KissMeData/084010/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195700	832601660	16670	16670	16670	16670	79
3	20241217	195600	832601660	16670	16670	16670	16670	0
4	20241217	195500	832601660	16670	16670	16670	16670	0
5	20241217	195400	832601660	16670	16670	16670	16670	0
6	20241217	195300	832601660	16670	16670	16670	16670	0
7	20241217	195200	832601660	16670	16670	16670	16670	0
8	20241217	195100	832601660	16670	16670	16670	16670	0
9	20241217	195000	832601660	16670	16670	16670	16670	0
10	20241217	194900	832601660	16670	16670	16670	16670	0
11	20241217	194800	832601660	16670	16670	16670	16670	0
12	20241217	194700	832601660	16670	16670	16670	16670	0
13	20241217	194600	832601660	16670	16670	16670	16670	0
14	20241217	194500	832601660	16670	16670	16670	16670	0
15	20241217	194400	832601660	16670	16670	16670	16670	0
16	20241217	194300	832601660	16670	16670	16670	16670	0
17	20241217	194200	832601660	16670	16670	16670	16670	0
18	20241217	194100	832601660	16670	16670	16670	16670	0
19	20241217	194000	832601660	16670	16670	16670	16670	0
20	20241217	193900	832601660	16670	16670	16670	16670	0
21	20241217	193800	832601660	16670	16670	16670	16670	0
22	20241217	193700	832601660	16670	16670	16670	16670	0
23	20241217	193600	832601660	16670	16670	16670	16670	0
24	20241217	193500	832601660	16670	16670	16670	16670	0
25	20241217	193400	832601660	16670	16670	16670	16670	0
26	20241217	193300	832601660	16670	16670	16670	16670	0
27	20241217	193200	832601660	16670	16670	16670	16670	0
28	20241217	193100	832601660	16670	16670	16670	16670	0
29	20241217	193000	832601660	16670	16670	16670	16670	0
30	20241217	192900	832601660	16670	16670	16670	16670	0
31	20241217	192800	832601660	16670	16670	16670	16670	0
32	20241217	192700	832601660	16670	16670	16670	16670	79
33	20241217	192600	832601660	16670	16670	16670	16670	0
34	20241217	192500	832601660	16670	16670	16670	16670	0
35	20241217	192400	832601660	16670	16670	16670	16670	0
36	20241217	192300	832601660	16670	16670	16670	16670	0
37	20241217	192200	832601660	16670	16670	16670	16670	0
38	20241217	192100	832601660	16670	16670	16670	16670	0
39	20241217	192000	832601660	16670	16670	16670	16670	0
40	20241217	191900	832601660	16670	16670	16670	16670	0
41	20241217	191800	832601660	16670	16670	16670	16670	0
42	20241217	191700	832601660	16670	16670	16670	16670	0
43	20241217	191600	832601660	16670	16670	16670	16670	0
44	20241217	191500	832601660	16670	16670	16670	16670	0
45	20241217	191400	832601660	16670	16670	16670	16670	0
46	20241217	191300	832601660	16670	16670	16670	16670	0
47	20241217	191200	832601660	16670	16670	16670	16670	0
48	20241217	191100	832601660	16670	16670	16670	16670	0
49	20241217	191000	832601660	16670	16670	16670	16670	0
50	20241217	190900	832601660	16670	16670	16670	16670	0
51	20241217	190800	832601660	16670	16670	16670	16670	0
52	20241217	190700	832601660	16670	16670	16670	16670	0
53	20241217	190600	832601660	16670	16670	16670	16670	0
54	20241217	190500	832601660	16670	16670	16670	16670	0
55	20241217	190400	832601660	16670	16670	16670	16670	0
56	20241217	190300	832601660	16670	16670	16670	16670	0
57	20241217	190200	832601660	16670	16670	16670	16670	0
58	20241217	190100	832601660	16670	16670	16670	16670	0
59	20241217	190000	832601660	16670	16670	16670	16670	0
60	20241217	185900	832601660	16670	16670	16670	16670	0
61	20241217	185800	832601660	16670	16670	16670	16670	0
62	20241217	185700	832601660	16670	16670	16670	16670	79
63	20241217	185600	832601660	16670	16670	16670	16670	0
64	20241217	185500	832601660	16670	16670	16670	16670	0
65	20241217	185400	832601660	16670	16670	16670	16670	0
66	20241217	185300	832601660	16670	16670	16670	16670	0
67	20241217	185200	832601660	16670	16670	16670	16670	0
68	20241217	185100	832601660	16670	16670	16670	16670	0
69	20241217	185000	832601660	16670	16670	16670	16670	0
70	20241217	184900	832601660	16670	16670	16670	16670	0
71	20241217	184800	832601660	16670	16670	16670	16670	0
72	20241217	184700	832601660	16670	16670	16670	16670	0
73	20241217	184600	832601660	16670	16670	16670	16670	0
74	20241217	184500	832601660	16670	16670	16670	16670	0
75	20241217	184400	832601660	16670	16670	16670	16670	0
76	20241217	184300	832601660	16670	16670	16670	16670	0
77	20241217	184200	832601660	16670	16670	16670	16670	0
78	20241217	184100	832601660	16670	16670	16670	16670	0
79	20241217	184000	832601660	16670	16670	16670	16670	0
80	20241217	183900	832601660	16670	16670	16670	16670	0
81	20241217	183800	832601660	16670	16670	16670	16670	0
82	20241217	183700	832601660	16670	16670	16670	16670	0
83	20241217	183600	832601660	16670	16670	16670	16670	0
84	20241217	183500	832601660	16670	16670	16670	16670	0
