KissMeData/051360/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193300	1045950730	17770	17770	17770	17770	1763
3	20241213	193200	1045950730	17770	17770	17770	17770	0
4	20241213	193100	1045950730	17770	17770	17770	17770	0
5	20241213	193000	1045950730	17770	17770	17770	17770	0
6	20241213	192900	1045950730	17770	17770	17770	17770	0
7	20241213	192800	1045950730	17770	17770	17770	17770	0
8	20241213	192700	1045950730	17770	17770	17770	17770	0
9	20241213	192600	1045950730	17770	17770	17770	17770	0
10	20241213	192500	1045950730	17770	17770	17770	17770	0
11	20241213	192400	1045950730	17770	17770	17770	17770	0
12	20241213	192300	1045950730	17770	17770	17770	17770	0
13	20241213	192200	1045950730	17770	17770	17770	17770	0
14	20241213	192100	1045950730	17770	17770	17770	17770	0
15	20241213	192000	1045950730	17770	17770	17770	17770	0
16	20241213	191900	1045950730	17770	17770	17770	17770	0
17	20241213	191800	1045950730	17770	17770	17770	17770	0
18	20241213	191700	1045950730	17770	17770	17770	17770	0
19	20241213	191600	1045950730	17770	17770	17770	17770	0
20	20241213	191500	1045950730	17770	17770	17770	17770	0
21	20241213	191400	1045950730	17770	17770	17770	17770	0
22	20241213	191300	1045950730	17770	17770	17770	17770	0
23	20241213	191200	1045950730	17770	17770	17770	17770	0
24	20241213	191100	1045950730	17770	17770	17770	17770	0
25	20241213	191000	1045950730	17770	17770	17770	17770	0
26	20241213	190900	1045950730	17770	17770	17770	17770	0
27	20241213	190800	1045950730	17770	17770	17770	17770	0
28	20241213	190700	1045950730	17770	17770	17770	17770	0
29	20241213	190600	1045950730	17770	17770	17770	17770	0
30	20241213	190500	1045950730	17770	17770	17770	17770	0
31	20241213	190400	1045950730	17770	17770	17770	17770	0
32	20241213	190300	1045950730	17770	17770	17770	17770	1763
33	20241213	190200	1045950730	17770	17770	17770	17770	0
34	20241213	190100	1045950730	17770	17770	17770	17770	0
35	20241213	190000	1045950730	17770	17770	17770	17770	0
36	20241213	185900	1045950730	17770	17770	17770	17770	0
37	20241213	185800	1045950730	17770	17770	17770	17770	0
38	20241213	185700	1045950730	17770	17770	17770	17770	0
39	20241213	185600	1045950730	17770	17770	17770	17770	0
40	20241213	185500	1045950730	17770	17770	17770	17770	0
41	20241213	185400	1045950730	17770	17770	17770	17770	0
42	20241213	185300	1045950730	17770	17770	17770	17770	0
43	20241213	185200	1045950730	17770	17770	17770	17770	0
44	20241213	185100	1045950730	17770	17770	17770	17770	0
45	20241213	185000	1045950730	17770	17770	17770	17770	0
46	20241213	184900	1045950730	17770	17770	17770	17770	0
47	20241213	184800	1045950730	17770	17770	17770	17770	0
48	20241213	184700	1045950730	17770	17770	17770	17770	0
49	20241213	184600	1045950730	17770	17770	17770	17770	0
50	20241213	184500	1045950730	17770	17770	17770	17770	0
51	20241213	184400	1045950730	17770	17770	17770	17770	0
52	20241213	184300	1045950730	17770	17770	17770	17770	0
53	20241213	184200	1045950730	17770	17770	17770	17770	0
54	20241213	184100	1045950730	17770	17770	17770	17770	0
55	20241213	184000	1045950730	17770	17770	17770	17770	0
56	20241213	183900	1045950730	17770	17770	17770	17770	0
57	20241213	183800	1045950730	17770	17770	17770	17770	0
58	20241213	183700	1045950730	17770	17770	17770	17770	0
59	20241213	183600	1045950730	17770	17770	17770	17770	0
60	20241213	183500	1045950730	17770	17770	17770	17770	0
61	20241213	183400	1045950730	17770	17770	17770	17770	0
62	20241213	183300	1045950730	17770	17770	17770	17770	1763
63	20241213	183200	1045950730	17770	17770	17770	17770	0
64	20241213	183100	1045950730	17770	17770	17770	17770	0
65	20241213	183000	1045950730	17770	17770	17770	17770	0
66	20241213	182900	1045950730	17770	17770	17770	17770	0
67	20241213	182800	1045950730	17770	17770	17770	17770	0
68	20241213	182700	1045950730	17770	17770	17770	17770	0
69	20241213	182600	1045950730	17770	17770	17770	17770	0
70	20241213	182500	1045950730	17770	17770	17770	17770	0
71	20241213	182400	1045950730	17770	17770	17770	17770	0
72	20241213	182300	1045950730	17770	17770	17770	17770	0
73	20241213	182200	1045950730	17770	17770	17770	17770	0
74	20241213	182100	1045950730	17770	17770	17770	17770	0
75	20241213	182000	1045950730	17770	17770	17770	17770	0
76	20241213	181900	1045950730	17770	17770	17770	17770	0
77	20241213	181800	1045950730	17770	17770	17770	17770	0
78	20241213	181700	1045950730	17770	17770	17770	17770	0
79	20241213	181600	1045950730	17770	17770	17770	17770	0
80	20241213	181500	1045950730	17770	17770	17770	17770	0
81	20241213	181400	1045950730	17770	17770	17770	17770	0
