380	16380	0
5	20241216	192600	432588400	16380	16380	16380	16380	0
6	20241216	192500	432588400	16380	16380	16380	16380	0
7	20241216	192400	432588400	16380	16380	16380	16380	0
8	20241216	192300	432588400	16380	16380	16380	16380	0
9	20241216	192200	432588400	16380	16380	16380	16380	0
10	20241216	192100	432588400	16380	16380	16380	16380	0
11	20241216	192000	432588400	16380	16380	16380	16380	0
12	20241216	191900	432588400	16380	16380	16380	16380	0
13	20241216	191800	432588400	16380	16380	16380	16380	0
14	20241216	191700	432588400	16380	16380	16380	16380	0
15	20241216	191600	432588400	16380	16380	16380	16380	0
16	20241216	191500	432588400	16380	16380	16380	16380	0
17	20241216	191400	432588400	16380	16380	16380	16380	0
18	20241216	191300	432588400	16380	16380	16380	16380	0
19	20241216	191200	432588400	16380	16380	16380	16380	0
20	20241216	191100	432588400	16380	16380	16380	16380	0
21	20241216	191000	432588400	16380	16380	16380	16380	0
22	20241216	190900	432588400	16380	16380	16380	16380	0
23	20241216	190800	432588400	16380	16380	16380	16380	0
24	20241216	190700	432588400	16380	16380	16380	16380	0
25	20241216	190600	432588400	16380	16380	16380	16380	0
26	20241216	190500	432588400	16380	16380	16380	16380	0
27	20241216	190400	432588400	16380	16380	16380	16380	0
28	20241216	190300	432588400	16380	16380	16380	16380	0
29	20241216	190200	432588400	16380	16380	16380	16380	0
30	20241216	190100	432588400	16380	16380	16380	16380	0
31	20241216	190000	432588400	16380	16380	16380	16380	0
32	20241216	185900	432588400	16380	16380	16380	16380	613
33	20241216	185800	432588400	16380	16380	16380	16380	0
34	20241216	185700	432588400	16380	16380	16380	16380	0
35	20241216	185600	432588400	16380	16380	16380	16380	0
36	20241216	185500	432588400	16380	16380	16380	16380	0
37	20241216	185400	432588400	16380	16380	16380	16380	0
38	20241216	185300	432588400	16380	16380	16380	16380	0
39	20241216	185200	432588400	16380	16380	16380	16380	0
40	20241216	185100	432588400	16380	16380	16380	16380	0
41	20241216	185000	432588400	16380	16380	16380	16380	0
42	20241216	184900	432588400	16380	16380	16380	16380	0
43	20241216	184800	432588400	16380	16380	16380	16380	0
44	20241216	184700	432588400	16380	16380	16380	16380	0
45	20241216	184600	432588400	16380	16380	16380	16380	0
46	20241216	184500	432588400	16380	16380	16380	16380	0
47	20241216	184400	432588400	16380	16380	16380	16380	0
48	20241216	184300	432588400	16380	16380	16380	16380	0
49	20241216	184200	432588400	16380	16380	16380	16380	0
50	20241216	184100	432588400	16380	16380	16380	16380	0
51	20241216	184000	432588400	16380	16380	16380	16380	0
52	20241216	183900	432588400	16380	16380	16380	16380	0
53	20241216	183800	432588400	16380	16380	16380	16380	0
54	20241216	183700	432588400	16380	16380	16380	16380	0
55	20241216	183600	432588400	16380	16380	16380	16380	0
56	20241216	183500	432588400	16380	16380	16380	16380	0
57	20241216	183400	432588400	16380	16380	16380	16380	0
58	20241216	183300	432588400	16380	16380	16380	16380	0
59	20241216	183200	432588400	16380	16380	16380	16380	0
60	20241216	183100	432588400	16380	16380	16380	16380	0
61	20241216	183000	432588400	16380	16380	16380	16380	0
62	20241216	182900	432588400	16380	16380	16380	16380	613
63	20241216	182800	432588400	16380	16380	16380	16380	0
64	20241216	182700	432588400	16380	16380	16380	16380	0
65	20241216	182600	432588400	16380	16380	16380	16380	0
66	20241216	182500	432588400	16380	16380	16380	16380	0
67	20241216	182400	432588400	16380	16380	16380	16380	0
68	20241216	182300	432588400	16380	16380	16380	16380	0
69	20241216	182200	432588400	16380	16380	16380	16380	0
70	20241216	182100	432588400	16380	16380	16380	16380	0
71	20241216	182000	432588400	16380	16380	16380	16380	0
72	20241216	181900	432588400	16380	16380	16380	16380	0
73	20241216	181800	432588400	16380	16380	16380	16380	0
74	20241216	181700	432588400	16380	16380	16380	16380	0
75	20241216	181600	432588400	16380	16380	16380	16380	0
76	20241216	181500	432588400	16380	16380	16380	16380	0
77	20241216	181400	432588400	16380	16380	16380	16380	0
78	20241216	181300	432588400	16380	16380	16380	16380	0
79	20241216	181200	432588400	16380	16380	16380	16380	0
80	20241216	181100	432588400	16380	16380	16380	16380	0
81	20241216	181000	432588400	16380	16380	16380	16380	0
82	20241216	180900	432588400	16380	16380	16380	16380	0
83	20241216	180800	432588400	16380	16380	16380	16380	0
84	20241216	180700	432588400	16380	16380	16380	16380	0
