KissMeData/004090/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	184200	973655220	13730	13730	13730	13730	1974
3	20241217	184100	973655220	13730	13730	13730	13730	0
4	20241217	184000	973655220	13730	13730	13730	13730	0
5	20241217	183900	973655220	13730	13730	13730	13730	0
6	20241217	183800	973655220	13730	13730	13730	13730	0
7	20241217	183700	973655220	13730	13730	13730	13730	0
8	20241217	183600	973655220	13730	13730	13730	13730	0
9	20241217	183500	973655220	13730	13730	13730	13730	0
10	20241217	183400	973655220	13730	13730	13730	13730	0
11	20241217	183300	973655220	13730	13730	13730	13730	0
12	20241217	183200	973655220	13730	13730	13730	13730	0
13	20241217	183100	973655220	13730	13730	13730	13730	0
14	20241217	183000	973655220	13730	13730	13730	13730	0
15	20241217	182900	973655220	13730	13730	13730	13730	0
16	20241217	182800	973655220	13730	13730	13730	13730	0
17	20241217	182700	973655220	13730	13730	13730	13730	0
18	20241217	182600	973655220	13730	13730	13730	13730	0
19	20241217	182500	973655220	13730	13730	13730	13730	0
20	20241217	182400	973655220	13730	13730	13730	13730	0
21	20241217	182300	973655220	13730	13730	13730	13730	0
22	20241217	182200	973655220	13730	13730	13730	13730	0
23	20241217	182100	973655220	13730	13730	13730	13730	0
24	20241217	182000	973655220	13730	13730	13730	13730	0
25	20241217	181900	973655220	13730	13730	13730	13730	0
26	20241217	181800	973655220	13730	13730	13730	13730	0
27	20241217	181700	973655220	13730	13730	13730	13730	0
28	20241217	181600	973655220	13730	13730	13730	13730	0
29	20241217	181500	973655220	13730	13730	13730	13730	0
30	20241217	181400	973655220	13730	13730	13730	13730	0
31	20241217	181300	973655220	13730	13730	13730	13730	0
32	20241217	181200	973655220	13730	13730	13730	13730	1974
33	20241217	181100	973655220	13730	13730	13730	13730	0
34	20241217	181000	973655220	13730	13730	13730	13730	0
35	20241217	180900	973655220	13730	13730	13730	13730	0
36	20241217	180800	973655220	13730	13730	13730	13730	0
37	20241217	180700	973655220	13730	13730	13730	13730	0
38	20241217	180600	973655220	13730	13730	13730	13730	0
39	20241217	180500	973655220	13730	13730	13730	13730	0
40	20241217	180400	973655220	13730	13730	13730	13730	0
41	20241217	180300	973655220	13730	13730	13730	13730	0
42	20241217	180200	973655220	13730	13730	13730	13730	0
43	20241217	180100	973655220	13730	13730	13730	13730	0
44	20241217	180000	973655220	13730	13730	13730	13730	0
45	20241217	175900	973655220	13730	13730	13730	13730	0
46	20241217	175800	973655220	13730	13730	13730	13730	0
47	20241217	175700	973655220	13730	13730	13730	13730	0
48	20241217	175600	973655220	13730	13730	13730	13730	0
49	20241217	175500	973655220	13730	13730	13730	13730	0
50	20241217	175400	973655220	13730	13730	13730	13730	0
51	20241217	175300	973655220	13730	13730	13730	13730	0
52	20241217	175200	973655220	13730	13730	13730	13730	0
53	20241217	175100	973655220	13730	13730	13730	13730	0
54	20241217	175000	973655220	13730	13730	13730	13730	0
55	20241217	174900	973655220	13730	13730	13730	13730	0
56	20241217	174800	973655220	13730	13730	13730	13730	0
57	20241217	174700	973655220	13730	13730	13730	13730	0
58	20241217	174600	973655220	13730	13730	13730	13730	0
59	20241217	174500	973655220	13730	13730	13730	13730	0
60	20241217	174400	973655220	13730	13730	13730	13730	0
61	20241217	174300	973655220	13730	13730	13730	13730	0
62	20241217	174200	973655220	13730	13730	13730	13730	1974
63	20241217	174100	973655220	13730	13730	13730	13730	0
64	20241217	174000	973655220	13730	13730	13730	13730	0
65	20241217	173900	973655220	13730	13730	13730	13730	0
66	20241217	173800	973655220	13730	13730	13730	13730	0
67	20241217	173700	973655220	13730	13730	13730	13730	0
