KissMeData/214260/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203900	447853570	15860	15860	15860	15860	811
3	20241213	203800	447853570	15860	15860	15860	15860	0
4	20241213	203700	447853570	15860	15860	15860	15860	0
5	20241213	203600	447853570	15860	15860	15860	15860	0
6	20241213	203500	447853570	15860	15860	15860	15860	0
7	20241213	203400	447853570	15860	15860	15860	15860	0
8	20241213	203300	447853570	15860	15860	15860	15860	0
9	20241213	203200	447853570	15860	15860	15860	15860	0
10	20241213	203100	447853570	15860	15860	15860	15860	0
11	20241213	203000	447853570	15860	15860	15860	15860	0
12	20241213	202900	447853570	15860	15860	15860	15860	0
13	20241213	202800	447853570	15860	15860	15860	15860	0
14	20241213	202700	447853570	15860	15860	15860	15860	0
15	20241213	202600	447853570	15860	15860	15860	15860	0
16	20241213	202500	447853570	15860	15860	15860	15860	0
17	20241213	202400	447853570	15860	15860	15860	15860	0
18	20241213	202300	447853570	15860	15860	15860	15860	0
19	20241213	202200	447853570	15860	15860	15860	15860	0
20	20241213	202100	447853570	15860	15860	15860	15860	0
21	20241213	202000	447853570	15860	15860	15860	15860	0
22	20241213	201900	447853570	15860	15860	15860	15860	0
23	20241213	201800	447853570	15860	15860	15860	15860	0
24	20241213	201700	447853570	15860	15860	15860	15860	0
25	20241213	201600	447853570	15860	15860	15860	15860	0
26	20241213	201500	447853570	15860	15860	15860	15860	0
27	20241213	201400	447853570	15860	15860	15860	15860	0
28	20241213	201300	447853570	15860	15860	15860	15860	0
29	20241213	201200	447853570	15860	15860	15860	15860	0
30	20241213	201100	447853570	15860	15860	15860	15860	0
31	20241213	201000	447853570	15860	15860	15860	15860	0
32	20241213	200900	447853570	15860	15860	15860	15860	811
33	20241213	200800	447853570	15860	15860	15860	15860	0
34	20241213	200700	447853570	15860	15860	15860	15860	0
35	20241213	200600	447853570	15860	15860	15860	15860	0
36	20241213	200500	447853570	15860	15860	15860	15860	0
37	20241213	200400	447853570	15860	15860	15860	15860	0
38	20241213	200300	447853570	15860	15860	15860	15860	0
39	20241213	200200	447853570	15860	15860	15860	15860	0
40	20241213	200100	447853570	15860	15860	15860	15860	0
41	20241213	200000	447853570	15860	15860	15860	15860	0
42	20241213	195900	447853570	15860	15860	15860	15860	0
43	20241213	195800	447853570	15860	15860	15860	15860	0
44	20241213	195700	447853570	15860	15860	15860	15860	0
45	20241213	195600	447853570	15860	15860	15860	15860	0
46	20241213	195500	447853570	15860	15860	15860	15860	0
47	20241213	195400	447853570	15860	15860	15860	15860	0
48	20241213	195300	447853570	15860	15860	15860	15860	0
49	20241213	195200	447853570	15860	15860	15860	15860	0
50	20241213	195100	447853570	15860	15860	15860	15860	0
51	20241213	195000	447853570	15860	15860	15860	15860	0
52	20241213	194900	447853570	15860	15860	15860	15860	0
53	20241213	194800	447853570	15860	15860	15860	15860	0
54	20241213	194700	447853570	15860	15860	15860	15860	0
55	20241213	194600	447853570	15860	15860	15860	15860	0
56	20241213	194500	447853570	15860	15860	15860	15860	0
57	20241213	194400	447853570	15860	15860	15860	15860	0
58	20241213	194300	447853570	15860	15860	15860	15860	0
59	20241213	194200	447853570	15860	15860	15860	15860	0
60	20241213	194100	447853570	15860	15860	15860	15860	0
61	20241213	194000	447853570	15860	15860	15860	15860	0
62	20241213	193900	447853570	15860	15860	15860	15860	811
63	20241213	193800	447853570	15860	15860	15860	15860	0
64	20241213	193700	447853570	15860	15860	15860	15860	0
65	20241213	193600	447853570	15860	15860	15860	15860	0
66	20241213	193500	447853570	15860	15860	15860	15860	0
67	20241213	193400	447853570	15860	15860	15860	15860	0
68	20241213	193300	447853570	15860	15860	15860	15860	0
69	20241213	193200	447853570	15860	15860	15860	15860	0
70	20241213	193100	447853570	15860	15860	15860	15860	0
71	20241213	193000	447853570	15860	15860	15860	15860	0
72	20241213	192900	447853570	15860	15860	15860	15860	0
73	20241213	192800	447853570	15860	15860	15860	15860	0
74	20241213	192700	447853570	15860	15860	15860	15860	0
75	20241213	192600	447853570	15860	15860	15860	15860	0
76	20241213	192500	447853570	15860	15860	15860	15860	0
77	20241213	192400	447853570	15860	15860	15860	15860	0
78	20241213	192300	447853570	15860	15860	15860	15860	0
79	20241213	192200	447853570	15860	15860	15860	15860	0
80	20241213	192100	447853570	15860	15860	15860	15860	0
81	20241213	192000	447853570	15860	15860	15860	15860	0
82	20241213	191900	447853570	15860	15860	15860	15860	0
83	20241213	191800	447853570	15860	15860	15860	15860	0
84	20241213	191700	447853570	15860	15860	15860	15860	0
85	20241213	191600	447853570	15860	15860	15860	15860	0
86	20241213	191500	447853570	15860	15860	15860	15860	0
87	20241213	191400	447853570	15860	15860	15860	15860	0
88	20241213	191300	447853570	15860	15860	15860	15860	0
89	20241213	191200	447853570	15860	15860	15860	15860	0