85	20241216	180600	432588400	16380	16380	16380	16380	0
86	20241216	180500	432588400	16380	16380	16380	16380	0
87	20241216	180400	432588400	16380	16380	16380	16380	0
88	20241216	180300	432588400	16380	16380	16380	16380	0
89	20241216	180200	432588400	16380	16380	16380	16380	0
90	20241216	180100	432588400	16380	16380	16380	16380	0
91	20241216	180000	432588400	16380	16380	16380	16380	0
92	20241216	175900	432588400	16380	16380	16380	16380	613
93	20241216	175800	432588400	16380	16380	16380	16380	0
94	20241216	175700	432588400	16380	16380	16380	16380	0
95	20241216	175600	432588400	16380	16380	16380	16380	0
96	20241216	175500	432588400	16380	16380	16380	16380	0
97	20241216	175400	432588400	16380	16380	16380	16380	0
98	20241216	175300	432588400	16380	16380	16380	16380	0
99	20241216	175200	432588400	16380	16380	16380	16380	0
100	20241216	175100	432588400	16380	16380	16380	16380	0
101	20241216	175000	432588400	16380	16380	16380	16380	0
102	20241216	174900	432588400	16380	16380	16380	16380	0
103	20241216	174800	432588400	16380	16380	16380	16380	0
104	20241216	174700	432588400	16380	16380	16380	16380	0
105	20241216	174600	432588400	16380	16380	16380	16380	0
106	20241216	174500	432588400	16380	16380	16380	16380	0
107	20241216	174400	432588400	16380	16380	16380	16380	0
108	20241216	174300	432588400	16380	16380	16380	16380	0
109	20241216	174200	432588400	16380	16380	16380	16380	0
110	20241216	174100	432588400	16380	16380	16380	16380	0
111	20241216	174000	432588400	16380	16380	16380	16380	0
112	20241216	173900	432588400	16380	16380	16380	16380	0
113	20241216	173800	432588400	16380	16380	16380	16380	0
114	20241216	173700	432588400	16380	16380	16380	16380	0
115	20241216	173600	432588400	16380	16380	16380	16380	0
116	20241216	173500	432588400	16380	16380	16380	16380	0
117	20241216	173400	432588400	16380	16380	16380	16380	0
118	20241216	173300	432588400	16380	16380	16380	16380	0
119	20241216	173200	432588400	16380	16380	16380	16380	0
120	20241216	173100	432588400	16380	16380	16380	16380	0
121	20241216	173000	432588400	16380	16380	16380	16380	0
122	20241216	172900	432588400	16380	16380	16380	16380	613
123	20241216	172800	432588400	16380	16380	16380	16380	0
124	20241216	172700	432588400	16380	16380	16380	16380	0
125	20241216	172600	432588400	16380	16380	16380	16380	0
126	20241216	172500	432588400	16380	16380	16380	16380	0
127	20241216	172400	432588400	16380	16380	16380	16380	0
128	20241216	172300	432588400	16380	16380	16380	16380	0
129	20241216	172200	432588400	16380	16380	16380	16380	0
130	20241216	172100	432588400	16380	16380	16380	16380	0
131	20241216	172000	432588400	16380	16380	16380	16380	0
132	20241216	171900	432588400	16380	16380	16380	16380	0
133	20241216	171800	432588400	16380	16380	16380	16380	0
134	20241216	171700	432588400	16380	16380	16380	16380	0
135	20241216	171600	432588400	16380	16380	16380	16380	0
136	20241216	171500	432588400	16380	16380	16380	16380	0
137	20241216	171400	432588400	16380	16380	16380	16380	0
138	20241216	171300	432588400	16380	16380	16380	16380	0
139	20241216	171200	432588400	16380	16380	16380	16380	0
140	20241216	171100	432588400	16380	16380	16380	16380	0
141	20241216	171000	432588400	16380	16380	16380	16380	0
142	20241216	170900	432588400	16380	16380	16380	16380	0
143	20241216	170800	432588400	16380	16380	16380	16380	0
144	20241216	170700	432588400	16380	16380	16380	16380	0
145	20241216	170600	432588400	16380	16380	16380	16380	0
146	20241216	170500	432588400	16380	16380	16380	16380	0
147	20241216	170400	432588400	16380	16380	16380	16380	0
148	20241216	170300	432588400	16380	16380	16380	16380	0
149	20241216	170200	432588400	16380	16380	16380	16380	0
150	20241216	170100	432588400	16380	16380	16380	16380	0
151	20241216	170000	432588400	16380	16380	16380	16380	0
152	20241216	165900	432588400	16380	16380	16380	16380	613
153	20241216	165800	432588400	16380	16380	16380	16380	0
154	20241216	165700	432588400	16380	16380	16380	16380	0
155	20241216	165600	432588400	16380	16380	16380	16380	0
156	20241216	165500	432588400	16380	16380	16380	16380	0
157	20241216	165400	432588400	16380	16380	16380	16380	0
158	20241216	165300	432588400	16380	16380	16380	16380	0
159	20241216	165200	432588400	16380	16380	16380	16380	0
160	20241216	165100	432588400	16380	16380	16380	16380	0
161	20241216	165000	432588400	16380	16380	16380	16380	0
162	20241216	164900	432588400	16380	16380	16380	16380	0