85	20241217	183400	832601660	16670	16670	16670	16670	0
86	20241217	183300	832601660	16670	16670	16670	16670	0
87	20241217	183200	832601660	16670	16670	16670	16670	0
88	20241217	183100	832601660	16670	16670	16670	16670	0
89	20241217	183000	832601660	16670	16670	16670	16670	0
90	20241217	182900	832601660	16670	16670	16670	16670	0
91	20241217	182800	832601660	16670	16670	16670	16670	0
92	20241217	182700	832601660	16670	16670	16670	16670	79
93	20241217	182600	832601660	16670	16670	16670	16670	0
94	20241217	182500	832601660	16670	16670	16670	16670	0
95	20241217	182400	832601660	16670	16670	16670	16670	0
96	20241217	182300	832601660	16670	16670	16670	16670	0
97	20241217	182200	832601660	16670	16670	16670	16670	0
98	20241217	182100	832601660	16670	16670	16670	16670	0
99	20241217	182000	832601660	16670	16670	16670	16670	0
100	20241217	181900	832601660	16670	16670	16670	16670	0
101	20241217	181800	832601660	16670	16670	16670	16670	0
102	20241217	181700	832601660	16670	16670	16670	16670	0
103	20241217	181600	832601660	16670	16670	16670	16670	0
104	20241217	181500	832601660	16670	16670	16670	16670	0
105	20241217	181400	832601660	16670	16670	16670	16670	0
106	20241217	181300	832601660	16670	16670	16670	16670	0
107	20241217	181200	832601660	16670	16670	16670	16670	0
108	20241217	181100	832601660	16670	16670	16670	16670	0
109	20241217	181000	832601660	16670	16670	16670	16670	0
110	20241217	180900	832601660	16670	16670	16670	16670	0
111	20241217	180800	832601660	16670	16670	16670	16670	0
112	20241217	180700	832601660	16670	16670	16670	16670	0
113	20241217	180600	832601660	16670	16670	16670	16670	0
114	20241217	180500	832601660	16670	16670	16670	16670	0
115	20241217	180400	832601660	16670	16670	16670	16670	0
116	20241217	180300	832601660	16670	16670	16670	16670	0
117	20241217	180200	832601660	16670	16670	16670	16670	0
118	20241217	180100	832601660	16670	16670	16670	16670	0
119	20241217	180000	832601660	16670	16670	16670	16670	0
120	20241217	175900	832601660	16670	16670	16670	16670	0
121	20241217	175800	832601660	16670	16670	16670	16670	0
122	20241217	175700	832601660	16670	16670	16670	16670	79
123	20241217	175600	832601660	16670	16670	16670	16670	0
124	20241217	175500	832601660	16670	16670	16670	16670	0
125	20241217	175400	832601660	16670	16670	16670	16670	0
126	20241217	175300	832601660	16670	16670	16670	16670	0
127	20241217	175200	832601660	16670	16670	16670	16670	0
128	20241217	175100	832601660	16670	16670	16670	16670	0
129	20241217	175000	832601660	16670	16670	16670	16670	0
130	20241217	174900	832601660	16670	16670	16670	16670	0
131	20241217	174800	832601660	16670	16670	16670	16670	0
132	20241217	174700	832601660	16670	16670	16670	16670	0
133	20241217	174600	832601660	16670	16670	16670	16670	0
134	20241217	174500	832601660	16670	16670	16670	16670	0
135	20241217	174400	832601660	16670	16670	16670	16670	0
136	20241217	174300	832601660	16670	16670	16670	16670	0
137	20241217	174200	832601660	16670	16670	16670	16670	0
138	20241217	174100	832601660	16670	16670	16670	16670	0
139	20241217	174000	832601660	16670	16670	16670	16670	0
140	20241217	173900	832601660	16670	16670	16670	16670	0
141	20241217	173800	832601660	16670	16670	16670	16670	0
142	20241217	173700	832601660	16670	16670	16670	16670	0
143	20241217	173600	832601660	16670	16670	16670	16670	0
144	20241217	173500	832601660	16670	16670	16670	16670	0
145	20241217	173400	832601660	16670	16670	16670	16670	0
146	20241217	173300	832601660	16670	16670	16670	16670	0
147	20241217	173200	832601660	16670	16670	16670	16670	0
148	20241217	173100	832601660	16670	16670	16670	16670	0
149	20241217	173000	832601660	16670	16670	16670	16670	0
150	20241217	172900	832601660	16670	16670	16670	16670	0
151	20241217	172800	832601660	16670	16670	16670	16670	0
152	20241217	172700	832601660	16670	16670	16670	16670	79
153	20241217	172600	832601660	16670	16670	16670	16670	0
154	20241217	172500	832601660	16670	16670	16670	16670	0
155	20241217	172400	832601660	16670	16670	16670	16670	0
156	20241217	172300	832601660	16670	16670	16670	16670	0
157	20241217	172200	832601660	16670	16670	16670	16670	0
158	20241217	172100	832601660	16670	16670	16670	16670	0
159	20241217	172000	832601660	16670	16670	16670	16670	0
160	20241217	171900	832601660	16670	16670	16670	16670	0
161	20241217	171800	832601660	16670	16670	16670	16670	0
162	20241217	171700	832601660	16670	16670	16670	16670	0
163	20241217	171600	832601660	16670	16670	16670	16670	0
164	20241217	171500	832601660	16670	16670	16670	16670	0
165	20241217	171400	832601660	16670	16670	16670	16670	0
166	20241217	171300	832601660	16670	16670	16670	16670	0