68	20241217	173600	973655220	13730	13730	13730	13730	0
69	20241217	173500	973655220	13730	13730	13730	13730	0
70	20241217	173400	973655220	13730	13730	13730	13730	0
71	20241217	173300	973655220	13730	13730	13730	13730	0
72	20241217	173200	973655220	13730	13730	13730	13730	0
73	20241217	173100	973655220	13730	13730	13730	13730	0
74	20241217	173000	973655220	13730	13730	13730	13730	0
75	20241217	172900	973655220	13730	13730	13730	13730	0
76	20241217	172800	973655220	13730	13730	13730	13730	0
77	20241217	172700	973655220	13730	13730	13730	13730	0
78	20241217	172600	973655220	13730	13730	13730	13730	0
79	20241217	172500	973655220	13730	13730	13730	13730	0
80	20241217	172400	973655220	13730	13730	13730	13730	0
81	20241217	172300	973655220	13730	13730	13730	13730	0
82	20241217	172200	973655220	13730	13730	13730	13730	0
83	20241217	172100	973655220	13730	13730	13730	13730	0
84	20241217	172000	973655220	13730	13730	13730	13730	0
85	20241217	171900	973655220	13730	13730	13730	13730	0
86	20241217	171800	973655220	13730	13730	13730	13730	0
87	20241217	171700	973655220	13730	13730	13730	13730	0
88	20241217	171600	973655220	13730	13730	13730	13730	0
89	20241217	171500	973655220	13730	13730	13730	13730	0
90	20241217	171400	973655220	13730	13730	13730	13730	0
91	20241217	171300	973655220	13730	13730	13730	13730	0
92	20241217	171200	973655220	13730	13730	13730	13730	1974
93	20241217	171100	973655220	13730	13730	13730	13730	0
94	20241217	171000	973655220	13730	13730	13730	13730	0
95	20241217	170900	973655220	13730	13730	13730	13730	0
96	20241217	170800	973655220	13730	13730	13730	13730	0
97	20241217	170700	973655220	13730	13730	13730	13730	0
98	20241217	170600	973655220	13730	13730	13730	13730	0
99	20241217	170500	973655220	13730	13730	13730	13730	0
100	20241217	170400	973655220	13730	13730	13730	13730	0
101	20241217	170300	973655220	13730	13730	13730	13730	0
102	20241217	170200	973655220	13730	13730	13730	13730	0
103	20241217	170100	973655220	13730	13730	13730	13730	0
104	20241217	170000	973655220	13730	13730	13730	13730	0
105	20241217	165900	973655220	13730	13730	13730	13730	0
106	20241217	165800	973655220	13730	13730	13730	13730	0
107	20241217	165700	973655220	13730	13730	13730	13730	0
108	20241217	165600	973655220	13730	13730	13730	13730	0
109	20241217	165500	973655220	13730	13730	13730	13730	0
110	20241217	165400	973655220	13730	13730	13730	13730	0
111	20241217	165300	973655220	13730	13730	13730	13730	0
112	20241217	165200	973655220	13730	13730	13730	13730	0
113	20241217	165100	973655220	13730	13730	13730	13730	0
114	20241217	165000	973655220	13730	13730	13730	13730	0
115	20241217	164900	973655220	13730	13730	13730	13730	0
116	20241217	164800	973655220	13730	13730	13730	13730	0
117	20241217	164700	973655220	13730	13730	13730	13730	0
118	20241217	164600	973655220	13730	13730	13730	13730	0
119	20241217	164500	973655220	13730	13730	13730	13730	0
120	20241217	164400	973655220	13730	13730	13730	13730	0
121	20241217	164300	973655220	13730	13730	13730	13730	0
122	20241217	164200	973655220	13730	13730	13730	13730	1974
123	20241217	164100	973655220	13730	13730	13730	13730	0
124	20241217	164000	973655220	13730	13730	13730	13730	0
125	20241217	163900	973655220	13730	13730	13730	13730	0
126	20241217	163800	973655220	13730	13730	13730	13730	0
127	20241217	163700	973655220	13730	13730	13730	13730	0
128	20241217	163600	973655220	13730	13730	13730	13730	0
129	20241217	163500	973655220	13730	13730	13730	13730	0
130	20241217	163400	973655220	13730	13730	13730	13730	0
131	20241217	163300	973655220	13730	13730	13730	13730	0
132	20241217	163200	973655220	13730	13730	13730	13730	0
133	20241217	163100	973655220	13730	13730	13730	13730	0