163	20241216	164800	432588400	16380	16380	16380	16380	0
164	20241216	164700	432588400	16380	16380	16380	16380	0
165	20241216	164600	432588400	16380	16380	16380	16380	0
166	20241216	164500	432588400	16380	16380	16380	16380	0
167	20241216	164400	432588400	16380	16380	16380	16380	0
168	20241216	164300	432588400	16380	16380	16380	16380	0
169	20241216	164200	432588400	16380	16380	16380	16380	0
170	20241216	164100	432588400	16380	16380	16380	16380	0
171	20241216	164000	432588400	16380	16380	16380	16380	0
172	20241216	163900	432588400	16380	16380	16380	16380	0
173	20241216	163800	432588400	16380	16380	16380	16380	0
174	20241216	163700	432588400	16380	16380	16380	16380	0
175	20241216	163600	432588400	16380	16380	16380	16380	0
176	20241216	163500	432588400	16380	16380	16380	16380	0
177	20241216	163400	432588400	16380	16380	16380	16380	0
178	20241216	163300	432588400	16380	16380	16380	16380	0
179	20241216	163200	432588400	16380	16380	16380	16380	0
180	20241216	163100	432588400	16380	16380	16380	16380	0
181	20241216	163000	432588400	16380	16380	16380	16380	0
182	20241216	162900	432588400	16380	16380	16380	16380	613
183	20241216	162800	432588400	16380	16380	16380	16380	0
184	20241216	162700	432588400	16380	16380	16380	16380	0
185	20241216	162600	432588400	16380	16380	16380	16380	0
186	20241216	162500	432588400	16380	16380	16380	16380	0
187	20241216	162400	432588400	16380	16380	16380	16380	0
188	20241216	162300	432588400	16380	16380	16380	16380	0
189	20241216	162200	432588400	16380	16380	16380	16380	0
190	20241216	162100	432588400	16380	16380	16380	16380	0
191	20241216	162000	432588400	16380	16380	16380	16380	0
192	20241216	161900	432588400	16380	16380	16380	16380	0
193	20241216	161800	432588400	16380	16380	16380	16380	0
194	20241216	161700	432588400	16380	16380	16380	16380	0
195	20241216	161600	432588400	16380	16380	16380	16380	0
196	20241216	161500	432588400	16380	16380	16380	16380	0
197	20241216	161400	432588400	16380	16380	16380	16380	0
198	20241216	161300	432588400	16380	16380	16380	16380	0
199	20241216	161200	432588400	16380	16380	16380	16380	0
200	20241216	161100	432588400	16380	16380	16380	16380	0
201	20241216	161000	432588400	16380	16380	16380	16380	0
202	20241216	160900	432588400	16380	16380	16380	16380	0
203	20241216	160800	432588400	16380	16380	16380	16380	0
204	20241216	160700	432588400	16380	16380	16380	16380	0
205	20241216	160600	432588400	16380	16380	16380	16380	0
206	20241216	160500	432588400	16380	16380	16380	16380	0
207	20241216	160400	432588400	16380	16380	16380	16380	0
208	20241216	160300	432588400	16380	16380	16380	16380	0
209	20241216	160200	432588400	16380	16380	16380	16380	0
210	20241216	160100	432588400	16380	16380	16380	16380	0
211	20241216	160000	432588400	16380	16380	16380	16380	0
212	20241216	155900	432588400	16380	16380	16380	16380	613
213	20241216	155800	432588400	16380	16380	16380	16380	0
214	20241216	155700	432588400	16380	16380	16380	16380	0
215	20241216	155600	432588400	16380	16380	16380	16380	0
216	20241216	155500	432588400	16380	16380	16380	16380	0
217	20241216	155400	432588400	16380	16380	16380	16380	0
218	20241216	155300	432588400	16380	16380	16380	16380	0
219	20241216	155200	432588400	16380	16380	16380	16380	0
220	20241216	155100	432588400	16380	16380	16380	16380	0
221	20241216	155000	432588400	16380	16380	16380	16380	0
222	20241216	154900	432588400	16380	16380	16380	16380	0
223	20241216	154800	432588400	16380	16380	16380	16380	0
224	20241216	154700	432588400	16380	16380	16380	16380	0
225	20241216	154600	432588400	16380	16380	16380	16380	0
226	20241216	154500	432588400	16380	16380	16380	16380	0
227	20241216	154400	432588400	16380	16380	16380	16380	0
228	20241216	154300	432588400	16380	16380	16380	16380	0
229	20241216	154200	432588400	16380	16380	16380	16380	0
230	20241216	154100	432588400	16380	16380	16380	16380	0
231	20241216	154000	432588400	16380	16380	16380	16380	0
232	20241216	153900	432588400	16380	16380	16380	16380	0
233	20241216	153800	432588400	16380	16380	16380	16380	0
234	20241216	153700	432588400	16380	16380	16380	16380	0
235	20241216	153600	432588400	16380	16380	16380	16380	0
236	20241216	153500	432588400	16380	16380	16380	16380	0
237	20241216	153400	432588400	16380	16380	16380	16380	0
238	20241216	153300	432588400	16380	16380	16380	16380	0
239	20241216	153200	432588400	16380	16380	16380	16380	0
240	20241216	153100	432588400	16380	16380	16380	16380	0