82	20241213	181300	1045950730	17770	17770	17770	17770	0
83	20241213	181200	1045950730	17770	17770	17770	17770	0
84	20241213	181100	1045950730	17770	17770	17770	17770	0
85	20241213	181000	1045950730	17770	17770	17770	17770	0
86	20241213	180900	1045950730	17770	17770	17770	17770	0
87	20241213	180800	1045950730	17770	17770	17770	17770	0
88	20241213	180700	1045950730	17770	17770	17770	17770	0
89	20241213	180600	1045950730	17770	17770	17770	17770	0
90	20241213	180500	1045950730	17770	17770	17770	17770	0
91	20241213	180400	1045950730	17770	17770	17770	17770	0
92	20241213	180300	1045950730	17770	17770	17770	17770	1763
93	20241213	180200	1045950730	17770	17770	17770	17770	0
94	20241213	180100	1045950730	17770	17770	17770	17770	0
95	20241213	180000	1045950730	17770	17770	17770	17770	0
96	20241213	175900	1045950730	17770	17770	17770	17770	0
97	20241213	175800	1045950730	17770	17770	17770	17770	0
98	20241213	175700	1045950730	17770	17770	17770	17770	0
99	20241213	175600	1045950730	17770	17770	17770	17770	0
100	20241213	175500	1045950730	17770	17770	17770	17770	0
101	20241213	175400	1045950730	17770	17770	17770	17770	0
102	20241213	175300	1045950730	17770	17770	17770	17770	0
103	20241213	175200	1045950730	17770	17770	17770	17770	0
104	20241213	175100	1045950730	17770	17770	17770	17770	0
105	20241213	175000	1045950730	17770	17770	17770	17770	0
106	20241213	174900	1045950730	17770	17770	17770	17770	0
107	20241213	174800	1045950730	17770	17770	17770	17770	0
108	20241213	174700	1045950730	17770	17770	17770	17770	0
109	20241213	174600	1045950730	17770	17770	17770	17770	0
110	20241213	174500	1045950730	17770	17770	17770	17770	0
111	20241213	174400	1045950730	17770	17770	17770	17770	0
112	20241213	174300	1045950730	17770	17770	17770	17770	0
113	20241213	174200	1045950730	17770	17770	17770	17770	0
114	20241213	174100	1045950730	17770	17770	17770	17770	0
115	20241213	174000	1045950730	17770	17770	17770	17770	0
116	20241213	173900	1045950730	17770	17770	17770	17770	0
117	20241213	173800	1045950730	17770	17770	17770	17770	0
118	20241213	173700	1045950730	17770	17770	17770	17770	0
119	20241213	173600	1045950730	17770	17770	17770	17770	0
120	20241213	173500	1045950730	17770	17770	17770	17770	0
121	20241213	173400	1045950730	17770	17770	17770	17770	0
122	20241213	173300	1045950730	17770	17770	17770	17770	1763
123	20241213	173200	1045950730	17770	17770	17770	17770	0
124	20241213	173100	1045950730	17770	17770	17770	17770	0
125	20241213	173000	1045950730	17770	17770	17770	17770	0
126	20241213	172900	1045950730	17770	17770	17770	17770	0
127	20241213	172800	1045950730	17770	17770	17770	17770	0
128	20241213	172700	1045950730	17770	17770	17770	17770	0
129	20241213	172600	1045950730	17770	17770	17770	17770	0
130	20241213	172500	1045950730	17770	17770	17770	17770	0
131	20241213	172400	1045950730	17770	17770	17770	17770	0
132	20241213	172300	1045950730	17770	17770	17770	17770	0
133	20241213	172200	1045950730	17770	17770	17770	17770	0
134	20241213	172100	1045950730	17770	17770	17770	17770	0
135	20241213	172000	1045950730	17770	17770	17770	17770	0
136	20241213	171900	1045950730	17770	17770	17770	17770	0
137	20241213	171800	1045950730	17770	17770	17770	17770	0
138	20241213	171700	1045950730	17770	17770	17770	17770	0
139	20241213	171600	1045950730	17770	17770	17770	17770	0
140	20241213	171500	1045950730	17770	17770	17770	17770	0
141	20241213	171400	1045950730	17770	17770	17770	17770	0
142	20241213	171300	1045950730	17770	17770	17770	17770	0
143	20241213	171200	1045950730	17770	17770	17770	17770	0
144	20241213	171100	1045950730	17770	17770	17770	17770	0
145	20241213	171000	1045950730	17770	17770	17770	17770	0
146	20241213	170900	1045950730	17770	17770	17770	17770	0
147	20241213	170800	1045950730	17770	17770	17770	17770	0
148	20241213	170700	1045950730	17770	17770	17770	17770	0
149	20241213	170600	1045950730	17770	17770	17770	17770	0
150	20241213	170500	1045950730	17770	17770	17770	17770	0
151	20241213	170400	1045950730	17770	17770	17770	17770	0
152	20241213	170300	1045950730	17770	17770	17770	17770	1763
153	20241213	170200	1045950730	17770	17770	17770	17770	0
154	20241213	170100	1045950730	17770	17770	17770	17770	0
155	20241213	170000	1045950730	17770	17770	17770	17770	0
156	20241213	165900	1045950730	17770	17770	17770	17770	0
157	20241213	165800	1045950730	17770	17770	17770	17770	0
158	20241213	165700	1045950730	17770	17770	17770	17770	0
159	20241213	165600	1045950730	17770	17770	17770	17770	0
160	20241213	165500	1045950730	17770	17770	17770	17770	0