167	20241217	171200	832601660	16670	16670	16670	16670	0
168	20241217	171100	832601660	16670	16670	16670	16670	0
169	20241217	171000	832601660	16670	16670	16670	16670	0
170	20241217	170900	832601660	16670	16670	16670	16670	0
171	20241217	170800	832601660	16670	16670	16670	16670	0
172	20241217	170700	832601660	16670	16670	16670	16670	0
173	20241217	170600	832601660	16670	16670	16670	16670	0
174	20241217	170500	832601660	16670	16670	16670	16670	0
175	20241217	170400	832601660	16670	16670	16670	16670	0
176	20241217	170300	832601660	16670	16670	16670	16670	0
177	20241217	170200	832601660	16670	16670	16670	16670	0
178	20241217	170100	832601660	16670	16670	16670	16670	0
179	20241217	170000	832601660	16670	16670	16670	16670	0
180	20241217	165900	832601660	16670	16670	16670	16670	0
181	20241217	165800	832601660	16670	16670	16670	16670	0
182	20241217	165700	832601660	16670	16670	16670	16670	79
183	20241217	165600	832601660	16670	16670	16670	16670	0
184	20241217	165500	832601660	16670	16670	16670	16670	0
185	20241217	165400	832601660	16670	16670	16670	16670	0
186	20241217	165300	832601660	16670	16670	16670	16670	0
187	20241217	165200	832601660	16670	16670	16670	16670	0
188	20241217	165100	832601660	16670	16670	16670	16670	0
189	20241217	165000	832601660	16670	16670	16670	16670	0
190	20241217	164900	832601660	16670	16670	16670	16670	0
191	20241217	164800	832601660	16670	16670	16670	16670	0
192	20241217	164700	832601660	16670	16670	16670	16670	0
193	20241217	164600	832601660	16670	16670	16670	16670	0
194	20241217	164500	832601660	16670	16670	16670	16670	0
195	20241217	164400	832601660	16670	16670	16670	16670	0
196	20241217	164300	832601660	16670	16670	16670	16670	0
197	20241217	164200	832601660	16670	16670	16670	16670	0
198	20241217	164100	832601660	16670	16670	16670	16670	0
199	20241217	164000	832601660	16670	16670	16670	16670	0
200	20241217	163900	832601660	16670	16670	16670	16670	0
201	20241217	163800	832601660	16670	16670	16670	16670	0
202	20241217	163700	832601660	16670	16670	16670	16670	0
203	20241217	163600	832601660	16670	16670	16670	16670	0
204	20241217	163500	832601660	16670	16670	16670	16670	0
205	20241217	163400	832601660	16670	16670	16670	16670	0
206	20241217	163300	832601660	16670	16670	16670	16670	0
207	20241217	163200	832601660	16670	16670	16670	16670	0
208	20241217	163100	832601660	16670	16670	16670	16670	0
209	20241217	163000	832601660	16670	16670	16670	16670	0
210	20241217	162900	832601660	16670	16670	16670	16670	0
211	20241217	162800	832601660	16670	16670	16670	16670	0
212	20241217	162700	832601660	16670	16670	16670	16670	79
213	20241217	162600	832601660	16670	16670	16670	16670	0
214	20241217	162500	832601660	16670	16670	16670	16670	0
215	20241217	162400	832601660	16670	16670	16670	16670	0
216	20241217	162300	832601660	16670	16670	16670	16670	0
217	20241217	162200	832601660	16670	16670	16670	16670	0
218	20241217	162100	832601660	16670	16670	16670	16670	0
219	20241217	162000	832601660	16670	16670	16670	16670	0
220	20241217	161900	832601660	16670	16670	16670	16670	0
221	20241217	161800	832601660	16670	16670	16670	16670	0
222	20241217	161700	832601660	16670	16670	16670	16670	0
223	20241217	161600	832601660	16670	16670	16670	16670	0
224	20241217	161500	832601660	16670	16670	16670	16670	0
225	20241217	161400	832601660	16670	16670	16670	16670	0
226	20241217	161300	832601660	16670	16670	16670	16670	0
227	20241217	161200	832601660	16670	16670	16670	16670	0
228	20241217	161100	832601660	16670	16670	16670	16670	0
229	20241217	161000	832601660	16670	16670	16670	16670	0
230	20241217	160900	832601660	16670	16670	16670	16670	0
231	20241217	160800	832601660	16670	16670	16670	16670	0
232	20241217	160700	832601660	16670	16670	16670	16670	0
233	20241217	160600	832601660	16670	16670	16670	16670	0
234	20241217	160500	832601660	16670	16670	16670	16670	0
235	20241217	160400	832601660	16670	16670	16670	16670	0
236	20241217	160300	832601660	16670	16670	16670	16670	0
237	20241217	160200	832601660	16670	16670	16670	16670	0
238	20241217	160100	832601660	16670	16670	16670	16670	0
239	20241217	160000	832601660	16670	16670	16670	16670	0
240	20241217	155900	832601660	16670	16670	16670	16670	0
241	20241217	155800	832601660	16670	16670	16670	16670	0
242	20241217	155700	832601660	16670	16670	16670	16670	79
243	20241217	155600	832601660	16670	16670	16670	16670	0
244	20241217	155500	832601660	16670	16670	16670	16670	0
245	20241217	155400	832601660	16670	16670	16670	16670	0
246	20241217	155300	832601660	16670	16670	16670	16670	0
247	20241217	155200	832601660	16670	16670	16670	16670	0
248	20241217	155100	832601660	16670	16670	16670	16670	0
249	20241217	155000	832601660	16670	16670	16670	16670	0