90	20241213	191100	447853570	15860	15860	15860	15860	0
91	20241213	191000	447853570	15860	15860	15860	15860	0
92	20241213	190900	447853570	15860	15860	15860	15860	811
93	20241213	190800	447853570	15860	15860	15860	15860	0
94	20241213	190700	447853570	15860	15860	15860	15860	0
95	20241213	190600	447853570	15860	15860	15860	15860	0
96	20241213	190500	447853570	15860	15860	15860	15860	0
97	20241213	190400	447853570	15860	15860	15860	15860	0
98	20241213	190300	447853570	15860	15860	15860	15860	0
99	20241213	190200	447853570	15860	15860	15860	15860	0
100	20241213	190100	447853570	15860	15860	15860	15860	0
101	20241213	190000	447853570	15860	15860	15860	15860	0
102	20241213	185900	447853570	15860	15860	15860	15860	0
103	20241213	185800	447853570	15860	15860	15860	15860	0
104	20241213	185700	447853570	15860	15860	15860	15860	0
105	20241213	185600	447853570	15860	15860	15860	15860	0
106	20241213	185500	447853570	15860	15860	15860	15860	0
107	20241213	185400	447853570	15860	15860	15860	15860	0
108	20241213	185300	447853570	15860	15860	15860	15860	0
109	20241213	185200	447853570	15860	15860	15860	15860	0
110	20241213	185100	447853570	15860	15860	15860	15860	0
111	20241213	185000	447853570	15860	15860	15860	15860	0
112	20241213	184900	447853570	15860	15860	15860	15860	0
113	20241213	184800	447853570	15860	15860	15860	15860	0
114	20241213	184700	447853570	15860	15860	15860	15860	0
115	20241213	184600	447853570	15860	15860	15860	15860	0
116	20241213	184500	447853570	15860	15860	15860	15860	0
117	20241213	184400	447853570	15860	15860	15860	15860	0
118	20241213	184300	447853570	15860	15860	15860	15860	0
119	20241213	184200	447853570	15860	15860	15860	15860	0
120	20241213	184100	447853570	15860	15860	15860	15860	0
121	20241213	184000	447853570	15860	15860	15860	15860	0
122	20241213	183900	447853570	15860	15860	15860	15860	811
123	20241213	183800	447853570	15860	15860	15860	15860	0
124	20241213	183700	447853570	15860	15860	15860	15860	0
125	20241213	183600	447853570	15860	15860	15860	15860	0
126	20241213	183500	447853570	15860	15860	15860	15860	0
127	20241213	183400	447853570	15860	15860	15860	15860	0
128	20241213	183300	447853570	15860	15860	15860	15860	0
129	20241213	183200	447853570	15860	15860	15860	15860	0
130	20241213	183100	447853570	15860	15860	15860	15860	0
131	20241213	183000	447853570	15860	15860	15860	15860	0
132	20241213	182900	447853570	15860	15860	15860	15860	0
133	20241213	182800	447853570	15860	15860	15860	15860	0
134	20241213	182700	447853570	15860	15860	15860	15860	0
135	20241213	182600	447853570	15860	15860	15860	15860	0
136	20241213	182500	447853570	15860	15860	15860	15860	0
137	20241213	182400	447853570	15860	15860	15860	15860	0
138	20241213	182300	447853570	15860	15860	15860	15860	0
139	20241213	182200	447853570	15860	15860	15860	15860	0
140	20241213	182100	447853570	15860	15860	15860	15860	0
141	20241213	182000	447853570	15860	15860	15860	15860	0
142	20241213	181900	447853570	15860	15860	15860	15860	0
143	20241213	181800	447853570	15860	15860	15860	15860	0
144	20241213	181700	447853570	15860	15860	15860	15860	0
145	20241213	181600	447853570	15860	15860	15860	15860	0
146	20241213	181500	447853570	15860	15860	15860	15860	0
147	20241213	181400	447853570	15860	15860	15860	15860	0
148	20241213	181300	447853570	15860	15860	15860	15860	0
149	20241213	181200	447853570	15860	15860	15860	15860	0
150	20241213	181100	447853570	15860	15860	15860	15860	0
151	20241213	181000	447853570	15860	15860	15860	15860	0
152	20241213	180900	447853570	15860	15860	15860	15860	811
153	20241213	180800	447853570	15860	15860	15860	15860	0
154	20241213	180700	447853570	15860	15860	15860	15860	0
155	20241213	180600	447853570	15860	15860	15860	15860	0
156	20241213	180500	447853570	15860	15860	15860	15860	0
157	20241213	180400	447853570	15860	15860	15860	15860	0
158	20241213	180300	447853570	15860	15860	15860	15860	0
159	20241213	180200	447853570	15860	15860	15860	15860	0
160	20241213	180100	447853570	15860	15860	15860	15860	0
161	20241213	180000	447853570	15860	15860	15860	15860	0
162	20241213	175900	447853570	15860	15860	15860	15860	0
163	20241213	175800	447853570	15860	15860	15860	15860	0
164	20241213	175700	447853570	15860	15860	15860	15860	0
165	20241213	175600	447853570	15860	15860	15860	15860	0
166	20241213	175500	447853570	15860	15860	15860	15860	0
167	20241213	175400	447853570	15860	15860	15860	15860	0
168	20241213	175300	447853570	15860	15860	15860	15860	0
169	20241213	175200	447853570	15860	15860	15860	15860	0
170	20241213	175100	447853570	15860	15860	15860	15860	0
171	20241213	175000	447853570	15860	15860	15860	15860	0
172	20241213	174900	447853570	15860	15860	15860	15860	0
173	20241213	174800	447853570	15860	15860	15860	15860	0
174	20241213	174700	447853570	15860	15860	15860	15860	0
175	20241213	174600	447853570	15860	15860	15860	15860	0
176	20241213	174500	447853570	15860	15860	15860	15860	0
177	20241213	174400	447853570	15860	15860	15860	15860	0