161	20241213	165400	1045950730	17770	17770	17770	17770	0
162	20241213	165300	1045950730	17770	17770	17770	17770	0
163	20241213	165200	1045950730	17770	17770	17770	17770	0
164	20241213	165100	1045950730	17770	17770	17770	17770	0
165	20241213	165000	1045950730	17770	17770	17770	17770	0
166	20241213	164900	1045950730	17770	17770	17770	17770	0
167	20241213	164800	1045950730	17770	17770	17770	17770	0
168	20241213	164700	1045950730	17770	17770	17770	17770	0
169	20241213	164600	1045950730	17770	17770	17770	17770	0
170	20241213	164500	1045950730	17770	17770	17770	17770	0
171	20241213	164400	1045950730	17770	17770	17770	17770	0
172	20241213	164300	1045950730	17770	17770	17770	17770	0
173	20241213	164200	1045950730	17770	17770	17770	17770	0
174	20241213	164100	1045950730	17770	17770	17770	17770	0
175	20241213	164000	1045950730	17770	17770	17770	17770	0
176	20241213	163900	1045950730	17770	17770	17770	17770	0
177	20241213	163800	1045950730	17770	17770	17770	17770	0
178	20241213	163700	1045950730	17770	17770	17770	17770	0
179	20241213	163600	1045950730	17770	17770	17770	17770	0
180	20241213	163500	1045950730	17770	17770	17770	17770	0
181	20241213	163400	1045950730	17770	17770	17770	17770	0
182	20241213	163300	1045950730	17770	17770	17770	17770	1763
183	20241213	163200	1045950730	17770	17770	17770	17770	0
184	20241213	163100	1045950730	17770	17770	17770	17770	0
185	20241213	163000	1045950730	17770	17770	17770	17770	0
186	20241213	162900	1045950730	17770	17770	17770	17770	0
187	20241213	162800	1045950730	17770	17770	17770	17770	0
188	20241213	162700	1045950730	17770	17770	17770	17770	0
189	20241213	162600	1045950730	17770	17770	17770	17770	0
190	20241213	162500	1045950730	17770	17770	17770	17770	0
191	20241213	162400	1045950730	17770	17770	17770	17770	0
192	20241213	162300	1045950730	17770	17770	17770	17770	0
193	20241213	162200	1045950730	17770	17770	17770	17770	0
194	20241213	162100	1045950730	17770	17770	17770	17770	0
195	20241213	162000	1045950730	17770	17770	17770	17770	0
196	20241213	161900	1045950730	17770	17770	17770	17770	0
197	20241213	161800	1045950730	17770	17770	17770	17770	0
198	20241213	161700	1045950730	17770	17770	17770	17770	0
199	20241213	161600	1045950730	17770	17770	17770	17770	0
200	20241213	161500	1045950730	17770	17770	17770	17770	0
201	20241213	161400	1045950730	17770	17770	17770	17770	0
202	20241213	161300	1045950730	17770	17770	17770	17770	0
203	20241213	161200	1045950730	17770	17770	17770	17770	0
204	20241213	161100	1045950730	17770	17770	17770	17770	0
205	20241213	161000	1045950730	17770	17770	17770	17770	0
206	20241213	160900	1045950730	17770	17770	17770	17770	0
207	20241213	160800	1045950730	17770	17770	17770	17770	0
208	20241213	160700	1045950730	17770	17770	17770	17770	0
209	20241213	160600	1045950730	17770	17770	17770	17770	0
210	20241213	160500	1045950730	17770	17770	17770	17770	0
211	20241213	160400	1045950730	17770	17770	17770	17770	0
212	20241213	160300	1045950730	17770	17770	17770	17770	1763
213	20241213	160200	1045950730	17770	17770	17770	17770	0
214	20241213	160100	1045950730	17770	17770	17770	17770	0
215	20241213	160000	1045950730	17770	17770	17770	17770	0
216	20241213	155900	1045950730	17770	17770	17770	17770	0
217	20241213	155800	1045950730	17770	17770	17770	17770	0
218	20241213	155700	1045950730	17770	17770	17770	17770	0
219	20241213	155600	1045950730	17770	17770	17770	17770	0
220	20241213	155500	1045950730	17770	17770	17770	17770	0
221	20241213	155400	1045950730	17770	17770	17770	17770	0
222	20241213	155300	1045950730	17770	17770	17770	17770	0
223	20241213	155200	1045950730	17770	17770	17770	17770	0
224	20241213	155100	1045950730	17770	17770	17770	17770	0
225	20241213	155000	1045950730	17770	17770	17770	17770	0
226	20241213	154900	1045950730	17770	17770	17770	17770	0
227	20241213	154800	1045950730	17770	17770	17770	17770	0
228	20241213	154700	1045950730	17770	17770	17770	17770	0
229	20241213	154600	1045950730	17770	17770	17770	17770	0
230	20241213	154500	1045950730	17770	17770	17770	17770	0
231	20241213	154400	1045950730	17770	17770	17770	17770	0
232	20241213	154300	1045950730	17770	17770	17770	17770	0
233	20241213	154200	1045950730	17770	17770	17770	17770	0
234	20241213	154100	1045950730	17770	17770	17770	17770	0
235	20241213	154000	1045950730	17770	17770	17770	17770	0
236	20241213	153900	1045950730	17770	17770	17770	17770	0
237	20241213	153800	1045950730	17770	17770	17770	17770	0
238	20241213	153700	1045950730	17770	17770	17770	17770	0
239	20241213	153600	1045950730	17770	17770	17770	17770	0