241	20241216	153000	432588400	16380	16380	16380	16380	613
242	20241216	152900	422547460	16350	16350	16350	16350	0
243	20241216	152800	422547460	16350	16350	16350	16350	0
244	20241216	152700	422547460	16350	16350	16350	16350	0
245	20241216	152600	422547460	16350	16350	16350	16350	0
246	20241216	152500	422547460	16350	16350	16350	16350	0
247	20241216	152400	422547460	16350	16350	16350	16350	0
248	20241216	152300	422547460	16350	16350	16350	16350	0
249	20241216	152200	422547460	16350	16350	16350	16350	0
250	20241216	152100	422547460	16350	16350	16350	16350	0
251	20241216	152000	422547460	16350	16350	16350	16350	0
252	20241216	151900	422547460	16350	16260	16370	16260	112
253	20241216	151800	420726140	16260	16350	16380	16260	263
254	20241216	151700	416449440	16380	16380	16380	16380	1
255	20241216	151600	416433060	16380	16380	16380	16260	10
256	20241216	151500	416269390	16380	16380	16380	16260	15
257	20241216	151400	416024350	16380	16380	16400	16260	579
258	20241216	151300	406531910	16380	16380	16380	16380	201
259	20241216	151200	403239530	16380	16380	16380	16370	187
260	20241216	151100	400176510	16380	16300	16380	16300	2122
261	20241216	151000	365450460	16300	16280	16300	16280	733
262	20241216	150900	353515180	16280	16280	16290	16280	480
263	20241216	150800	345700740	16280	16280	16280	16200	19
264	20241216	150700	345391500	16300	16300	16300	16300	5
265	20241216	150600	345310000	16300	16250	16320	16250	1490
266	20241216	150500	321026970	16250	16230	16250	16230	74
267	20241216	150400	319825300	16220	16180	16220	16180	1770
268	20241216	150300	291159180	16180	16080	16180	16080	737
269	20241216	150200	279246690	16080	16080	16080	16040	11
270	20241216	150100	279069850	16080	16040	16080	16040	15
271	20241216	150000	278828810	16080	16050	16080	16050	33
272	20241216	145900	278298430	16050	16060	16060	16050	7
273	20241216	145800	278186030	16060	16040	16060	16040	23
274	20241216	145700	277817020	16040	16030	16040	16030	12
275	20241216	145600	277624610	16030	16010	16030	16000	613
276	20241216	145500	267811330	16000	15940	16000	15900	911
277	20241216	145400	253250560	15940	15920	15940	15870	799
278	20241216	145300	240531370	15930	15940	15950	15850	257
279	20241216	145200	236435260	15940	15940	15950	15930	1417
280	20241216	145100	213836770	15950	15820	15950	15820	279
281	20241216	145000	209388360	15820	15840	15850	15820	451
282	20241216	144900	202241770	15840	15660	16060	15660	3178
283	20241216	144800	151673420	15660	15660	15660	15660	1
284	20241216	144700	151657760	15660	15660	15660	15660	3
285	20241216	144600	151610780	15660	15660	15660	15660	0
286	20241216	144500	151610780	15660	15660	15660	15660	2
287	20241216	144400	151579460	15660	15660	15660	15660	2
288	20241216	144300	151548140	15660	15660	15660	15660	0
289	20241216	144200	151548140	15660	15660	15660	15660	2
290	20241216	144100	151516820	15660	15660	15660	15660	2
291	20241216	144000	151485500	15660	15660	15660	15660	0
292	20241216	143900	151485500	15660	15660	15660	15660	4
293	20241216	143800	151422860	15660	15660	15660	15660	0
294	20241216	143700	151422860	15660	15660	15660	15660	0
295	20241216	143600	151422860	15660	15660	15660	15660	4
296	20241216	143500	151360220	15660	15660	15660	15660	22
297	20241216	143400	151015700	15660	15660	15660	15660	2
298	20241216	143300	150984380	15660	15660	15660	15660	2
299	20241216	143200	150953060	15660	15660	15660	15660	0
300	20241216	143100	150953060	15660	15660	15660	15660	1
301	20241216	143000	150937400	15660	15660	15660	15660	1
302	20241216	142900	150921740	15660	15660	15660	15660	1
303	20241216	142800	150906080	15660	15660	15660	15660	1
304	20241216	142700	150890420	15660	15660	15660	15660	5
305	20241216	142600	150812120	15660	15660	15660	15660	1
306	20241216	142500	150796460	15660	15660	15660	15660	3
307	20241216	142400	150749480	15660	15660	15660	15660	1
308	20241216	142300	150733820	15660	15660	15660	15660	2
309	20241216	142200	150702500	15660	15660	15660	15660	0
310	20241216	142100	150702500	15660	15660	15660	15660	4
311	20241216	142000	150639860	15660	15660	15660	15660	6
312	20241216	141900	150545900	15660	15730	15730	15660	12
313	20241216	141800	150357280	15730	15650	15730	15650	11
314	20241216	141700	150184810	15650	15650	15650	15650	1
315	20241216	141600	150169160	15650	15650	15650	15650	0
316	20241216	141500	150169160	15650	15650	15650	15650	3
317	20241216	141400	150122210	15650	15650	15650	15650	3
318	20241216	141300	150075260	15650	15650	15650	15650	0