178	20241213	174300	447853570	15860	15860	15860	15860	0
179	20241213	174200	447853570	15860	15860	15860	15860	0
180	20241213	174100	447853570	15860	15860	15860	15860	0
181	20241213	174000	447853570	15860	15860	15860	15860	0
182	20241213	173900	447853570	15860	15860	15860	15860	811
183	20241213	173800	447853570	15860	15860	15860	15860	0
184	20241213	173700	447853570	15860	15860	15860	15860	0
185	20241213	173600	447853570	15860	15860	15860	15860	0
186	20241213	173500	447853570	15860	15860	15860	15860	0
187	20241213	173400	447853570	15860	15860	15860	15860	0
188	20241213	173300	447853570	15860	15860	15860	15860	0
189	20241213	173200	447853570	15860	15860	15860	15860	0
190	20241213	173100	447853570	15860	15860	15860	15860	0
191	20241213	173000	447853570	15860	15860	15860	15860	0
192	20241213	172900	447853570	15860	15860	15860	15860	0
193	20241213	172800	447853570	15860	15860	15860	15860	0
194	20241213	172700	447853570	15860	15860	15860	15860	0
195	20241213	172600	447853570	15860	15860	15860	15860	0
196	20241213	172500	447853570	15860	15860	15860	15860	0
197	20241213	172400	447853570	15860	15860	15860	15860	0
198	20241213	172300	447853570	15860	15860	15860	15860	0
199	20241213	172200	447853570	15860	15860	15860	15860	0
200	20241213	172100	447853570	15860	15860	15860	15860	0
201	20241213	172000	447853570	15860	15860	15860	15860	0
202	20241213	171900	447853570	15860	15860	15860	15860	0
203	20241213	171800	447853570	15860	15860	15860	15860	0
204	20241213	171700	447853570	15860	15860	15860	15860	0
205	20241213	171600	447853570	15860	15860	15860	15860	0
206	20241213	171500	447853570	15860	15860	15860	15860	0
207	20241213	171400	447853570	15860	15860	15860	15860	0
208	20241213	171300	447853570	15860	15860	15860	15860	0
209	20241213	171200	447853570	15860	15860	15860	15860	0
210	20241213	171100	447853570	15860	15860	15860	15860	0
211	20241213	171000	447853570	15860	15860	15860	15860	0
212	20241213	170900	447853570	15860	15860	15860	15860	811
213	20241213	170800	447853570	15860	15860	15860	15860	0
214	20241213	170700	447853570	15860	15860	15860	15860	0
215	20241213	170600	447853570	15860	15860	15860	15860	0
216	20241213	170500	447853570	15860	15860	15860	15860	0
217	20241213	170400	447853570	15860	15860	15860	15860	0
218	20241213	170300	447853570	15860	15860	15860	15860	0
219	20241213	170200	447853570	15860	15860	15860	15860	0
220	20241213	170100	447853570	15860	15860	15860	15860	0
221	20241213	170000	447853570	15860	15860	15860	15860	0
222	20241213	165900	447853570	15860	15860	15860	15860	0
223	20241213	165800	447853570	15860	15860	15860	15860	0
224	20241213	165700	447853570	15860	15860	15860	15860	0
225	20241213	165600	447853570	15860	15860	15860	15860	0
226	20241213	165500	447853570	15860	15860	15860	15860	0
227	20241213	165400	447853570	15860	15860	15860	15860	0
228	20241213	165300	447853570	15860	15860	15860	15860	0
229	20241213	165200	447853570	15860	15860	15860	15860	0
230	20241213	165100	447853570	15860	15860	15860	15860	0
231	20241213	165000	447853570	15860	15860	15860	15860	0
232	20241213	164900	447853570	15860	15860	15860	15860	0
233	20241213	164800	447853570	15860	15860	15860	15860	0
234	20241213	164700	447853570	15860	15860	15860	15860	0
235	20241213	164600	447853570	15860	15860	15860	15860	0
236	20241213	164500	447853570	15860	15860	15860	15860	0
237	20241213	164400	447853570	15860	15860	15860	15860	0
238	20241213	164300	447853570	15860	15860	15860	15860	0
239	20241213	164200	447853570	15860	15860	15860	15860	0
240	20241213	164100	447853570	15860	15860	15860	15860	0
241	20241213	164000	447853570	15860	15860	15860	15860	0
242	20241213	163900	447853570	15860	15860	15860	15860	811
243	20241213	163800	447853570	15860	15860	15860	15860	0
244	20241213	163700	447853570	15860	15860	15860	15860	0
245	20241213	163600	447853570	15860	15860	15860	15860	0
246	20241213	163500	447853570	15860	15860	15860	15860	0
247	20241213	163400	447853570	15860	15860	15860	15860	0
248	20241213	163300	447853570	15860	15860	15860	15860	0
249	20241213	163200	447853570	15860	15860	15860	15860	0
250	20241213	163100	447853570	15860	15860	15860	15860	0
251	20241213	163000	447853570	15860	15860	15860	15860	0
252	20241213	162900	447853570	15860	15860	15860	15860	0
253	20241213	162800	447853570	15860	15860	15860	15860	0
254	20241213	162700	447853570	15860	15860	15860	15860	0
255	20241213	162600	447853570	15860	15860	15860	15860	0
256	20241213	162500	447853570	15860	15860	15860	15860	0
257	20241213	162400	447853570	15860	15860	15860	15860	0
258	20241213	162300	447853570	15860	15860	15860	15860	0
259	20241213	162200	447853570	15860	15860	15860	15860	0
260	20241213	162100	447853570	15860	15860	15860	15860	0
261	20241213	162000	447853570	15860	15860	15860	15860	0
262	20241213	161900	447853570	15860	15860	15860	15860	0
263	20241213	161800	447853570	15860	15860	15860	15860	0
264	20241213	161700	447853570	15860	15860	15860	15860	0
265	20241213	161600	447853570	15860	15860	15860	15860	0