240	20241213	153500	1045950730	17770	17770	17770	17770	0
241	20241213	153400	1045950730	17770	17770	17770	17770	0
242	20241213	153300	1045950730	17770	17770	17770	17770	1763
243	20241213	153200	1045950730	17770	17770	17770	17770	0
244	20241213	153100	1045950730	17770	17770	17770	17770	0
245	20241213	153000	1045950730	17770	17770	17770	17770	1763
246	20241213	152900	1014622220	17820	17820	17820	17820	0
247	20241213	152800	1014622220	17820	17820	17820	17820	0
248	20241213	152700	1014622220	17820	17820	17820	17820	0
249	20241213	152600	1014622220	17820	17820	17820	17820	0
250	20241213	152500	1014622220	17820	17820	17820	17820	0
251	20241213	152400	1014622220	17820	17820	17820	17820	0
252	20241213	152300	1014622220	17820	17820	17820	17820	0
253	20241213	152200	1014622220	17820	17820	17820	17820	0
254	20241213	152100	1014622220	17820	17820	17820	17820	0
255	20241213	152000	1014622220	17820	17820	17820	17820	0
256	20241213	151900	1014622220	17820	17790	17820	17790	222
257	20241213	151800	1010669770	17800	17790	17800	17790	90
258	20241213	151700	1009067920	17790	17780	17790	17780	4
259	20241213	151600	1008996770	17800	17780	17800	17780	9
260	20241213	151500	1008836640	17790	17800	17800	17780	703
261	20241213	151400	996329550	17800	17810	17810	17790	264
262	20241213	151300	991632050	17810	17810	17810	17810	46
263	20241213	151200	990812790	17800	17830	17830	17800	102
264	20241213	151100	988994440	17820	17780	17840	17780	396
265	20241213	151000	981941170	17780	17760	17790	17750	538
266	20241213	150900	972385350	17770	17770	17780	17760	56
267	20241213	150800	971390450	17780	17760	17780	17760	8
268	20241213	150700	971248290	17780	17750	17780	17750	61
269	20241213	150600	970164380	17760	17800	17800	17750	126
270	20241213	150500	967925570	17800	17810	17810	17790	527
271	20241213	150400	958544970	17810	17830	17830	17810	11
272	20241213	150300	958348890	17820	17810	17820	17800	24
273	20241213	150200	957921470	17820	17820	17820	17820	130
274	20241213	150100	955604870	17820	17830	17850	17820	145
275	20241213	150000	953020730	17850	17830	17860	17820	31
276	20241213	145900	952467980	17820	17840	17860	17820	34
277	20241213	145800	951861710	17870	17870	17870	17870	2
278	20241213	145700	951825970	17860	17820	17860	17820	42
279	20241213	145600	951076790	17840	17830	17850	17830	574
280	20241213	145500	940836780	17830	17820	17830	17820	238
281	20241213	145400	936595570	17820	17800	17820	17790	610
282	20241213	145300	925741710	17820	17820	17820	17820	0
283	20241213	145200	925741710	17820	17820	17820	17820	139
284	20241213	145100	923264730	17820	17820	17820	17800	1676
285	20241213	145000	893413470	17820	17810	17820	17810	172
286	20241213	144900	890350100	17810	17790	17810	17790	86
287	20241213	144800	888819470	17800	17780	17800	17770	141
288	20241213	144700	886310780	17790	17790	17790	17790	7
289	20241213	144600	886186250	17790	17810	17810	17790	14
290	20241213	144500	885937070	17780	17810	17810	17780	31
291	20241213	144400	885385510	17810	17800	17810	17800	14
292	20241213	144300	885136190	17800	17760	17810	17760	1559
293	20241213	144200	857394070	17760	17780	17780	17760	733
294	20241213	144100	844374630	17800	17790	17800	17790	9
295	20241213	144000	844214500	17800	17800	17800	17800	24
296	20241213	143900	843787300	17800	17810	17810	17780	64
297	20241213	143800	842649060	17810	17800	17810	17800	391
298	20241213	143700	835688410	17770	17800	17800	17770	35
299	20241213	143600	835065650	17800	17800	17800	17760	74
300	20241213	143500	833749190	17760	17790	17800	17760	830
301	20241213	143400	819003140	17790	17790	17790	17790	18
302	20241213	143300	818682920	17790	17790	17790	17790	28
303	20241213	143200	818184800	17790	17770	17790	17770	44
304	20241213	143100	817402460	17790	17790	17790	17790	48
305	20241213	143000	816548540	17790	17770	17790	17760	29
306	20241213	142900	816033220	17790	17760	17790	17760	31
307	20241213	142800	815482360	17790	17780	17790	17780	373
308	20241213	142700	808847150	17790	17750	17790	17750	466
309	20241213	142600	800569860	17750	17750	17750	17750	41
310	20241213	142500	799842110	17750	17740	17750	17740	277
311	20241213	142400	794926450	17750	17750	17750	17740	558
312	20241213	142300	785027410	17760	17760	17760	17760	1
313	20241213	142200	785009650	17760	17760	17760	17740	276
314	20241213	142100	780110010	17760	17760	17760	17760	0
315	20241213	142000	780110010	17760	17690	17760	17690	907
316	20241213	141900	764026150	17720	17720	17720	17700	25
317	20241213	141800	763583310	17720	17700	17720	17700	331
318	20241213	141700	757723690	17700	17710	17710	17690	35