134	20241217	163000	973655220	13730	13730	13730	13730	0
135	20241217	162900	973655220	13730	13730	13730	13730	0
136	20241217	162800	973655220	13730	13730	13730	13730	0
137	20241217	162700	973655220	13730	13730	13730	13730	0
138	20241217	162600	973655220	13730	13730	13730	13730	0
139	20241217	162500	973655220	13730	13730	13730	13730	0
140	20241217	162400	973655220	13730	13730	13730	13730	0
141	20241217	162300	973655220	13730	13730	13730	13730	0
142	20241217	162200	973655220	13730	13730	13730	13730	0
143	20241217	162100	973655220	13730	13730	13730	13730	0
144	20241217	162000	973655220	13730	13730	13730	13730	0
145	20241217	161900	973655220	13730	13730	13730	13730	0
146	20241217	161800	973655220	13730	13730	13730	13730	0
147	20241217	161700	973655220	13730	13730	13730	13730	0
148	20241217	161600	973655220	13730	13730	13730	13730	0
149	20241217	161500	973655220	13730	13730	13730	13730	0
150	20241217	161400	973655220	13730	13730	13730	13730	0
151	20241217	161300	973655220	13730	13730	13730	13730	0
152	20241217	161200	973655220	13730	13730	13730	13730	1974
153	20241217	161100	973655220	13730	13730	13730	13730	0
154	20241217	161000	973655220	13730	13730	13730	13730	0
155	20241217	160900	973655220	13730	13730	13730	13730	0
156	20241217	160800	973655220	13730	13730	13730	13730	0
157	20241217	160700	973655220	13730	13730	13730	13730	0
158	20241217	160600	973655220	13730	13730	13730	13730	0
159	20241217	160500	973655220	13730	13730	13730	13730	0
160	20241217	160400	973655220	13730	13730	13730	13730	0
161	20241217	160300	973655220	13730	13730	13730	13730	0
162	20241217	160200	973655220	13730	13730	13730	13730	0
163	20241217	160100	973655220	13730	13730	13730	13730	0
164	20241217	160000	973655220	13730	13730	13730	13730	0
165	20241217	155900	973655220	13730	13730	13730	13730	0
166	20241217	155800	973655220	13730	13730	13730	13730	0
167	20241217	155700	973655220	13730	13730	13730	13730	0
168	20241217	155600	973655220	13730	13730	13730	13730	0
169	20241217	155500	973655220	13730	13730	13730	13730	0
170	20241217	155400	973655220	13730	13730	13730	13730	0
171	20241217	155300	973655220	13730	13730	13730	13730	0
172	20241217	155200	973655220	13730	13730	13730	13730	0
173	20241217	155100	973655220	13730	13730	13730	13730	0
174	20241217	155000	973655220	13730	13730	13730	13730	0
175	20241217	154900	973655220	13730	13730	13730	13730	0
176	20241217	154800	973655220	13730	13730	13730	13730	0
177	20241217	154700	973655220	13730	13730	13730	13730	0
178	20241217	154600	973655220	13730	13730	13730	13730	0
179	20241217	154500	973655220	13730	13730	13730	13730	0
180	20241217	154400	973655220	13730	13730	13730	13730	0
181	20241217	154300	973655220	13730	13730	13730	13730	0
182	20241217	154200	973655220	13730	13730	13730	13730	1974
183	20241217	154100	973655220	13730	13730	13730	13730	0
184	20241217	154000	973655220	13730	13730	13730	13730	0
185	20241217	153900	973655220	13730	13730	13730	13730	0
186	20241217	153800	973655220	13730	13730	13730	13730	0
187	20241217	153700	973655220	13730	13730	13730	13730	0
188	20241217	153600	973655220	13730	13730	13730	13730	0
189	20241217	153500	973655220	13730	13730	13730	13730	0
190	20241217	153400	973655220	13730	13730	13730	13730	0
191	20241217	153300	973655220	13730	13730	13730	13730	0
192	20241217	153200	973655220	13730	13730	13730	13730	0
193	20241217	153100	973655220	13730	13730	13730	13730	0
194	20241217	153000	973655220	13730	13730	13730	13730	1974
195	20241217	152900	946552200	13720	13720	13720	13720	0
196	20241217	152800	946552200	13720	13720	13720	13720	0
197	20241217	152700	946552200	13720	13720	13720	13720	0
198	20241217	152600	946552200	13720	13720	13720	13720	0
199	20241217	152500	946552200	13720	13720	13720	13720	0