266	20241213	161500	447853570	15860	15860	15860	15860	0
267	20241213	161400	447853570	15860	15860	15860	15860	0
268	20241213	161300	447853570	15860	15860	15860	15860	0
269	20241213	161200	447853570	15860	15860	15860	15860	0
270	20241213	161100	447853570	15860	15860	15860	15860	0
271	20241213	161000	447853570	15860	15860	15860	15860	0
272	20241213	160900	447853570	15860	15860	15860	15860	811
273	20241213	160800	447853570	15860	15860	15860	15860	0
274	20241213	160700	447853570	15860	15860	15860	15860	0
275	20241213	160600	447853570	15860	15860	15860	15860	0
276	20241213	160500	447853570	15860	15860	15860	15860	0
277	20241213	160400	447853570	15860	15860	15860	15860	0
278	20241213	160300	447853570	15860	15860	15860	15860	0
279	20241213	160200	447853570	15860	15860	15860	15860	0
280	20241213	160100	447853570	15860	15860	15860	15860	0
281	20241213	160000	447853570	15860	15860	15860	15860	0
282	20241213	155900	447853570	15860	15860	15860	15860	0
283	20241213	155800	447853570	15860	15860	15860	15860	0
284	20241213	155700	447853570	15860	15860	15860	15860	0
285	20241213	155600	447853570	15860	15860	15860	15860	0
286	20241213	155500	447853570	15860	15860	15860	15860	0
287	20241213	155400	447853570	15860	15860	15860	15860	0
288	20241213	155300	447853570	15860	15860	15860	15860	0
289	20241213	155200	447853570	15860	15860	15860	15860	0
290	20241213	155100	447853570	15860	15860	15860	15860	0
291	20241213	155000	447853570	15860	15860	15860	15860	0
292	20241213	154900	447853570	15860	15860	15860	15860	0
293	20241213	154800	447853570	15860	15860	15860	15860	0
294	20241213	154700	447853570	15860	15860	15860	15860	0
295	20241213	154600	447853570	15860	15860	15860	15860	0
296	20241213	154500	447853570	15860	15860	15860	15860	0
297	20241213	154400	447853570	15860	15860	15860	15860	0
298	20241213	154300	447853570	15860	15860	15860	15860	0
299	20241213	154200	447853570	15860	15860	15860	15860	0
300	20241213	154100	447853570	15860	15860	15860	15860	0
301	20241213	154000	447853570	15860	15860	15860	15860	0
302	20241213	153900	447853570	15860	15860	15860	15860	811
303	20241213	153800	447853570	15860	15860	15860	15860	0
304	20241213	153700	447853570	15860	15860	15860	15860	0
305	20241213	153600	447853570	15860	15860	15860	15860	0
306	20241213	153500	447853570	15860	15860	15860	15860	0
307	20241213	153400	447853570	15860	15860	15860	15860	0
308	20241213	153300	447853570	15860	15860	15860	15860	0
309	20241213	153200	447853570	15860	15860	15860	15860	0
310	20241213	153100	447853570	15860	15860	15860	15860	0
311	20241213	153000	447853570	15860	15860	15860	15860	811
312	20241213	152900	434991110	15870	15870	15870	15870	0
313	20241213	152800	434991110	15870	15870	15870	15870	0
314	20241213	152700	434991110	15870	15870	15870	15870	0
315	20241213	152600	434991110	15870	15870	15870	15870	0
316	20241213	152500	434991110	15870	15870	15870	15870	0
317	20241213	152400	434991110	15870	15870	15870	15870	0
318	20241213	152300	434991110	15870	15870	15870	15870	0
319	20241213	152200	434991110	15870	15870	15870	15870	0
320	20241213	152100	434991110	15870	15870	15870	15870	0
321	20241213	152000	434991110	15870	15870	15870	15870	0
322	20241213	151900	434991110	15870	15820	15890	15790	998
323	20241213	151800	419183120	15820	15820	15820	15820	10
324	20241213	151700	419024920	15820	15820	15820	15820	0
325	20241213	151600	419024920	15820	15820	15820	15820	23
326	20241213	151500	418661060	15790	15790	15790	15790	0
327	20241213	151400	418661060	15790	15790	15790	15790	0
328	20241213	151300	418661060	15790	15790	15790	15790	0
329	20241213	151200	418661060	15790	15790	15790	15790	1
330	20241213	151100	418645270	15790	15790	15790	15790	0
331	20241213	151000	418645270	15790	15790	15790	15790	1
332	20241213	150900	418629480	15810	15790	15810	15790	20
333	20241213	150800	418313460	15790	15790	15790	15790	0
334	20241213	150700	418313460	15790	15790	15790	15790	122
335	20241213	150600	416387080	15800	15800	15800	15800	0
336	20241213	150500	416387080	15800	15800	15800	15800	2
337	20241213	150400	416355480	15800	15800	15800	15800	6
338	20241213	150300	416260680	15770	15800	15800	15770	113
339	20241213	150200	414478570	15770	15800	15800	15770	400
340	20241213	150100	408166090	15800	15800	15800	15780	9
341	20241213	150000	408023930	15800	15800	15800	15800	18
342	20241213	145900	407739530	15800	15800	15800	15800	74
343	20241213	145800	406570330	15800	15800	15800	15800	20
344	20241213	145700	406254330	15800	15800	15800	15780	17
345	20241213	145600	405985850	15800	15780	15800	15770	10
346	20241213	145500	405828030	15780	15810	15810	15780	70
347	20241213	145400	404723260	15800	15800	15800	15800	50
348	20241213	145300	403933260	15810	15810	15810	15810	0
349	20241213	145200	403933260	15810	15810	15810	15810	1
350	20241213	145100	403917450	15790	15790	15790	15790	6
351	20241213	145000	403822710	15810	15810	15810	15810	1
352	20241213	144900	403806900	15780	15780	15780	15780	45