250	20241217	154900	832601660	16670	16670	16670	16670	0
251	20241217	154800	832601660	16670	16670	16670	16670	0
252	20241217	154700	832601660	16670	16670	16670	16670	0
253	20241217	154600	832601660	16670	16670	16670	16670	0
254	20241217	154500	832601660	16670	16670	16670	16670	0
255	20241217	154400	832601660	16670	16670	16670	16670	0
256	20241217	154300	832601660	16670	16670	16670	16670	0
257	20241217	154200	832601660	16670	16670	16670	16670	0
258	20241217	154100	832601660	16670	16670	16670	16670	0
259	20241217	154000	832601660	16670	16670	16670	16670	0
260	20241217	153900	832601660	16670	16670	16670	16670	0
261	20241217	153800	832601660	16670	16670	16670	16670	0
262	20241217	153700	832601660	16670	16670	16670	16670	0
263	20241217	153600	832601660	16670	16670	16670	16670	0
264	20241217	153500	832601660	16670	16670	16670	16670	0
265	20241217	153400	832601660	16670	16670	16670	16670	0
266	20241217	153300	832601660	16670	16670	16670	16670	0
267	20241217	153200	832601660	16670	16670	16670	16670	0
268	20241217	153100	832601660	16670	16670	16670	16670	0
269	20241217	153000	832601660	16670	16670	16670	16670	79
270	20241217	152900	831284730	16620	16620	16620	16620	0
271	20241217	152800	831284730	16620	16620	16620	16620	0
272	20241217	152700	831284730	16620	16620	16620	16620	0
273	20241217	152600	831284730	16620	16620	16620	16620	0
274	20241217	152500	831284730	16620	16620	16620	16620	0
275	20241217	152400	831284730	16620	16620	16620	16620	0
276	20241217	152300	831284730	16620	16620	16620	16620	0
277	20241217	152200	831284730	16620	16620	16620	16620	0
278	20241217	152100	831284730	16620	16620	16620	16620	0
279	20241217	152000	831284730	16620	16620	16620	16620	0
280	20241217	151900	831284730	16620	16610	16630	16610	50
281	20241217	151800	830453900	16600	16610	16610	16600	16
282	20241217	151700	830188230	16610	16580	16620	16580	417
283	20241217	151600	823265680	16580	16580	16580	16580	0
284	20241217	151500	823265680	16580	16600	16600	16580	42
285	20241217	151400	822569200	16600	16600	16600	16600	0
286	20241217	151300	822569200	16600	16620	16620	16600	113
287	20241217	151200	820693130	16630	16630	16630	16630	0
288	20241217	151100	820693130	16630	16630	16630	16630	0
289	20241217	151000	820693130	16630	16630	16630	16630	0
290	20241217	150900	820693130	16630	16630	16630	16630	1
291	20241217	150800	820676500	16620	16620	16620	16610	52
292	20241217	150700	819812760	16620	16620	16620	16620	1
293	20241217	150600	819796140	16620	16620	16620	16620	1
294	20241217	150500	819779520	16620	16620	16620	16620	1
295	20241217	150400	819762900	16610	16610	16610	16610	0
296	20241217	150300	819762900	16610	16610	16610	16610	0
297	20241217	150200	819762900	16610	16610	16610	16610	0
298	20241217	150100	819762900	16610	16610	16610	16610	141
299	20241217	150000	817420890	16600	16600	16600	16600	0
300	20241217	145900	817420890	16600	16600	16600	16600	0
301	20241217	145800	817420890	16600	16600	16600	16600	0
302	20241217	145700	817420890	16600	16600	16600	16600	2
303	20241217	145600	817387690	16600	16600	16600	16600	5
304	20241217	145500	817304690	16600	16600	16600	16600	0
305	20241217	145400	817304690	16600	16600	16600	16600	1
306	20241217	145300	817288090	16610	16610	16610	16610	0
307	20241217	145200	817288090	16610	16610	16610	16610	0
308	20241217	145100	817288090	16610	16590	16620	16590	377
309	20241217	145000	811032670	16580	16580	16580	16580	0
310	20241217	144900	811032670	16580	16580	16580	16580	0
311	20241217	144800	811032670	16580	16580	16580	16580	40
312	20241217	144700	810369470	16580	16580	16580	16580	0
313	20241217	144600	810369470	16580	16580	16580	16580	0
314	20241217	144500	810369470	16580	16580	16580	16580	97
315	20241217	144400	808761210	16580	16580	16580	16580	0
316	20241217	144300	808761210	16580	16580	16580	16580	1
317	20241217	144200	808744630	16590	16590	16590	16590	0
318	20241217	144100	808744630	16590	16590	16590	16590	0
319	20241217	144000	808744630	16590	16590	16590	16590	0
320	20241217	143900	808744630	16590	16590	16590	16590	0
321	20241217	143800	808744630	16590	16590	16590	16590	0
322	20241217	143700	808744630	16590	16590	16590	16590	0
323	20241217	143600	808744630	16590	16590	16590	16590	0
324	20241217	143500	808744630	16590	16590	16590	16590	0
325	20241217	143400	808744630	16590	16590	16590	16590	0
326	20241217	143300	808744630	16590	16590	16590	16590	0
327	20241217	143200	808744630	16590	16580	16590	16580	211
328	20241217	143100	805244150	16590	16590	16590	16590	0
329	20241217	143000	805244150	16590	16590	16590	16590	0
330	20241217	142900	805244150	16590	16590	16590	16590	0
331	20241217	142800	805244150	16590	16590	16590	16590	0