319	20241216	141200	150075260	15650	15650	15650	15650	2
320	20241216	141100	150043960	15650	15650	15650	15650	1
321	20241216	141000	150028310	15670	15670	15670	15670	0
322	20241216	140900	150028310	15670	15670	15670	15670	1
323	20241216	140800	150012640	15670	15670	15670	15670	1
324	20241216	140700	149996970	15660	15660	15660	15660	1
325	20241216	140600	149981310	15660	15660	15660	15660	3
326	20241216	140500	149934330	15660	15660	15660	15660	0
327	20241216	140400	149934330	15660	15660	15660	15660	1
328	20241216	140300	149918670	15660	15660	15660	15660	4
329	20241216	140200	149856030	15660	15660	15660	15660	0
330	20241216	140100	149856030	15660	15660	15660	15660	2
331	20241216	140000	149824710	15660	15660	15660	15660	5
332	20241216	135900	149746410	15660	15660	15660	15660	0
333	20241216	135800	149746410	15660	15660	15660	15660	3
334	20241216	135700	149699430	15740	15740	15740	15740	0
335	20241216	135600	149699430	15740	15730	15740	15730	202
336	20241216	135500	146519960	15730	15650	15730	15650	42
337	20241216	135400	145859520	15650	15650	15650	15650	0
338	20241216	135300	145859520	15650	15650	15650	15650	4
339	20241216	135200	145796920	15650	15650	15650	15650	4
340	20241216	135100	145734320	15650	15650	15650	15650	12
341	20241216	135000	145546520	15660	15660	15660	15660	0
342	20241216	134900	145546520	15660	15660	15660	15660	310
343	20241216	134800	140691920	15660	15660	15660	15660	0
344	20241216	134700	140691920	15660	15660	15660	15660	2
345	20241216	134600	140660600	15660	15660	15660	15660	2
346	20241216	134500	140629280	15730	15720	15730	15660	104
347	20241216	134400	138993580	15720	15720	15720	15720	248
348	20241216	134300	135095020	15670	15670	15670	15670	2
349	20241216	134200	135063680	15670	15670	15670	15670	1
350	20241216	134100	135048010	15670	15670	15670	15670	0
351	20241216	134000	135048010	15670	15670	15670	15660	5
352	20241216	133900	134969670	15660	15660	15660	15660	4
353	20241216	133800	134907030	15660	15660	15660	15660	1
354	20241216	133700	134891370	15660	15660	15660	15660	1
355	20241216	133600	134875710	15660	15660	15660	15660	2
356	20241216	133500	134844390	15650	15650	15650	15650	0
357	20241216	133400	134844390	15650	15650	15650	15650	1
358	20241216	133300	134828740	15650	15660	15660	15650	3
359	20241216	133200	134781780	15660	15720	15720	15660	4
360	20241216	133100	134718960	15720	15720	15720	15720	30
361	20241216	133000	134247360	15660	15660	15660	15660	2
362	20241216	132900	134216040	15650	15650	15650	15650	0
363	20241216	132800	134216040	15650	15650	15650	15650	3
364	20241216	132700	134169090	15650	15650	15650	15650	45
365	20241216	132600	133464840	15650	15650	15650	15650	1
366	20241216	132500	133449190	15660	15660	15660	15660	5
367	20241216	132400	133370890	15660	15660	15660	15660	0
368	20241216	132300	133370890	15660	15660	15660	15660	0
369	20241216	132200	133370890	15660	15650	15660	15650	2
370	20241216	132100	133339580	15650	15650	15650	15650	1
371	20241216	132000	133323930	15650	15650	15650	15650	3
372	20241216	131900	133276980	15650	15650	15650	15650	2
373	20241216	131800	133245680	15650	15650	15650	15650	0
374	20241216	131700	133245680	15650	15650	15650	15650	1
375	20241216	131600	133230030	15650	15650	15650	15650	1
376	20241216	131500	133214380	15650	15650	15650	15650	2
377	20241216	131400	133183080	15650	15650	15650	15650	51
378	20241216	131300	132384930	15650	15650	15650	15650	2
379	20241216	131200	132353630	15730	15730	15730	15730	0
380	20241216	131100	132353630	15730	15730	15730	15730	0
381	20241216	131000	132353630	15730	15660	15730	15660	160
382	20241216	130900	129847260	15650	15650	15650	15650	3
383	20241216	130800	129800310	15650	15650	15650	15650	0
384	20241216	130700	129800310	15650	15650	15650	15650	2
385	20241216	130600	129769010	15650	15650	15650	15650	1
386	20241216	130500	129753360	15730	15730	15730	15730	0
387	20241216	130400	129753360	15730	15730	15730	15730	1
388	20241216	130300	129737630	15640	15640	15640	15640	4
389	20241216	130200	129675070	15640	15640	15640	15640	0
390	20241216	130100	129675070	15640	15650	15650	15640	10
391	20241216	130000	129518660	15650	15650	15650	15650	0
392	20241216	125900	129518660	15650	15650	15650	15650	1
393	20241216	125800	129503010	15750	15750	15750	15750	0
394	20241216	125700	129503010	15750	15750	15750	15750	0
395	20241216	125600	129503010	15750	15750	15750	15750	0
396	20241216	125500	129503010	15750	15750	15750	15750	10