353	20241213	144800	403096800	15810	15810	15810	15810	0
354	20241213	144700	403096800	15810	15810	15810	15810	0
355	20241213	144600	403096800	15810	15810	15810	15810	51
356	20241213	144500	402290490	15810	15810	15810	15810	0
357	20241213	144400	402290490	15810	15810	15810	15810	9
358	20241213	144300	402148200	15810	15810	15810	15810	0
359	20241213	144200	402148200	15810	15800	15810	15770	7
360	20241213	144100	402037740	15810	15810	15810	15810	2
361	20241213	144000	402006120	15780	15810	15810	15780	11
362	20241213	143900	401832390	15810	15810	15810	15810	100
363	20241213	143800	400251390	15810	15810	15810	15810	2
364	20241213	143700	400219770	15810	15810	15810	15810	2
365	20241213	143600	400188150	15810	15810	15810	15810	1
366	20241213	143500	400172340	15780	15790	15790	15780	424
367	20241213	143400	393480490	15810	15810	15810	15810	0
368	20241213	143300	393480490	15810	15810	15810	15810	0
369	20241213	143200	393480490	15810	15810	15810	15810	0
370	20241213	143100	393480490	15810	15800	15810	15800	7
371	20241213	143000	393369880	15800	15800	15800	15800	0
372	20241213	142900	393369880	15800	15800	15800	15800	2
373	20241213	142800	393338280	15800	15800	15800	15800	29
374	20241213	142700	392880080	15800	15800	15800	15800	2
375	20241213	142600	392848480	15800	15800	15800	15800	5
376	20241213	142500	392769480	15810	15810	15810	15810	0
377	20241213	142400	392769480	15810	15760	15810	15760	6
378	20241213	142300	392674870	15810	15810	15810	15810	0
379	20241213	142200	392674870	15810	15810	15810	15810	1
380	20241213	142100	392659060	15810	15760	15810	15760	44
381	20241213	142000	391965570	15760	15760	15760	15760	369
382	20241213	141900	386150130	15770	15770	15770	15770	136
383	20241213	141800	384005410	15830	15830	15830	15830	0
384	20241213	141700	384005410	15830	15830	15830	15830	0
385	20241213	141600	384005410	15830	15830	15830	15830	1
386	20241213	141500	383989580	15830	15830	15830	15830	0
387	20241213	141400	383989580	15830	15830	15830	15830	0
388	20241213	141300	383989580	15830	15830	15830	15830	0
389	20241213	141200	383989580	15830	15830	15830	15830	10
390	20241213	141100	383831280	15830	15830	15830	15830	18
391	20241213	141000	383546340	15840	15840	15840	15840	0
392	20241213	140900	383546340	15840	15840	15840	15840	1
393	20241213	140800	383530500	15760	15800	15800	15760	689
394	20241213	140700	372661240	15860	15820	15860	15790	976
395	20241213	140600	357246140	15860	15860	15860	15860	7
396	20241213	140500	357135120	15860	15860	15860	15860	0
397	20241213	140400	357135120	15860	15860	15860	15860	0
398	20241213	140300	357135120	15860	15860	15860	15860	0
399	20241213	140200	357135120	15860	15860	15860	15860	1
400	20241213	140100	357119260	15860	15860	15860	15860	10
401	20241213	140000	356960660	15860	15840	15860	15840	6
402	20241213	135900	356865600	15860	15860	15860	15860	0
403	20241213	135800	356865600	15860	15860	15860	15860	0
404	20241213	135700	356865600	15860	15860	15860	15860	1
405	20241213	135600	356849740	15800	15800	15800	15800	116
406	20241213	135500	355016940	15840	15840	15840	15840	200
407	20241213	135400	351848940	15840	15840	15840	15840	0
408	20241213	135300	351848940	15840	15840	15840	15840	1
409	20241213	135200	351833100	15830	15830	15830	15830	220
410	20241213	135100	348350500	15790	15790	15790	15790	0
411	20241213	135000	348350500	15790	15790	15790	15790	0
412	20241213	134900	348350500	15790	15790	15790	15790	0
413	20241213	134800	348350500	15790	15790	15790	15790	0
414	20241213	134700	348350500	15790	15790	15790	15790	0
415	20241213	134600	348350500	15790	15790	15790	15790	0
416	20241213	134500	348350500	15790	15830	15830	15790	9
417	20241213	134400	348208070	15780	15780	15780	15780	0
418	20241213	134300	348208070	15780	15780	15780	15780	0
419	20241213	134200	348208070	15780	15790	15790	15780	328
420	20241213	134100	343029050	15790	15790	15790	15790	45
421	20241213	134000	342318500	15830	15830	15830	15830	6
422	20241213	133900	342223520	15830	15830	15830	15830	1
423	20241213	133800	342207690	15790	15790	15790	15790	0
424	20241213	133700	342207690	15790	15830	15830	15790	346
425	20241213	133600	336741990	15800	15800	15800	15800	0
426	20241213	133500	336741990	15800	15800	15800	15800	0
427	20241213	133400	336741990	15800	15800	15800	15800	0
428	20241213	133300	336741990	15800	15800	15800	15800	20
429	20241213	133200	336425990	15800	15800	15800	15800	0
430	20241213	133100	336425990	15800	15800	15800	15800	25
431	20241213	133000	336030990	15800	15810	15810	15800	907
432	20241213	132900	321697910	15810	15810	15810	15810	150
433	20241213	132800	319326410	15810	15840	15840	15810	801
434	20241213	132700	306656140	15840	15840	15840	15840	6
435	20241213	132600	306561100	15840	15840	15840	15840	0
436	20241213	132500	306561100	15840	15840	15840	15840	47
437	20241213	132400	305816620	15840	15840	15840	15840	45
438	20241213	132300	305103820	15840	15840	15840	15840	50
439	20241213	132200	304311820	15840	15840	15840	15840	2