319	20241213	141600	757104370	17720	17720	17720	17720	0
320	20241213	141500	757104370	17720	17720	17720	17720	0
321	20241213	141400	757104370	17720	17720	17720	17720	79
322	20241213	141300	755704490	17720	17720	17720	17720	4
323	20241213	141200	755633610	17720	17670	17720	17670	2163
324	20241213	141100	717373830	17680	17680	17680	17680	0
325	20241213	141000	717373830	17680	17640	17680	17640	11
326	20241213	140900	717179710	17680	17650	17680	17650	227
327	20241213	140800	713169500	17650	17650	17650	17650	0
328	20241213	140700	713169500	17650	17650	17650	17650	0
329	20241213	140600	713169500	17650	17650	17650	17650	30
330	20241213	140500	712640000	17650	17620	17650	17620	82
331	20241213	140400	711194500	17650	17620	17650	17610	71
332	20241213	140300	709942260	17610	17610	17610	17610	88
333	20241213	140200	708392580	17620	17620	17620	17620	31
334	20241213	140100	707846360	17620	17620	17620	17620	0
335	20241213	140000	707846360	17620	17620	17620	17620	23
336	20241213	135900	707441100	17620	17620	17620	17620	8
337	20241213	135800	707300140	17610	17620	17620	17610	25
338	20241213	135700	706859810	17610	17620	17620	17610	176
339	20241213	135600	703759830	17620	17640	17640	17620	176
340	20241213	135500	700658670	17620	17610	17620	17610	60
341	20241213	135400	699601810	17630	17630	17630	17630	2
342	20241213	135300	699566550	17630	17630	17630	17630	20
343	20241213	135200	699213950	17630	17610	17630	17610	50
344	20241213	135100	698333430	17610	17610	17610	17610	0
345	20241213	135000	698333430	17610	17610	17610	17610	60
346	20241213	134900	697276830	17610	17610	17610	17610	100
347	20241213	134800	695515830	17640	17640	17640	17640	0
348	20241213	134700	695515830	17640	17640	17640	17640	13
349	20241213	134600	695286510	17640	17640	17640	17640	0
350	20241213	134500	695286510	17640	17640	17640	17640	2
351	20241213	134400	695251230	17630	17630	17630	17630	10
352	20241213	134300	695074930	17640	17640	17640	17640	0
353	20241213	134200	695074930	17640	17600	17640	17600	117
354	20241213	134100	693014570	17600	17590	17600	17590	31
355	20241213	134000	692469270	17600	17590	17600	17590	16
356	20241213	133900	692187750	17590	17600	17600	17590	26
357	20241213	133800	691730400	17600	17600	17600	17600	0
358	20241213	133700	691730400	17600	17600	17600	17600	30
359	20241213	133600	691202400	17600	17580	17600	17580	427
360	20241213	133500	683691360	17590	17590	17600	17580	463
361	20241213	133400	675547230	17590	17590	17590	17590	8
362	20241213	133300	675406510	17590	17600	17600	17590	8
363	20241213	133200	675265720	17600	17600	17600	17590	954
364	20241213	133100	658482880	17600	17600	17600	17600	786
365	20241213	133000	644649280	17620	17610	17620	17610	534
366	20241213	132900	635245500	17620	17620	17620	17620	0
367	20241213	132800	635245500	17620	17620	17620	17620	10
368	20241213	132700	635069300	17620	17620	17620	17620	1
369	20241213	132600	635051680	17620	17620	17620	17620	11
370	20241213	132500	634857860	17620	17620	17620	17620	8
371	20241213	132400	634716900	17620	17620	17620	17620	25
372	20241213	132300	634276400	17620	17620	17620	17620	0
373	20241213	132200	634276400	17620	17620	17620	17620	50
374	20241213	132100	633395400	17610	17610	17610	17610	10
375	20241213	132000	633219300	17620	17610	17620	17610	61
376	20241213	131900	632145080	17610	17620	17620	17610	250
377	20241213	131800	627742080	17610	17610	17610	17610	27
378	20241213	131700	627266610	17620	17620	17620	17620	0
379	20241213	131600	627266610	17620	17620	17620	17620	10
380	20241213	131500	627090410	17620	17610	17620	17610	55
381	20241213	131400	626121850	17610	17610	17610	17610	1
382	20241213	131300	626104240	17620	17610	17620	17610	16
383	20241213	131200	625822330	17610	17610	17610	17610	25
384	20241213	131100	625382080	17620	17620	17620	17620	0
385	20241213	131000	625382080	17620	17610	17620	17610	42
386	20241213	130900	624642120	17610	17610	17610	17610	18
387	20241213	130800	624325140	17620	17620	17620	17620	83
388	20241213	130700	622862680	17650	17650	17650	17650	0
389	20241213	130600	622862680	17650	17650	17650	17650	50
390	20241213	130500	621980180	17650	17640	17650	17620	67
391	20241213	130400	620799330	17650	17650	17650	17650	0
392	20241213	130300	620799330	17650	17650	17650	17650	0
393	20241213	130200	620799330	17650	17630	17650	17630	77
394	20241213	130100	619441540	17620	17620	17620	17620	0
395	20241213	130000	619441540	17620	17620	17630	17620	156
396	20241213	125900	616691590	17630	17630	17630	17630	9
397	20241213	125800	616532920	17630	17620	17630	17620	950