397	20241216	125400	129345510	15630	15630	15630	15630	1
398	20241216	125300	129329880	15630	15640	15640	15630	2
399	20241216	125200	129298610	15640	15640	15640	15640	2
400	20241216	125100	129267330	15630	15630	15630	15630	2
401	20241216	125000	129236070	15630	15630	15630	15630	3
402	20241216	124900	129189180	15630	15630	15630	15630	0
403	20241216	124800	129189180	15630	15630	15630	15630	0
404	20241216	124700	129189180	15630	15630	15630	15630	2
405	20241216	124600	129157920	15630	15630	15630	15630	1
406	20241216	124500	129142290	15640	15640	15640	15640	0
407	20241216	124400	129142290	15640	15640	15640	15640	2
408	20241216	124300	129111010	15640	15640	15640	15640	0
409	20241216	124200	129111010	15640	15640	15640	15640	2
410	20241216	124100	129079730	15640	15640	15640	15640	2
411	20241216	124000	129048450	15640	15640	15640	15640	0
412	20241216	123900	129048450	15640	15650	15650	15640	6
413	20241216	123800	128954590	15640	15640	15640	15640	2
414	20241216	123700	128923310	15640	15640	15640	15640	4
415	20241216	123600	128860750	15640	15640	15640	15640	0
416	20241216	123500	128860750	15640	15640	15640	15640	1
417	20241216	123400	128845110	15640	15640	15640	15640	1
418	20241216	123300	128829470	15640	15640	15640	15640	9
419	20241216	123200	128688710	15640	15640	15640	15640	3
420	20241216	123100	128641790	15640	15640	15640	15640	1
421	20241216	123000	128626150	15640	15640	15640	15640	0
422	20241216	122900	128626150	15640	15640	15640	15640	2
423	20241216	122800	128594870	15640	15750	15750	15640	32
424	20241216	122700	128094280	15640	15640	15640	15640	2
425	20241216	122600	128063000	15640	15640	15640	15640	4
426	20241216	122500	128000440	15650	15650	15650	15650	1
427	20241216	122400	127984790	15650	15650	15650	15650	1
428	20241216	122300	127969140	15650	15650	15650	15650	0
429	20241216	122200	127969140	15650	15650	15650	15650	2
430	20241216	122100	127937840	15650	15650	15650	15650	9
431	20241216	122000	127796990	15650	15650	15650	15650	0
432	20241216	121900	127796990	15650	15640	15650	15640	2
433	20241216	121800	127765700	15640	15640	15640	15640	22
434	20241216	121700	127421620	15650	15650	15650	15650	0
435	20241216	121600	127421620	15650	15650	15650	15650	4
436	20241216	121500	127359020	15650	15650	15650	15650	0
437	20241216	121400	127359020	15650	15650	15650	15650	2
438	20241216	121300	127327720	15650	15650	15650	15650	0
439	20241216	121200	127327720	15650	15650	15650	15650	4
440	20241216	121100	127265120	15650	15650	15650	15650	1
441	20241216	121000	127249470	15650	15650	15650	15650	1
442	20241216	120900	127233820	15650	15650	15650	15650	3
443	20241216	120800	127186870	15650	15650	15650	15650	2
444	20241216	120700	127155570	15650	15650	15650	15650	0
445	20241216	120600	127155570	15650	15650	15650	15650	1
446	20241216	120500	127139920	15650	15650	15650	15650	2
447	20241216	120400	127108620	15650	15650	15650	15650	3
448	20241216	120300	127061670	15660	15660	15660	15660	2
449	20241216	120200	127030350	15700	15700	15700	15700	0
450	20241216	120100	127030350	15700	15660	15700	15660	27
451	20241216	120000	126607370	15660	15660	15660	15660	0
452	20241216	115900	126607370	15660	15660	15660	15660	2
453	20241216	115800	126576050	15700	15700	15700	15700	0
454	20241216	115700	126576050	15700	15670	15700	15670	3
455	20241216	115600	126528980	15670	15670	15670	15670	6
456	20241216	115500	126434960	15660	15660	15660	15660	1
457	20241216	115400	126419300	15660	15660	15660	15660	1
458	20241216	115300	126403640	15660	15660	15660	15660	1
459	20241216	115200	126387980	15660	15660	15660	15660	3
460	20241216	115100	126341000	15670	15670	15670	15670	0
461	20241216	115000	126341000	15670	15670	15670	15670	3
462	20241216	114900	126293990	15680	15680	15680	15680	0
463	20241216	114800	126293990	15680	15680	15680	15680	0
464	20241216	114700	126293990	15680	15680	15680	15680	2
465	20241216	114600	126262630	15680	15680	15680	15680	1
466	20241216	114500	126246950	15680	15680	15680	15680	3
467	20241216	114400	126199910	15680	15680	15680	15680	0
468	20241216	114300	126199910	15680	15680	15680	15680	0
469	20241216	114200	126199910	15680	15670	15680	15670	52
470	20241216	114100	125384560	15670	15670	15670	15670	2
471	20241216	114000	125353220	15670	15670	15670	15670	3
472	20241216	113900	125306210	15670	15670	15670	15670	2
473	20241216	113800	125274870	15670	15670	15670	15670	1
474	20241216	113700	125259200	15670	15670	15670	15670	1