440	20241213	132100	304280140	15840	15840	15840	15840	4
441	20241213	132000	304216780	15840	15840	15840	15840	6
442	20241213	131900	304121740	15840	15840	15840	15840	6
443	20241213	131800	304026700	15840	15840	15840	15840	0
444	20241213	131700	304026700	15840	15840	15840	15840	0
445	20241213	131600	304026700	15840	15840	15840	15840	10
446	20241213	131500	303868300	15840	15840	15840	15840	0
447	20241213	131400	303868300	15840	15840	15840	15840	0
448	20241213	131300	303868300	15840	15840	15840	15840	29
449	20241213	131200	303408940	15830	15830	15830	15830	0
450	20241213	131100	303408940	15830	15830	15830	15830	0
451	20241213	131000	303408940	15830	15830	15830	15830	0
452	20241213	130900	303408940	15830	15830	15830	15830	80
453	20241213	130800	302142540	15830	15840	15840	15830	187
454	20241213	130700	299182170	15850	15860	15860	15850	96
455	20241213	130600	297659770	15880	15880	15880	15880	1
456	20241213	130500	297643890	15870	15880	15880	15870	26
457	20241213	130400	297231020	15880	15880	15880	15880	25
458	20241213	130300	296834020	15880	15880	15880	15880	0
459	20241213	130200	296834020	15880	15880	15880	15880	0
460	20241213	130100	296834020	15880	15880	15880	15880	24
461	20241213	130000	296452900	15880	15880	15880	15880	0
462	20241213	125900	296452900	15880	15870	15880	15870	73
463	20241213	125800	295294360	15870	15870	15870	15870	572
464	20241213	125700	286216720	15870	15870	15870	15870	0
465	20241213	125600	286216720	15870	15870	15870	15870	15
466	20241213	125500	285978670	15870	15870	15870	15870	0
467	20241213	125400	285978670	15870	15870	15870	15870	2
468	20241213	125300	285946930	15870	15850	15870	15850	6
469	20241213	125200	285851810	15830	15850	15850	15830	310
470	20241213	125100	280941570	15850	15850	15850	15850	0
471	20241213	125000	280941570	15850	15850	15850	15850	0
472	20241213	124900	280941570	15850	15850	15850	15850	0
473	20241213	124800	280941570	15850	15850	15850	15850	0
474	20241213	124700	280941570	15850	15850	15850	15850	0
475	20241213	124600	280941570	15850	15850	15850	15850	0
476	20241213	124500	280941570	15850	15860	15860	15850	174
477	20241213	124400	278182950	15860	15860	15860	15860	5
478	20241213	124300	278103650	15850	15850	15850	15850	10
479	20241213	124200	277945150	15840	15840	15840	15840	0
480	20241213	124100	277945150	15840	15840	15840	15840	0
481	20241213	124000	277945150	15840	15840	15840	15840	0
482	20241213	123900	277945150	15840	15850	15850	15840	91
483	20241213	123800	276503180	15850	15850	15850	15850	18
484	20241213	123700	276217880	15840	15840	15840	15840	204
485	20241213	123600	272986520	15840	15840	15840	15840	2
486	20241213	123500	272954840	15840	15840	15840	15840	15
487	20241213	123400	272717240	15840	15840	15840	15840	0
488	20241213	123300	272717240	15840	15840	15840	15840	0
489	20241213	123200	272717240	15840	15840	15840	15840	0
490	20241213	123100	272717240	15840	15840	15840	15840	0
491	20241213	123000	272717240	15840	15840	15840	15840	2
492	20241213	122900	272685560	15840	15840	15840	15840	20
493	20241213	122800	272368760	15840	15840	15840	15840	10
494	20241213	122700	272210360	15840	15840	15840	15840	101
495	20241213	122600	270610520	15840	15840	15840	15840	2
496	20241213	122500	270578840	15840	15840	15840	15840	1
497	20241213	122400	270563000	15840	15840	15840	15840	0
498	20241213	122300	270563000	15840	15840	15840	15840	0
499	20241213	122200	270563000	15840	15840	15840	15840	0
500	20241213	122100	270563000	15840	15840	15840	15840	100
501	20241213	122000	268979000	15840	15840	15840	15840	10
502	20241213	121900	268820600	15870	15870	15870	15870	23
503	20241213	121800	268455590	15850	15850	15850	15850	80
504	20241213	121700	267187590	15850	15850	15850	15850	0
505	20241213	121600	267187590	15850	15850	15850	15850	1
506	20241213	121500	267171740	15870	15870	15870	15870	0
507	20241213	121400	267171740	15870	15870	15870	15870	4
508	20241213	121300	267108260	15870	15870	15870	15870	8
509	20241213	121200	266981300	15870	15870	15870	15870	5
510	20241213	121100	266901950	15870	15870	15870	15870	3
511	20241213	121000	266854340	15840	15840	15840	15840	0
512	20241213	120900	266854340	15840	15840	15840	15840	0
513	20241213	120800	266854340	15840	15840	15840	15840	1
514	20241213	120700	266838500	15890	15890	15890	15890	0
515	20241213	120600	266838500	15890	15890	15890	15890	0
516	20241213	120500	266838500	15890	15890	15890	15890	0
517	20241213	120400	266838500	15890	15890	15890	15890	0
518	20241213	120300	266838500	15890	15890	15890	15890	0
519	20241213	120200	266838500	15890	15890	15890	15890	0
520	20241213	120100	266838500	15890	15890	15890	15890	0
521	20241213	120000	266838500	15890	15890	15890	15890	0
522	20241213	115900	266838500	15890	15890	15890	15890	0
523	20241213	115800	266838500	15890	15890	15890	15890	9
524	20241213	115700	266695490	15890	15890	15890	15890	0
525	20241213	115600	266695490	15890	15890	15890	15890	1
526	20241213	115500	266679600	15900	15900	15900	15900	0