332	20241217	142700	805244150	16590	16590	16590	16590	9
333	20241217	142600	805094840	16580	16580	16580	16580	0
334	20241217	142500	805094840	16580	16580	16580	16580	0
335	20241217	142400	805094840	16580	16580	16580	16580	189
336	20241217	142300	801961220	16570	16550	16570	16550	413
337	20241217	142200	795122290	16540	16540	16540	16530	671
338	20241217	142100	784023990	16540	16550	16550	16540	101
339	20241217	142000	782352450	16560	16570	16570	16560	1110
340	20241217	141900	763969760	16580	16580	16580	16580	0
341	20241217	141800	763969760	16580	16580	16580	16580	0
342	20241217	141700	763969760	16580	16580	16580	16580	2
343	20241217	141600	763936600	16580	16580	16580	16580	0
344	20241217	141500	763936600	16580	16580	16580	16580	0
345	20241217	141400	763936600	16580	16580	16580	16580	0
346	20241217	141300	763936600	16580	16580	16580	16580	0
347	20241217	141200	763936600	16580	16580	16580	16580	0
348	20241217	141100	763936600	16580	16580	16580	16580	0
349	20241217	141000	763936600	16580	16580	16580	16580	0
350	20241217	140900	763936600	16580	16590	16590	16580	2
351	20241217	140800	763903430	16590	16590	16590	16590	1
352	20241217	140700	763886840	16590	16590	16590	16590	0
353	20241217	140600	763886840	16590	16590	16590	16590	1
354	20241217	140500	763870250	16570	16570	16570	16570	0
355	20241217	140400	763870250	16570	16570	16570	16570	192
356	20241217	140300	760688810	16570	16600	16600	16570	256
357	20241217	140200	756444340	16570	16660	16660	16570	691
358	20241217	140100	744971210	16660	16660	16660	16660	1
359	20241217	140000	744954550	16620	16660	16660	16620	4601
360	20241217	135900	668417580	16660	16650	16660	16650	139
361	20241217	135800	666103060	16640	16640	16640	16640	1
362	20241217	135700	666086420	16640	16640	16640	16640	0
363	20241217	135600	666086420	16640	16640	16640	16640	2
364	20241217	135500	666053140	16640	16640	16640	16620	455
365	20241217	135400	658484230	16640	16640	16640	16640	0
366	20241217	135300	658484230	16640	16640	16640	16640	0
367	20241217	135200	658484230	16640	16640	16640	16640	0
368	20241217	135100	658484230	16640	16640	16640	16640	0
369	20241217	135000	658484230	16640	16640	16640	16640	0
370	20241217	134900	658484230	16640	16640	16640	16640	0
371	20241217	134800	658484230	16640	16640	16640	16640	0
372	20241217	134700	658484230	16640	16640	16640	16640	1
373	20241217	134600	658467590	16650	16650	16650	16650	0
374	20241217	134500	658467590	16650	16650	16650	16650	0
375	20241217	134400	658467590	16650	16650	16650	16650	0
376	20241217	134300	658467590	16650	16650	16650	16650	0
377	20241217	134200	658467590	16650	16650	16650	16650	0
378	20241217	134100	658467590	16650	16650	16650	16650	0
379	20241217	134000	658467590	16650	16650	16650	16650	2
380	20241217	133900	658434290	16650	16650	16650	16650	0
381	20241217	133800	658434290	16650	16650	16650	16650	0
382	20241217	133700	658434290	16650	16640	16650	16640	267
383	20241217	133600	653991350	16630	16630	16630	16630	0
384	20241217	133500	653991350	16630	16630	16630	16630	0
385	20241217	133400	653991350	16630	16630	16630	16630	0
386	20241217	133300	653991350	16630	16630	16630	16630	0
387	20241217	133200	653991350	16630	16630	16630	16630	0
388	20241217	133100	653991350	16630	16630	16630	16630	100
389	20241217	133000	652328350	16630	16640	16660	16630	2144
390	20241217	132900	616671390	16650	16620	16650	16620	9062
391	20241217	132800	465866030	16620	16620	16620	16620	402
392	20241217	132700	459184790	16620	16620	16630	16620	773
393	20241217	132600	446336620	16620	16610	16620	16610	389
394	20241217	132500	439871450	16610	16610	16610	16610	1
395	20241217	132400	439854840	16620	16620	16620	16620	0
396	20241217	132300	439854840	16620	16620	16620	16620	0
397	20241217	132200	439854840	16620	16620	16620	16620	0
398	20241217	132100	439854840	16620	16620	16620	16620	0
399	20241217	132000	439854840	16620	16620	16620	16620	0
400	20241217	131900	439854840	16620	16620	16620	16620	0
401	20241217	131800	439854840	16620	16620	16620	16620	0
402	20241217	131700	439854840	16620	16620	16620	16620	29
403	20241217	131600	439372860	16620	16620	16620	16620	0
404	20241217	131500	439372860	16620	16620	16620	16620	0
405	20241217	131400	439372860	16620	16620	16620	16620	1
406	20241217	131300	439356240	16630	16640	16640	16630	21
407	20241217	131200	439006830	16640	16640	16640	16640	0
408	20241217	131100	439006830	16640	16630	16640	16630	8
409	20241217	131000	438873730	16620	16620	16620	16620	20
410	20241217	130900	438541330	16620	16620	16620	16620	0
411	20241217	130800	438541330	16620	16620	16620	16620	0
412	20241217	130700	438541330	16620	16620	16620	16620	0