475	20241216	113600	125243530	15670	15670	15670	15670	2
476	20241216	113500	125212190	15670	15670	15670	15670	0
477	20241216	113400	125212190	15670	15670	15670	15670	3
478	20241216	113300	125165180	15670	15670	15670	15670	2
479	20241216	113200	125133840	15670	15660	15670	15660	5
480	20241216	113100	125055500	15670	15670	15670	15670	0
481	20241216	113000	125055500	15670	15670	15670	15670	0
482	20241216	112900	125055500	15670	15670	15670	15670	1
483	20241216	112800	125039830	15660	15660	15660	15660	4
484	20241216	112700	124977190	15660	15660	15660	15660	1
485	20241216	112600	124961530	15670	15670	15670	15670	0
486	20241216	112500	124961530	15670	15670	15670	15670	2
487	20241216	112400	124930190	15670	15670	15670	15670	2
488	20241216	112300	124898850	15670	15670	15670	15670	0
489	20241216	112200	124898850	15670	15670	15670	15670	2
490	20241216	112100	124867510	15670	15670	15670	15670	1
491	20241216	112000	124851840	15670	15670	15670	15670	1
492	20241216	111900	124836170	15670	15670	15670	15670	1
493	20241216	111800	124820500	15670	15660	15670	15660	3
494	20241216	111700	124773500	15660	15660	15660	15660	1
495	20241216	111600	124757840	15660	15660	15660	15660	11
496	20241216	111500	124585580	15660	15660	15660	15660	1
497	20241216	111400	124569920	15660	15660	15660	15660	1
498	20241216	111300	124554260	15660	15660	15660	15660	0
499	20241216	111200	124554260	15660	15660	15660	15660	2
500	20241216	111100	124522940	15660	15660	15660	15660	1
501	20241216	111000	124507280	15690	15690	15690	15690	1
502	20241216	110900	124491590	15690	15690	15690	15690	0
503	20241216	110800	124491590	15690	15680	15690	15660	133
504	20241216	110700	122407420	15680	15680	15680	15680	2
505	20241216	110600	122376060	15680	15680	15680	15680	2
506	20241216	110500	122344700	15680	15680	15680	15680	1
507	20241216	110400	122329020	15690	15690	15690	15690	1
508	20241216	110300	122313330	15690	15690	15690	15690	3
509	20241216	110200	122266260	15690	15690	15690	15690	0
510	20241216	110100	122266260	15690	15690	15690	15690	1
511	20241216	110000	122250570	15690	15690	15690	15690	1
512	20241216	105900	122234880	15690	15690	15690	15690	1
513	20241216	105800	122219190	15690	15690	15690	15690	4
514	20241216	105700	122156430	15690	15700	15700	15690	3
515	20241216	105600	122109350	15700	15700	15700	15700	95
516	20241216	105500	120617850	15700	15700	15710	15700	3
517	20241216	105400	120570740	15700	15700	15700	15700	7
518	20241216	105300	120460840	15710	15710	15710	15710	0
519	20241216	105200	120460840	15710	15710	15710	15710	2
520	20241216	105100	120429420	15710	15710	15710	15710	2
521	20241216	105000	120398000	15710	15760	15760	15710	166
522	20241216	104900	117789780	15770	15770	15770	15770	0
523	20241216	104800	117789780	15770	15770	15770	15770	0
524	20241216	104700	117789780	15770	15710	15770	15710	3
525	20241216	104600	117742530	15710	15710	15710	15710	3
526	20241216	104500	117695400	15710	15710	15710	15710	1
527	20241216	104400	117679690	15710	15720	15760	15710	4
528	20241216	104300	117616740	15710	15710	15710	15710	0
529	20241216	104200	117616740	15710	15710	15710	15710	1
530	20241216	104100	117601030	15710	15710	15710	15710	1
531	20241216	104000	117585320	15710	15710	15710	15710	5
532	20241216	103900	117506770	15710	15710	15710	15710	2
533	20241216	103800	117475350	15710	15710	15710	15710	1
534	20241216	103700	117459640	15770	15710	15770	15710	7
535	20241216	103600	117349610	15710	15710	15710	15710	72
536	20241216	103500	116218490	15710	15730	15730	15710	90
537	20241216	103400	114803490	15730	15730	15730	15730	2
538	20241216	103300	114772030	15730	15730	15730	15730	4
539	20241216	103200	114709110	15760	15760	15760	15760	0
540	20241216	103100	114709110	15760	15710	15760	15710	227
541	20241216	103000	111132550	15710	15710	15710	15710	0
542	20241216	102900	111132550	15710	15710	15710	15710	3
543	20241216	102800	111085420	15720	15710	15720	15710	4
544	20241216	102700	111022550	15720	15720	15720	15720	0
545	20241216	102600	111022550	15720	15720	15720	15720	0
546	20241216	102500	111022550	15720	15700	15720	15700	62
547	20241216	102400	110047930	15700	15710	15710	15700	4
548	20241216	102300	109985100	15710	15710	15710	15710	0
549	20241216	102200	109985100	15710	15670	15710	15670	2
550	20241216	102100	109953720	15670	15670	15670	15670	2
551	20241216	102000	109922380	15710	15710	15710	15710	1
552	20241216	101900	109906670	15710	15670	15710	15670	2