398	20241213	125700	599793850	17620	17620	17620	17620	0
399	20241213	125600	599793850	17620	17630	17630	17620	26
400	20241213	125500	599335720	17620	17620	17620	17620	8
401	20241213	125400	599194760	17620	17620	17620	17620	2
402	20241213	125300	599159520	17620	17620	17620	17620	49
403	20241213	125200	598296140	17620	17620	17620	17620	1
404	20241213	125100	598278520	17630	17630	17630	17630	0
405	20241213	125000	598278520	17630	17640	17640	17630	61
406	20241213	124900	597203080	17640	17640	17640	17640	36
407	20241213	124800	596568040	17650	17650	17650	17650	0
408	20241213	124700	596568040	17650	17650	17650	17650	0
409	20241213	124600	596568040	17650	17650	17650	17650	1
410	20241213	124500	596550390	17650	17630	17650	17620	81
411	20241213	124400	595122760	17630	17630	17630	17630	25
412	20241213	124300	594682010	17650	17650	17650	17650	0
413	20241213	124200	594682010	17650	17650	17650	17650	51
414	20241213	124100	593781860	17650	17650	17650	17650	11
415	20241213	124000	593587710	17650	17660	17660	17650	8
416	20241213	123900	593446500	17660	17660	17660	17660	0
417	20241213	123800	593446500	17660	17660	17660	17660	38
418	20241213	123700	592775420	17680	17680	17680	17680	0
419	20241213	123600	592775420	17680	17680	17680	17680	0
420	20241213	123500	592775420	17680	17660	17680	17660	76
421	20241213	123400	591432940	17680	17680	17680	17680	125
422	20241213	123300	589222940	17670	17670	17670	17670	0
423	20241213	123200	589222940	17670	17670	17670	17670	25
424	20241213	123100	588781190	17680	17680	17680	17680	0
425	20241213	123000	588781190	17680	17660	17680	17660	385
426	20241213	122900	581980060	17660	17660	17660	17660	41
427	20241213	122800	581256000	17660	17660	17660	17660	0
428	20241213	122700	581256000	17660	17640	17660	17640	62
429	20241213	122600	580162280	17640	17620	17640	17620	122
430	20241213	122500	578011600	17640	17620	17640	17620	9
431	20241213	122400	577853000	17640	17640	17640	17640	41
432	20241213	122300	577129760	17660	17620	17660	17620	100
433	20241213	122200	575367080	17600	17600	17600	17600	0
434	20241213	122100	575367080	17600	17600	17600	17600	0
435	20241213	122000	575367080	17600	17610	17610	17600	84
436	20241213	121900	573888400	17620	17610	17620	17610	290
437	20241213	121800	568781440	17600	17600	17600	17600	0
438	20241213	121700	568781440	17600	17600	17600	17600	25
439	20241213	121600	568341440	17600	17630	17630	17600	602
440	20241213	121500	557741060	17630	17610	17650	17610	49
441	20241213	121400	556877470	17610	17590	17610	17590	189
442	20241213	121300	553552480	17620	17600	17620	17600	205
443	20241213	121200	549944400	17610	17610	17610	17610	0
444	20241213	121100	549944400	17610	17600	17610	17600	282
445	20241213	121000	544980960	17610	17610	17630	17600	86
446	20241213	120900	543466660	17620	17620	17620	17620	0
447	20241213	120800	543466660	17620	17620	17620	17620	42
448	20241213	120700	542726620	17620	17620	17620	17600	69
449	20241213	120600	541511740	17620	17620	17620	17620	1
450	20241213	120500	541494120	17600	17610	17610	17600	60
451	20241213	120400	540438110	17610	17610	17610	17610	87
452	20241213	120300	538906040	17610	17610	17610	17610	1
453	20241213	120200	538888430	17630	17630	17630	17630	1
454	20241213	120100	538870800	17650	17650	17650	17650	0
455	20241213	120000	538870800	17650	17630	17650	17620	64
456	20241213	115900	537741620	17630	17650	17650	17630	597
457	20241213	115800	527212250	17650	17650	17650	17650	1
458	20241213	115700	527194600	17670	17670	17670	17670	0
459	20241213	115600	527194600	17670	17670	17670	17670	0
460	20241213	115500	527194600	17670	17670	17680	17670	66
461	20241213	115400	526028130	17680	17670	17680	17670	152
462	20241213	115300	523340920	17670	17670	17670	17670	29
463	20241213	115200	522828490	17670	17670	17680	17670	236
464	20241213	115100	518656920	17670	17670	17670	17650	70
465	20241213	115000	517420160	17650	17660	17680	17650	170
466	20241213	114900	514416620	17680	17660	17680	17660	12
467	20241213	114800	514204500	17660	17660	17680	17660	134
468	20241213	114700	511835420	17660	17660	17660	17660	3
469	20241213	114600	511782440	17660	17660	17660	17650	49
470	20241213	114500	510917350	17660	17650	17680	17650	1004
471	20241213	114400	493169220	17650	17650	17650	17650	239
472	20241213	114300	488950870	17650	17640	17650	17640	59
473	20241213	114200	487909800	17640	17640	17640	17640	0
474	20241213	114100	487909800	17640	17640	17640	17640	0
475	20241213	114000	487909800	17640	17630	17640	17610	43
476	20241213	113900	487152180	17670	17610	17680	17610	2195
477	20241213	113800	448367320	17610	17680	17680	17600	621