413	20241217	130600	438541330	16620	16620	16620	16620	0
414	20241217	130500	438541330	16620	16620	16620	16620	0
415	20241217	130400	438541330	16620	16620	16620	16620	0
416	20241217	130300	438541330	16620	16620	16620	16620	0
417	20241217	130200	438541330	16620	16640	16650	16620	261
418	20241217	130100	434197670	16650	16630	16650	16630	104
419	20241217	130000	432468050	16640	16630	16640	16600	4236
420	20241217	125900	362117890	16640	16640	16640	16640	0
421	20241217	125800	362117890	16640	16610	16640	16610	534
422	20241217	125700	353232270	16610	16610	16610	16610	3
423	20241217	125600	353182440	16610	16610	16610	16610	0
424	20241217	125500	353182440	16610	16610	16610	16610	4
425	20241217	125400	353116000	16610	16610	16610	16610	0
426	20241217	125300	353116000	16610	16610	16610	16610	1
427	20241217	125200	353099390	16610	16610	16610	16610	4
428	20241217	125100	353032950	16610	16610	16610	16610	1
429	20241217	125000	353016340	16620	16620	16620	16620	1
430	20241217	124900	352999720	16620	16620	16620	16620	0
431	20241217	124800	352999720	16620	16620	16620	16620	1
432	20241217	124700	352983100	16630	16630	16630	16630	1
433	20241217	124600	352966470	16630	16600	16630	16600	119
434	20241217	124500	350991030	16600	16600	16600	16600	2
435	20241217	124400	350957830	16600	16600	16600	16600	0
436	20241217	124300	350957830	16600	16600	16600	16600	2
437	20241217	124200	350924630	16600	16600	16600	16600	4
438	20241217	124100	350858230	16600	16600	16600	16600	18
439	20241217	124000	350559430	16600	16600	16600	16600	10
440	20241217	123900	350393430	16600	16600	16600	16600	17
441	20241217	123800	350111230	16600	16600	16600	16600	19
442	20241217	123700	349795830	16600	16600	16640	16600	22
443	20241217	123600	349430290	16600	16600	16600	16600	27
444	20241217	123500	348982090	16600	16600	16600	16600	21
445	20241217	123400	348633490	16600	16600	16600	16600	17
446	20241217	123300	348351290	16620	16620	16620	16620	11
447	20241217	123200	348168470	16620	16620	16620	16620	11
448	20241217	123100	347985650	16640	16630	16640	16630	10
449	20241217	123000	347819260	16620	16620	16620	16620	58
450	20241217	122900	346855300	16620	16620	16620	16620	0
451	20241217	122800	346855300	16620	16620	16620	16620	2
452	20241217	122700	346822060	16620	16620	16620	16620	4
453	20241217	122600	346755580	16630	16630	16630	16630	1
454	20241217	122500	346738950	16620	16620	16620	16620	2
455	20241217	122400	346705710	16620	16620	16620	16620	0
456	20241217	122300	346705710	16620	16620	16620	16620	2
457	20241217	122200	346672470	16620	16620	16620	16620	4
458	20241217	122100	346605990	16620	16620	16620	16620	1
459	20241217	122000	346589370	16620	16620	16620	16620	2
460	20241217	121900	346556130	16620	16620	16620	16620	2
461	20241217	121800	346522890	16620	16620	16620	16620	0
462	20241217	121700	346522890	16620	16620	16620	16620	3
463	20241217	121600	346473030	16620	16640	16640	16620	4
464	20241217	121500	346406530	16630	16630	16630	16630	0
465	20241217	121400	346406530	16630	16630	16630	16630	2
466	20241217	121300	346373270	16630	16630	16630	16630	3
467	20241217	121200	346323380	16630	16630	16630	16630	0
468	20241217	121100	346323380	16630	16630	16630	16630	3
469	20241217	121000	346273490	16640	16630	16640	16630	23
470	20241217	120900	345890970	16620	16620	16620	16620	1
471	20241217	120800	345874350	16640	16630	16640	16630	10
472	20241217	120700	345707960	16620	16620	16620	16620	4
473	20241217	120600	345641480	16620	16630	16630	16620	96
474	20241217	120500	344045030	16620	16620	16620	16620	0
475	20241217	120400	344045030	16620	16640	16640	16620	15
476	20241217	120300	343795450	16640	16640	16640	16640	4
477	20241217	120200	343728890	16640	16640	16640	16640	1
478	20241217	120100	343712250	16640	16640	16640	16640	2
479	20241217	120000	343678970	16640	16640	16640	16640	0
480	20241217	115900	343678970	16640	16640	16640	16640	29
481	20241217	115800	343196410	16640	16640	16640	16640	4
482	20241217	115700	343129850	16640	16640	16640	16640	0
483	20241217	115600	343129850	16640	16640	16640	16640	2
484	20241217	115500	343096570	16650	16640	16650	16640	52
485	20241217	115400	342230780	16640	16640	16640	16640	2
486	20241217	115300	342197500	16640	16640	16640	16640	3
487	20241217	115200	342147580	16640	16640	16640	16640	0
488	20241217	115100	342147580	16640	16640	16650	16640	167
489	20241217	115000	339368070	16650	16650	16650	16650	46
490	20241217	114900	338602170	16650	16660	16660	16650	2
491	20241217	114800	338568860	16660	16660	16660	16660	24
492	20241217	114700	338169020	16660	16660	16660	16660	0
493	20241217	114600	338169020	16660	16660	16660	16660	4
494	20241217	114500	338102380	16660	16660	16660	16660	1