200	20241217	152400	946552200	13720	13720	13720	13720	0
201	20241217	152300	946552200	13720	13720	13720	13720	0
202	20241217	152200	946552200	13720	13720	13720	13720	0
203	20241217	152100	946552200	13720	13720	13720	13720	0
204	20241217	152000	946552200	13720	13720	13720	13720	0
205	20241217	151900	946552200	13720	13730	13780	13720	1156
206	20241217	151800	930684530	13730	13730	13780	13730	350
207	20241217	151700	925871530	13780	13730	13780	13730	128
208	20241217	151600	924108440	13720	13730	13730	13720	291
209	20241217	151500	920114820	13780	13740	13780	13730	345
210	20241217	151400	915373450	13760	13760	13760	13760	274
211	20241217	151300	911603210	13760	13750	13760	13750	165
212	20241217	151200	909333880	13760	13730	13760	13730	84
213	20241217	151100	908178130	13730	13760	13760	13730	81
214	20241217	151000	907065620	13760	13760	13760	13760	61
215	20241217	150900	906226260	13730	13730	13730	13730	0
216	20241217	150800	906226260	13730	13760	13770	13730	417
217	20241217	150700	900495300	13760	13780	13780	13750	148
218	20241217	150600	898457700	13770	13750	13770	13750	137
219	20241217	150500	896572410	13750	13750	13750	13750	0
220	20241217	150400	896572410	13750	13730	13750	13730	107
221	20241217	150300	895102160	13780	13770	13780	13770	180
222	20241217	150200	892622750	13750	13730	13750	13730	175
223	20241217	150100	890218540	13730	13720	13730	13720	51
224	20241217	150000	889518810	13730	13720	13730	13720	205
225	20241217	145900	886705220	13720	13720	13720	13720	0
226	20241217	145800	886705220	13720	13720	13720	13720	32
227	20241217	145700	886266180	13730	13730	13730	13730	106
228	20241217	145600	884810800	13730	13720	13730	13720	316
229	20241217	145500	880475180	13780	13730	13780	13730	597
230	20241217	145400	872278270	13720	13720	13720	13720	0
231	20241217	145300	872278270	13720	13720	13720	13720	0
232	20241217	145200	872278270	13720	13720	13720	13720	100
233	20241217	145100	870906270	13720	13720	13720	13720	0
234	20241217	145000	870906270	13720	13720	13720	13720	128
235	20241217	144900	869150110	13720	13720	13720	13720	0
236	20241217	144800	869150110	13720	13720	13720	13720	0
237	20241217	144700	869150110	13720	13720	13720	13720	0
238	20241217	144600	869150110	13720	13720	13720	13720	117
239	20241217	144500	867544870	13720	13790	13790	13720	595
240	20241217	144400	859381400	13800	13730	13800	13730	459
241	20241217	144300	853079260	13740	13800	13800	13740	2629
242	20241217	144200	816950380	13800	13750	13800	13750	91
243	20241217	144100	815695080	13800	13790	13800	13790	58
244	20241217	144000	814894710	13790	13790	13790	13790	58
245	20241217	143900	814094890	13790	13790	13790	13790	57
246	20241217	143800	813308860	13790	13790	13790	13790	48
247	20241217	143700	812646940	13740	13740	13740	13740	0
248	20241217	143600	812646940	13740	13740	13740	13740	134
249	20241217	143500	810805780	13740	13760	13760	13740	616
250	20241217	143400	802335760	13810	13810	13810	13810	74
251	20241217	143300	801313820	13760	13760	13760	13760	0
252	20241217	143200	801313820	13760	13760	13760	13760	75
253	20241217	143100	800281820	13810	13730	13810	13730	329
254	20241217	143000	795748290	13730	13730	13730	13730	0
255	20241217	142900	795748290	13730	13730	13730	13730	762
256	20241217	142800	785286030	13720	13720	13720	13720	0
257	20241217	142700	785286030	13720	13730	13730	13720	129
258	20241217	142600	783515160	13730	13730	13730	13730	10
259	20241217	142500	783377860	13720	13720	13720	13720	0
260	20241217	142400	783377860	13720	13720	13720	13720	0
261	20241217	142300	783377860	13720	13720	13720	13720	3
262	20241217	142200	783336700	13720	13740	13740	13720	343
263	20241217	142100	778628170	13740	13740	13740	13740	209
264	20241217	142000	775756510	13740	13740	13740	13740	0