478	20241213	113700	437408150	17680	17700	17700	17680	39
479	20241213	113600	436718450	17700	17690	17710	17690	40
480	20241213	113500	436010320	17690	17670	17690	17660	67
481	20241213	113400	434826720	17690	17690	17690	17690	21
482	20241213	113300	434455230	17690	17690	17710	17690	29
483	20241213	113200	433942030	17710	17710	17710	17710	0
484	20241213	113100	433942030	17710	17660	17710	17660	86
485	20241213	113000	432421360	17660	17650	17670	17650	79
486	20241213	112900	431025990	17650	17610	17650	17610	2717
487	20241213	112800	383178740	17610	17620	17620	17610	84
488	20241213	112700	381698750	17620	17630	17630	17620	24
489	20241213	112600	381275720	17630	17650	17650	17630	221
490	20241213	112500	377378630	17650	17650	17650	17650	8
491	20241213	112400	377237430	17650	17650	17650	17650	25
492	20241213	112300	376796180	17650	17650	17650	17650	0
493	20241213	112200	376796180	17650	17640	17650	17640	101
494	20241213	112100	375014240	17640	17640	17640	17640	0
495	20241213	112000	375014240	17640	17620	17640	17610	272
496	20241213	111900	370219770	17620	17620	17620	17620	0
497	20241213	111800	370219770	17620	17620	17620	17620	131
498	20241213	111700	367911550	17620	17620	17620	17620	1
499	20241213	111600	367893930	17610	17610	17610	17610	0
500	20241213	111500	367893930	17610	17600	17620	17600	123
501	20241213	111400	365728570	17600	17600	17600	17600	1
502	20241213	111300	365710970	17600	17600	17600	17600	0
503	20241213	111200	365710970	17600	17590	17600	17590	85
504	20241213	111100	364215620	17590	17590	17590	17590	0
505	20241213	111000	364215620	17590	17590	17590	17590	65
506	20241213	110900	363072270	17590	17590	17610	17590	228
507	20241213	110800	359061330	17590	17590	17590	17590	9
508	20241213	110700	358903020	17590	17590	17610	17580	116
509	20241213	110600	356862840	17590	17590	17620	17590	124
510	20241213	110500	354678290	17590	17590	17590	17580	118
511	20241213	110400	352603050	17580	17590	17590	17580	50
512	20241213	110300	351723920	17580	17590	17590	17580	72
513	20241213	110200	350457540	17590	17590	17590	17590	0
514	20241213	110100	350457540	17590	17640	17640	17590	902
515	20241213	110000	334557230	17630	17630	17630	17630	25
516	20241213	105900	334116480	17640	17650	17650	17640	221
517	20241213	105800	330218030	17660	17660	17660	17660	0
518	20241213	105700	330218030	17660	17660	17660	17660	4
519	20241213	105600	330147390	17660	17660	17660	17660	0
520	20241213	105500	330147390	17660	17650	17660	17640	18
521	20241213	105400	329829670	17660	17660	17660	17650	142
522	20241213	105300	327323090	17680	17680	17680	17680	100
523	20241213	105200	325555090	17660	17680	17680	17660	4
524	20241213	105100	325484390	17700	17700	17700	17700	0
525	20241213	105000	325484390	17700	17650	17700	17640	81
526	20241213	104900	324054400	17680	17660	17680	17660	47
527	20241213	104800	323224090	17650	17670	17670	17650	7
528	20241213	104700	323100440	17670	17640	17670	17640	267
529	20241213	104600	318388770	17640	17630	17640	17630	21
530	20241213	104500	318018470	17630	17630	17630	17630	15
531	20241213	104400	317754020	17630	17630	17630	17630	10
532	20241213	104300	317577720	17620	17620	17620	17620	3
533	20241213	104200	317524860	17620	17590	17630	17590	729
534	20241213	104100	304694150	17590	17590	17590	17590	0
535	20241213	104000	304694150	17590	17590	17590	17590	117
536	20241213	103900	302636120	17590	17590	17590	17590	0
537	20241213	103800	302636120	17590	17600	17600	17590	60
538	20241213	103700	301580370	17590	17590	17590	17590	0
539	20241213	103600	301580370	17590	17590	17590	17590	26
540	20241213	103500	301123030	17590	17580	17590	17580	73
541	20241213	103400	299839680	17580	17580	17580	17580	101
542	20241213	103300	298064100	17600	17600	17600	17600	38
543	20241213	103200	297395300	17580	17600	17600	17580	167
544	20241213	103100	294457270	17610	17630	17630	17610	58
545	20241213	103000	293435390	17640	17640	17640	17630	109
546	20241213	102900	291512930	17640	17630	17640	17630	62
547	20241213	102800	290419270	17640	17620	17640	17620	14
548	20241213	102700	290172390	17620	17620	17620	17620	0
549	20241213	102600	290172390	17620	17600	17620	17600	75
550	20241213	102500	288851400	17600	17590	17600	17590	35
551	20241213	102400	288235480	17600	17600	17600	17600	0
552	20241213	102300	288235480	17600	17600	17600	17600	8
553	20241213	102200	288094680	17600	17580	17600	17580	4
554	20241213	102100	288024330	17570	17560	17600	17560	315
555	20241213	102000	282486890	17550	17540	17550	17540	121
556	20241213	101900	280364520	17550	17550	17550	17550	51