527	20241213	115400	266679600	15900	15890	15900	15890	6
528	20241213	115300	266584250	15820	15820	15820	15820	0
529	20241213	115200	266584250	15820	15820	15820	15820	12
530	20241213	115100	266394410	15820	15820	15820	15820	0
531	20241213	115000	266394410	15820	15820	15820	15820	0
532	20241213	114900	266394410	15820	15860	15860	15820	876
533	20241213	114800	252519230	15890	15890	15890	15890	0
534	20241213	114700	252519230	15890	15890	15890	15890	0
535	20241213	114600	252519230	15890	15890	15890	15890	0
536	20241213	114500	252519230	15890	15890	15890	15890	0
537	20241213	114400	252519230	15890	15890	15890	15890	0
538	20241213	114300	252519230	15890	15890	15890	15890	0
539	20241213	114200	252519230	15890	15890	15890	15890	21
540	20241213	114100	252185540	15890	15890	15890	15890	1
541	20241213	114000	252169650	15860	15880	15880	15860	33
542	20241213	113900	251645650	15890	15890	15890	15890	2
543	20241213	113800	251613870	15880	15880	15880	15880	0
544	20241213	113700	251613870	15880	15880	15880	15880	4
545	20241213	113600	251550350	15900	15900	15900	15900	0
546	20241213	113500	251550350	15900	15900	15900	15900	0
547	20241213	113400	251550350	15900	15900	15900	15900	0
548	20241213	113300	251550350	15900	15900	15900	15900	0
549	20241213	113200	251550350	15900	15900	15900	15900	0
550	20241213	113100	251550350	15900	15900	15900	15900	0
551	20241213	113000	251550350	15900	15900	15900	15900	0
552	20241213	112900	251550350	15900	15900	15900	15900	0
553	20241213	112800	251550350	15900	15890	15900	15890	11
554	20241213	112700	251375550	15810	15810	15810	15810	0
555	20241213	112600	251375550	15810	15810	15810	15810	0
556	20241213	112500	251375550	15810	15810	15810	15810	0
557	20241213	112400	251375550	15810	15820	15820	15810	29
558	20241213	112300	250917050	15890	15890	15890	15890	1
559	20241213	112200	250901160	15890	15890	15890	15890	0
560	20241213	112100	250901160	15890	15890	15890	15890	0
561	20241213	112000	250901160	15890	15890	15890	15890	0
562	20241213	111900	250901160	15890	15890	15890	15890	200
563	20241213	111800	247723160	15800	15800	15800	15800	0
564	20241213	111700	247723160	15800	15800	15800	15790	18
565	20241213	111600	247438770	15800	15820	15820	15800	183
566	20241213	111500	244547140	15830	15840	15840	15830	7
567	20241213	111400	244436280	15870	15870	15870	15870	1
568	20241213	111300	244420410	15870	15870	15870	15870	1
569	20241213	111200	244404540	15900	15900	15900	15900	0
570	20241213	111100	244404540	15900	15900	15900	15900	0
571	20241213	111000	244404540	15900	15900	15900	15900	1
572	20241213	110900	244388640	15900	15900	15900	15900	0
573	20241213	110800	244388640	15900	15900	15900	15900	7
574	20241213	110700	244277340	15900	15900	15900	15900	2
575	20241213	110600	244245540	15820	15800	15820	15800	102
576	20241213	110500	242633900	15800	15810	15810	15800	494
577	20241213	110400	234823970	15820	15820	15820	15820	0
578	20241213	110300	234823970	15820	15830	15830	15820	167
579	20241213	110200	232182000	15900	15900	15900	15900	0
580	20241213	110100	232182000	15900	15900	15900	15900	0
581	20241213	110000	232182000	15900	15900	15900	15900	3
582	20241213	105900	232134300	15900	15900	15900	15900	1
583	20241213	105800	232118400	15820	15820	15820	15820	1
584	20241213	105700	232102580	15810	15810	15810	15810	0
585	20241213	105600	232102580	15810	15810	15810	15810	0
586	20241213	105500	232102580	15810	15820	15820	15810	10
587	20241213	105400	231944450	15830	15830	15830	15830	5
588	20241213	105300	231865300	15900	15890	15900	15890	3
589	20241213	105200	231817610	15810	15810	15810	15810	0
590	20241213	105100	231817610	15810	15810	15810	15810	0
591	20241213	105000	231817610	15810	15810	15810	15810	0
592	20241213	104900	231817610	15810	15810	15810	15810	0
593	20241213	104800	231817610	15810	15810	15810	15810	0
594	20241213	104700	231817610	15810	15810	15810	15810	0
595	20241213	104600	231817610	15810	15810	15810	15810	0
596	20241213	104500	231817610	15810	15810	15810	15810	0
597	20241213	104400	231817610	15810	15810	15810	15810	0
598	20241213	104300	231817610	15810	15830	15830	15810	200
599	20241213	104200	228655200	15820	15820	15820	15820	0
600	20241213	104100	228655200	15820	15820	15820	15820	0
601	20241213	104000	228655200	15820	15820	15820	15820	0
602	20241213	103900	228655200	15820	15830	15830	15820	72
603	20241213	103800	227515650	15820	15820	15820	15820	0
604	20241213	103700	227515650	15820	15820	15820	15820	0
605	20241213	103600	227515650	15820	15820	15820	15820	0
606	20241213	103500	227515650	15820	15820	15820	15820	0
607	20241213	103400	227515650	15820	15820	15820	15820	0
608	20241213	103300	227515650	15820	15820	15820	15820	0
609	20241213	103200	227515650	15820	15810	15830	15800	778
610	20241213	103100	215201410	15800	15800	15800	15800	0
611	20241213	103000	215201410	15800	15800	15800	15800	1
612	20241213	102900	215185610	15800	15800	15800	15800	0
613	20241213	102800	215185610	15800	15800	15800	15800	1
614	20241213	102700	215169810	15800	15800	15800	15800	35