495	20241217	114400	338085720	16660	16660	16660	16660	0
496	20241217	114300	338085720	16660	16660	16660	16660	4
497	20241217	114200	338019080	16660	16660	16660	16660	1
498	20241217	114100	338002420	16660	16660	16660	16660	2
499	20241217	114000	337969100	16660	16660	16660	16660	2
500	20241217	113900	337935780	16660	16660	16660	16660	0
501	20241217	113800	337935780	16660	16660	16660	16660	4
502	20241217	113700	337869140	16660	16660	16660	16660	2
503	20241217	113600	337835820	16670	16660	16670	16660	10
504	20241217	113500	337669170	16650	16650	16650	16650	2
505	20241217	113400	337635870	16650	16650	16650	16650	0
506	20241217	113300	337635870	16650	16650	16650	16650	14
507	20241217	113200	337402770	16660	16660	16660	16660	1
508	20241217	113100	337386110	16670	16670	16670	16670	0
509	20241217	113000	337386110	16670	16640	16670	16640	1035
510	20241217	112900	320137890	16640	16640	16650	16640	1600
511	20241217	112800	293503620	16620	16630	16630	16620	179
512	20241217	112700	290526880	16630	16630	16630	16630	2
513	20241217	112600	290493620	16630	16630	16630	16630	0
514	20241217	112500	290493620	16630	16630	16630	16630	1
515	20241217	112400	290476990	16620	16590	16620	16590	93
516	20241217	112300	288932280	16590	16590	16590	16590	0
517	20241217	112200	288932280	16590	16600	16600	16590	3
518	20241217	112100	288882500	16600	16600	16600	16600	0
519	20241217	112000	288882500	16600	16600	16600	16600	2
520	20241217	111900	288849300	16610	16610	16610	16610	4
521	20241217	111800	288782860	16610	16610	16610	16610	0
522	20241217	111700	288782860	16610	16610	16610	16610	2
523	20241217	111600	288749640	16620	16610	16620	16610	215
524	20241217	111500	285178390	16600	16600	16600	16600	2
525	20241217	111400	285145190	16600	16600	16600	16600	116
526	20241217	111300	283219590	16590	16590	16590	16590	0
527	20241217	111200	283219590	16590	16600	16600	16590	7
528	20241217	111100	283103420	16610	16610	16610	16610	2
529	20241217	111000	283070200	16610	16630	16630	16610	37
530	20241217	110900	282454990	16620	16620	16620	16620	3
531	20241217	110800	282405130	16580	16620	16630	16550	4257
532	20241217	110700	211861560	16600	16630	16630	16600	16
533	20241217	110600	211595650	16620	16620	16620	16620	0
534	20241217	110500	211595650	16620	16620	16620	16620	1
535	20241217	110400	211579030	16630	16630	16630	16630	4
536	20241217	110300	211512510	16640	16620	16640	16620	442
537	20241217	110200	204157700	16620	16620	16620	16620	3
538	20241217	110100	204107840	16620	16620	16620	16620	1
539	20241217	110000	204091220	16630	16580	16630	16580	55
540	20241217	105900	203178220	16570	16600	16600	16570	36
541	20241217	105800	202580900	16600	16600	16600	16600	2
542	20241217	105700	202547700	16600	16600	16600	16600	0
543	20241217	105600	202547700	16600	16600	16600	16600	2
544	20241217	105500	202514500	16600	16600	16600	16600	4
545	20241217	105400	202448100	16610	16610	16610	16610	0
546	20241217	105300	202448100	16610	16610	16610	16610	2
547	20241217	105200	202414880	16610	16610	16610	16610	0
548	20241217	105100	202414880	16610	16610	16610	16610	2
549	20241217	105000	202381660	16630	16620	16630	16620	2
550	20241217	104900	202348410	16610	16620	16620	16610	104
551	20241217	104800	200619960	16610	16600	16610	16600	4
552	20241217	104700	200553550	16610	16610	16610	16610	0
553	20241217	104600	200553550	16610	16610	16610	16610	1
554	20241217	104500	200536940	16610	16610	16610	16610	4
555	20241217	104400	200470500	16620	16610	16620	16610	12
556	20241217	104300	200271080	16610	16580	16610	16580	153
557	20241217	104200	197729870	16590	16590	16590	16590	0
558	20241217	104100	197729870	16590	16590	16590	16590	1
559	20241217	104000	197713280	16600	16600	16600	16600	2
560	20241217	103900	197680080	16590	16590	16590	16590	0
561	20241217	103800	197680080	16590	16590	16590	16590	7
562	20241217	103700	197563950	16600	16600	16600	16600	1
563	20241217	103600	197547350	16600	16600	16600	16600	2
564	20241217	103500	197514150	16600	16610	16610	16600	10
565	20241217	103400	197348090	16610	16610	16610	16610	0
566	20241217	103300	197348090	16610	16610	16610	16610	2
567	20241217	103200	197314870	16610	16610	16610	16610	0
568	20241217	103100	197314870	16610	16620	16620	16610	4
569	20241217	103000	197248410	16600	16590	16600	16590	25
570	20241217	102900	196833430	16570	16570	16570	16570	0
571	20241217	102800	196833430	16570	16570	16570	16570	6
572	20241217	102700	196734010	16560	16560	16560	16560	0
573	20241217	102600	196734010	16560	16560	16560	16560	9
574	20241217	102500	196584970	16570	16580	16580	16570	304
575	20241217	102400	191544660	16580	16580	16580	16580	0
576	20241217	102300	191544660	16580	16590	16590	16580	2