557	20241213	101800	279469470	17550	17550	17550	17550	16
558	20241213	101700	279188670	17550	17550	17550	17550	10
559	20241213	101600	279013170	17550	17560	17560	17550	442
560	20241213	101500	271254630	17570	17570	17570	17570	10
561	20241213	101400	271078930	17570	17560	17570	17560	26
562	20241213	101300	270622360	17570	17580	17580	17570	274
563	20241213	101200	265807980	17580	17590	17590	17580	697
564	20241213	101100	253553440	17600	17620	17620	17600	521
565	20241213	101000	244379770	17620	17620	17620	17620	13
566	20241213	100900	244150710	17620	17620	17620	17620	0
567	20241213	100800	244150710	17620	17640	17640	17620	235
568	20241213	100700	240005990	17640	17640	17640	17640	36
569	20241213	100600	239370950	17650	17650	17650	17650	0
570	20241213	100500	239370950	17650	17650	17650	17650	64
571	20241213	100400	238241350	17660	17670	17670	17660	78
572	20241213	100300	236863670	17680	17680	17680	17680	0
573	20241213	100200	236863670	17680	17680	17680	17680	0
574	20241213	100100	236863670	17680	17670	17680	17670	56
575	20241213	100000	235873610	17680	17680	17700	17670	75
576	20241213	095900	234547360	17680	17680	17680	17670	24
577	20241213	095800	234123140	17680	17680	17680	17680	60
578	20241213	095700	233062340	17680	17680	17700	17680	6
579	20241213	095600	232956240	17680	17650	17700	17650	85
580	20241213	095500	231454220	17670	17730	17730	17670	23
581	20241213	095400	231046720	17690	17630	17730	17630	105
582	20241213	095300	229190450	17630	17620	17730	17620	49
583	20241213	095200	228326520	17620	17610	17620	17610	21
584	20241213	095100	227956660	17610	17600	17610	17600	141
585	20241213	095000	225474850	17610	17610	17620	17610	165
586	20241213	094900	222569050	17620	17640	17640	17620	139
587	20241213	094800	220117850	17640	17730	17730	17620	1403
588	20241213	094700	195320890	17740	17740	17740	17730	57
589	20241213	094600	194310110	17750	17740	17750	17740	27
590	20241213	094500	193831100	17730	17700	17730	17700	41
591	20241213	094400	193104370	17690	17690	17690	17690	247
592	20241213	094300	188734940	17690	17690	17690	17690	52
593	20241213	094200	187815060	17690	17690	17690	17690	127
594	20241213	094100	185568430	17690	17690	17690	17690	65
595	20241213	094000	184418580	17690	17690	17710	17690	219
596	20241213	093900	180544330	17710	17710	17710	17710	11
597	20241213	093800	180349520	17710	17710	17710	17710	20
598	20241213	093700	179995320	17710	17730	17740	17710	63
599	20241213	093600	178879120	17730	17710	17730	17710	23
600	20241213	093500	178471490	17710	17710	17710	17700	67
601	20241213	093400	177285010	17730	17680	17730	17680	109
602	20241213	093300	175356030	17690	17660	17690	17660	82
603	20241213	093200	173906200	17630	17620	17630	17620	250
604	20241213	093100	169498710	17630	17660	17660	17630	824
605	20241213	093000	154967520	17660	17680	17680	17660	70
606	20241213	092900	153731130	17660	17660	17660	17660	1
607	20241213	092800	153713470	17680	17680	17680	17680	0
608	20241213	092700	153713470	17680	17670	17690	17670	42
609	20241213	092600	152970860	17670	17600	17670	17600	109
610	20241213	092500	151050620	17590	17600	17600	17590	59
611	20241213	092400	150012250	17610	17610	17610	17610	20
612	20241213	092300	149660050	17600	17600	17600	17600	1
613	20241213	092200	149642450	17600	17600	17600	17600	46
614	20241213	092100	148832850	17600	17630	17630	17600	178
615	20241213	092000	145698340	17630	17640	17640	17620	216
616	20241213	091900	141891450	17640	17640	17680	17640	31
617	20241213	091800	141343450	17680	17690	17690	17680	208
618	20241213	091700	137663980	17680	17670	17710	17640	241
619	20241213	091600	133400620	17670	17670	17670	17660	177
620	20241213	091500	130273650	17670	17710	17720	17670	305
621	20241213	091400	124876980	17710	17730	17730	17710	152
622	20241213	091300	122182220	17730	17650	17730	17650	638
623	20241213	091200	110891870	17650	17640	17650	17640	198
624	20241213	091100	107397290	17590	17590	17590	17570	559
625	20241213	091000	97569890	17580	17610	17610	17580	611
626	20241213	090900	86815990	17650	17600	17650	17580	898
627	20241213	090800	71011390	17600	17600	17600	17600	47
628	20241213	090700	70184190	17620	17660	17660	17610	106
629	20241213	090600	68313960	17660	17680	17710	17650	322
630	20241213	090500	62623050	17690	17690	17740	17690	392
631	20241213	090400	55688070	17790	17790	17790	17790	0
632	20241213	090300	55688070	17790	17810	17810	17790	2464
633	20241213	090200	11852090	17810	17830	17860	17810	227
634	20241213	090100	7802380	17830	17790	17830	17790	83
635	20241213	090000	6325110	17590	17750	17790	17580	357