615	20241213	102600	214616810	15800	15800	15800	15800	313
616	20241213	102500	209671410	15750	15760	15760	15750	500
617	20241213	102400	201793620	15760	15770	15770	15760	335
618	20241213	102300	196511130	15770	15770	15770	15770	0
619	20241213	102200	196511130	15770	15770	15770	15770	0
620	20241213	102100	196511130	15770	15770	15770	15770	0
621	20241213	102000	196511130	15770	15830	15830	15770	4
622	20241213	101900	196447990	15770	15770	15770	15770	119
623	20241213	101800	194571360	15770	15770	15770	15770	0
624	20241213	101700	194571360	15770	15770	15770	15770	1000
625	20241213	101600	178801360	15790	15770	15790	15760	754
626	20241213	101500	166903360	15770	15770	15770	15770	2
627	20241213	101400	166871820	15770	15780	15780	15770	160
628	20241213	101300	164347940	15780	15790	15790	15780	285
629	20241213	101200	159848850	15790	15830	15830	15790	926
630	20241213	101100	145212760	15830	15850	15850	15830	165
631	20241213	101000	142598130	15850	15850	15850	15850	35
632	20241213	100900	142043380	15910	15900	15910	15900	307
633	20241213	100800	137162010	15900	15900	15900	15900	63
634	20241213	100700	136160310	15900	15900	15900	15900	350
635	20241213	100600	130595310	15910	15910	15910	15910	0
636	20241213	100500	130595310	15910	15910	15910	15910	0
637	20241213	100400	130595310	15910	15910	15910	15820	155
638	20241213	100300	128129540	15910	15910	15910	15910	0
639	20241213	100200	128129540	15910	15910	15910	15910	0
640	20241213	100100	128129540	15910	15910	15910	15910	0
641	20241213	100000	128129540	15910	15820	15910	15820	2
642	20241213	095900	128097810	15820	15820	15820	15820	20
643	20241213	095800	127781410	15820	15820	15820	15820	0
644	20241213	095700	127781410	15820	15820	15820	15820	754
645	20241213	095600	115853130	15820	15820	15820	15820	1
646	20241213	095500	115837310	15820	15820	15820	15820	170
647	20241213	095400	113147910	15830	15850	15850	15830	817
648	20241213	095300	100206040	15860	15870	15870	15860	105
649	20241213	095200	98539730	15910	15910	15910	15910	0
650	20241213	095100	98539730	15910	15910	15910	15910	100
651	20241213	095000	96948730	15850	15850	15850	15850	12
652	20241213	094900	96758530	15910	15910	15910	15910	4
653	20241213	094800	96694890	15910	15910	15910	15910	11
654	20241213	094700	96519880	15910	15830	15910	15830	80
655	20241213	094600	95250010	15820	15820	15820	15820	0
656	20241213	094500	95250010	15820	15820	15820	15820	0
657	20241213	094400	95250010	15820	15820	15820	15820	1
658	20241213	094300	95234190	15870	15860	15870	15860	22
659	20241213	094200	94885120	15850	15850	15850	15850	1
660	20241213	094100	94869270	15800	15800	15800	15800	0
661	20241213	094000	94869270	15800	15800	15800	15800	20
662	20241213	093900	94553270	15800	15800	15800	15800	224
663	20241213	093800	91014070	15800	15810	15810	15800	263
664	20241213	093700	86857830	15800	15820	15820	15800	140
665	20241213	093600	84645240	15810	15810	15810	15810	29
666	20241213	093500	84186750	15810	15810	15810	15810	1
667	20241213	093400	84170940	15800	15800	15800	15800	0
668	20241213	093300	84170940	15800	15790	15800	15790	202
669	20241213	093200	80981160	15800	15800	15800	15800	10
670	20241213	093100	80823160	15800	15800	15800	15800	4
671	20241213	093000	80759960	15790	15790	15790	15790	1
672	20241213	092900	80744170	15790	15800	15800	15790	175
673	20241213	092800	77980060	15790	15790	15790	15790	0
674	20241213	092700	77980060	15790	15790	15790	15790	0
675	20241213	092600	77980060	15790	15790	15790	15790	0
676	20241213	092500	77980060	15790	15800	15800	15790	40
677	20241213	092400	77348430	15800	15800	15800	15800	203
678	20241213	092300	74141030	15800	15800	15800	15800	18
679	20241213	092200	73856630	15790	15810	15810	15790	30
680	20241213	092100	73382660	15790	15810	15810	15790	37
681	20241213	092000	72798310	15820	15830	15830	15800	519
682	20241213	091900	64594520	15840	15880	15880	15840	196
683	20241213	091800	61486520	15950	15950	15950	15950	3
684	20241213	091700	61438670	15950	15950	15950	15950	0
685	20241213	091600	61438670	15950	15950	15950	15950	1
686	20241213	091500	61422720	15960	15960	15960	15960	0
687	20241213	091400	61422720	15960	15960	15960	15960	26
688	20241213	091300	61007760	15850	15900	15900	15850	261
689	20241213	091200	56870800	15950	15950	15950	15950	1
690	20241213	091100	56854850	15950	15930	15950	15820	78
691	20241213	091000	55614140	15930	15840	15930	15830	25
692	20241213	090900	55217360	15850	15860	15860	15850	658
693	20241213	090800	44788050	15860	15860	15860	15850	138
694	20241213	090700	42599470	15850	15950	15960	15850	983
695	20241213	090600	26953050	16050	16050	16050	16050	66
696	20241213	090500	25893750	15930	15910	15930	15910	34
697	20241213	090400	25352310	16050	16050	16050	16050	100
698	20241213	090300	23747310	15880	15880	15880	15880	10
699	20241213	090200	23588510	15850	16080	16080	15840	1036
700	20241213	090100	7175340	15850	16130	16140	15840	354
701	20241213	090000	1532290	16010	16140	16140	16010	95