577	20241217	102200	191511490	16600	16570	16600	16570	6
578	20241217	102100	191411980	16560	16560	16560	16560	2
579	20241217	102000	191378860	16560	16560	16560	16560	4
580	20241217	101900	191312620	16560	16560	16560	16560	0
581	20241217	101800	191312620	16560	16560	16560	16560	2
582	20241217	101700	191279500	16560	16560	16560	16560	0
583	20241217	101600	191279500	16560	16560	16560	16560	0
584	20241217	101500	191279500	16560	16560	16560	16560	1
585	20241217	101400	191262940	16560	16560	16560	16560	2
586	20241217	101300	191229820	16560	16560	16560	16560	3
587	20241217	101200	191180140	16560	16560	16560	16560	0
588	20241217	101100	191180140	16560	16560	16560	16560	2
589	20241217	101000	191147020	16570	16560	16570	16560	23
590	20241217	100900	190766110	16570	16570	16570	16570	1
591	20241217	100800	190749540	16580	16600	16620	16580	19
592	20241217	100700	190434190	16590	16540	16590	16540	134
593	20241217	100600	188216400	16540	16540	16540	16540	0
594	20241217	100500	188216400	16540	16540	16540	16540	4
595	20241217	100400	188150240	16540	16510	16540	16510	6
596	20241217	100300	188051060	16510	16520	16520	16510	90
597	20241217	100200	186565150	16530	16520	16540	16520	1043
598	20241217	100100	169323480	16520	16580	16580	16520	414
599	20241217	100000	162472160	16590	16620	16630	16590	2062
600	20241217	095900	128241970	16620	16520	16620	16520	2456
601	20241217	095800	87656610	16520	16510	16520	16510	16
602	20241217	095700	87392300	16510	16510	16510	16510	5
603	20241217	095600	87309750	16510	16510	16510	16510	2
604	20241217	095500	87276730	16520	16520	16520	16520	232
605	20241217	095400	83444090	16520	16520	16520	16520	0
606	20241217	095300	83444090	16520	16520	16520	16520	2
607	20241217	095200	83411050	16520	16530	16530	16520	115
608	20241217	095100	81510140	16530	16530	16540	16530	10
609	20241217	095000	81344830	16530	16530	16530	16530	2
610	20241217	094900	81311770	16530	16530	16530	16530	1
611	20241217	094800	81295240	16530	16530	16530	16530	0
612	20241217	094700	81295240	16530	16530	16530	16530	2
613	20241217	094600	81262180	16540	16540	16540	16540	4
614	20241217	094500	81196020	16540	16540	16540	16540	2
615	20241217	094400	81162940	16550	16560	16560	16550	11
616	20241217	094300	80980870	16570	16590	16590	16570	9
617	20241217	094200	80831680	16600	16540	16600	16540	22
618	20241217	094100	80466910	16530	16530	16530	16530	3
619	20241217	094000	80417320	16540	16540	16540	16540	107
620	20241217	093900	78647540	16550	16550	16550	16540	87
621	20241217	093800	77207710	16550	16590	16590	16550	877
622	20241217	093700	62684820	16590	16610	16610	16590	273
623	20241217	093600	58153270	16620	16620	16620	16620	0
624	20241217	093500	58153270	16620	16610	16620	16610	3
625	20241217	093400	58103430	16610	16610	16610	16610	2
626	20241217	093300	58070210	16610	16610	16610	16610	2
627	20241217	093200	58036990	16610	16610	16610	16610	2
628	20241217	093100	58003770	16620	16610	16620	16610	4
629	20241217	093000	57937300	16610	16650	16650	16610	2403
630	20241217	092900	17975020	16640	16610	16640	16610	430
631	20241217	092800	10825760	16580	16600	16600	16570	7
632	20241217	092700	10709670	16600	16600	16600	16590	5
633	20241217	092600	10626690	16600	16570	16600	16570	5
634	20241217	092500	10543760	16580	16600	16600	16570	138
635	20241217	092400	8254730	16600	16600	16600	16600	0
636	20241217	092300	8254730	16600	16600	16600	16600	2
637	20241217	092200	8221530	16600	16600	16600	16600	1
638	20241217	092100	8204930	16600	16600	16600	16600	2
639	20241217	092000	8171730	16600	16600	16600	16600	2
640	20241217	091900	8138530	16600	16600	16600	16600	2
641	20241217	091800	8105330	16600	16600	16600	16600	0
642	20241217	091700	8105330	16600	16600	16600	16590	6
643	20241217	091600	8005760	16610	16600	16610	16600	3
644	20241217	091500	7955940	16590	16600	16600	16580	176
645	20241217	091400	5036780	16600	16610	16610	16600	10
646	20241217	091300	4870690	16610	16610	16610	16610	2
647	20241217	091200	4837470	16620	16620	16620	16620	3
648	20241217	091100	4787610	16600	16620	16620	16600	20
649	20241217	091000	4455330	16620	16640	16640	16620	39
650	20241217	090900	3806510	16630	16630	16630	16630	2
651	20241217	090800	3773250	16630	16640	16640	16630	29
652	20241217	090700	3290780	16640	16630	16640	16630	15
653	20241217	090600	3041320	16640	16640	16640	16640	1
654	20241217	090500	3024680	16630	16620	16640	16620	15
655	20241217	090400	2775130	16600	16610	16610	16600	16
656	20241217	090300	2509440	16610	16610	16610	16610	2
657	20241217	090200	2476220	16600	16610	16610	16600	15
658	20241217	090100	2227080	16620	16620	16620	16620	3
659	20241217	090000	2177220	16620	16620	16620	16620	131