553	20241216	101800	109875290	15670	15660	15670	15660	2
554	20241216	101700	109843960	15660	15660	15660	15660	2
555	20241216	101600	109812640	15660	15660	15660	15660	4
556	20241216	101500	109750000	15660	15660	15660	15660	0
557	20241216	101400	109750000	15660	15660	15660	15660	2
558	20241216	101300	109718680	15650	15650	15650	15650	3
559	20241216	101200	109671730	15730	15730	15730	15730	0
560	20241216	101100	109671730	15730	15610	15730	15610	9
561	20241216	101000	109531110	15720	15720	15720	15720	0
562	20241216	100900	109531110	15720	15720	15720	15720	7
563	20241216	100800	109421070	15720	15620	15720	15610	4
564	20241216	100700	109358400	15610	15610	15610	15610	6
565	20241216	100600	109264740	15610	15610	15610	15610	1
566	20241216	100500	109249130	15610	15610	15610	15610	1
567	20241216	100400	109233520	15610	15620	15620	15610	5
568	20241216	100300	109155460	15610	15610	15610	15610	1
569	20241216	100200	109139850	15610	15610	15610	15610	1
570	20241216	100100	109124240	15610	15610	15610	15610	1
571	20241216	100000	109108630	15610	15610	15610	15610	44
572	20241216	095900	108421790	15760	15760	15760	15760	0
573	20241216	095800	108421790	15760	15760	15760	15760	1
574	20241216	095700	108406030	15760	15610	15760	15610	2
575	20241216	095600	108374660	15760	15760	15760	15760	0
576	20241216	095500	108374660	15760	15610	15760	15610	8
577	20241216	095400	108249180	15590	15590	15590	15590	0
578	20241216	095300	108249180	15590	15590	15590	15590	1
579	20241216	095200	108233590	15590	15590	15590	15590	4
580	20241216	095100	108171230	15590	15590	15590	15590	0
581	20241216	095000	108171230	15590	15620	15710	15590	1562
582	20241216	094900	83669270	15620	15620	15620	15620	5
583	20241216	094800	83591170	15620	15620	15620	15620	1
584	20241216	094700	83575550	15640	15640	15640	15640	1
585	20241216	094600	83559910	15570	15570	15570	15570	1
586	20241216	094500	83544340	15570	15570	15570	15570	0
587	20241216	094400	83544340	15570	15570	15570	15570	3
588	20241216	094300	83497630	15640	15640	15640	15640	3
589	20241216	094200	83450710	15570	15570	15570	15570	1
590	20241216	094100	83435140	15680	15680	15680	15680	0
591	20241216	094000	83435140	15680	15560	15680	15560	1201
592	20241216	093900	64612530	15560	15560	15560	15560	1
593	20241216	093800	64596970	15560	15560	15560	15560	2
594	20241216	093700	64565850	15550	15550	15550	15550	2
595	20241216	093600	64534750	15620	15570	15620	15570	1465
596	20241216	093500	41651710	15560	15560	15560	15560	1
597	20241216	093400	41636150	15560	15560	15560	15560	9
598	20241216	093300	41496110	15570	15620	15620	15570	692
599	20241216	093200	30702510	15630	15630	15630	15630	8
600	20241216	093100	30577470	15630	15630	15630	15630	4
601	20241216	093000	30514950	15620	15620	15630	15620	5
602	20241216	092900	30436830	15630	15630	15630	15630	72
603	20241216	092800	29311470	15630	15650	15650	15630	181
604	20241216	092700	26482120	15650	15670	15670	15650	533
605	20241216	092600	18134270	15680	15680	15680	15680	217
606	20241216	092500	14731710	15680	15680	15680	15680	1
607	20241216	092400	14716030	15680	15680	15680	15680	316
608	20241216	092300	9761150	15680	15680	15680	15680	1
609	20241216	092200	9745470	15700	15700	15700	15700	0
610	20241216	092100	9745470	15700	15700	15700	15700	0
611	20241216	092000	9745470	15700	15700	15700	15700	0
612	20241216	091900	9745470	15700	15700	15700	15700	0
613	20241216	091800	9745470	15700	15700	15700	15700	0
614	20241216	091700	9745470	15700	15690	15700	15680	35
615	20241216	091600	9196110	15700	15690	15700	15690	76
616	20241216	091500	8003600	15700	15700	15700	15700	1
617	20241216	091400	7987900	15700	15700	15700	15700	10
618	20241216	091300	7830900	15710	15710	15710	15710	82
619	20241216	091200	6542680	15690	15700	15700	15690	20
620	20241216	091100	6228780	15770	15770	15770	15770	0
621	20241216	091000	6228780	15770	15780	15780	15770	30
622	20241216	090900	5755580	15790	15640	15790	15630	45
623	20241216	090800	5048220	15640	15640	15640	15640	4
624	20241216	090700	4985660	15630	15630	15630	15630	0
625	20241216	090600	4985660	15630	15660	15660	15630	200
626	20241216	090500	1859130	15630	15630	15630	15630	0
627	20241216	090400	1859130	15630	15640	15640	15630	2
628	20241216	090300	1827860	15620	15620	15620	15620	0
629	20241216	090200	1827860	15620	15710	15710	15620	15
630	20241216	090100	1593000	15930	15930	15930	15930	0
631	20241216	090000	1593000	15930	15930	15930	15930	100