265	20241217	141900	775756510	13740	13750	13750	13740	261
266	20241217	141800	772170120	13750	13780	13780	13750	148
267	20241217	141700	770135090	13790	13790	13790	13790	0
268	20241217	141600	770135090	13790	13790	13790	13790	0
269	20241217	141500	770135090	13790	13790	13790	13790	0
270	20241217	141400	770135090	13790	13740	13790	13740	151
271	20241217	141300	768053050	13740	13740	13740	13740	29
272	20241217	141200	767654590	13730	13740	13740	13730	199
273	20241217	141100	764921080	13740	13740	13740	13740	1
274	20241217	141000	764907340	13750	13750	13750	13750	211
275	20241217	140900	762006090	13750	13760	13760	13750	242
276	20241217	140800	758676390	13770	13770	13770	13770	0
277	20241217	140700	758676390	13770	13780	13780	13770	691
278	20241217	140600	749157090	13780	13780	13780	13780	1
279	20241217	140500	749143310	13780	13780	13780	13780	0
280	20241217	140400	749143310	13780	13780	13780	13780	50
281	20241217	140300	748454310	13790	13790	13790	13790	64
282	20241217	140200	747571750	13790	13790	13790	13790	5
283	20241217	140100	747502800	13780	13790	13790	13780	26
284	20241217	140000	747144270	13790	13790	13790	13790	1
285	20241217	135900	747130480	13790	13780	13790	13780	12
286	20241217	135800	746965110	13790	13800	13800	13790	108
287	20241217	135700	745474760	13790	13810	13810	13790	858
288	20241217	135600	733637460	13800	13840	13840	13800	7
289	20241217	135500	733540620	13840	13840	13840	13840	0
290	20241217	135400	733540620	13840	13840	13840	13840	4
291	20241217	135300	733485260	13840	13840	13840	13840	1
292	20241217	135200	733471420	13850	13790	13850	13790	21
293	20241217	135100	733181580	13790	13790	13790	13790	194
294	20241217	135000	730506320	13800	13800	13800	13800	6
295	20241217	134900	730423520	13800	13810	13810	13800	26
296	20241217	134800	730064640	13790	13810	13810	13790	518
297	20241217	134700	722917980	13810	13810	13810	13810	0
298	20241217	134600	722917980	13810	13810	13810	13810	327
299	20241217	134500	718402110	13810	13860	13860	13810	67
300	20241217	134400	717476740	13860	13880	13880	13810	1798
301	20241217	134300	692603290	13880	13870	13880	13860	237
302	20241217	134200	689313980	13880	13870	13880	13870	222
303	20241217	134100	686232820	13880	13880	13880	13880	157
304	20241217	134000	684053660	13880	13850	13880	13810	431
305	20241217	133900	678079650	13870	13870	13880	13840	326
306	20241217	133800	673559700	13880	13870	13880	13870	525
307	20241217	133700	666273720	13880	13860	13880	13780	291
308	20241217	133600	662243090	13780	13850	13860	13780	351
309	20241217	133500	657386660	13850	13840	13850	13820	309
310	20241217	133400	653110270	13840	13820	13840	13820	316
311	20241217	133300	648739380	13820	13820	13820	13820	115
312	20241217	133200	647150080	13770	13770	13770	13770	20
313	20241217	133100	646874680	13760	13780	13780	13760	759
314	20241217	133000	636430820	13810	13830	13830	13810	193
315	20241217	132900	633761650	13830	13840	13840	13830	200
316	20241217	132800	630994210	13840	13830	13840	13830	327
317	20241217	132700	626471190	13830	13760	13830	13760	4372
318	20241217	132600	566165140	13760	13750	13760	13740	654
319	20241217	132500	557172460	13750	13740	13750	13740	194
320	20241217	132400	554504970	13750	13730	13750	13730	490
321	20241217	132300	547767710	13720	13720	13720	13720	809
322	20241217	132200	536668230	13710	13700	13710	13690	167
323	20241217	132100	534378940	13700	13700	13700	13700	46
324	20241217	132000	533748740	13700	13690	13700	13690	125
325	20241217	131900	532036760	13690	13680	13690	13680	82
326	20241217	131800	530914430	13670	13660	13670	13660	50
327	20241217	131700	530231230	13640	13640	13640	13640	68
328	20241217	131600	529303710	13640	13630	13640	13630	2508
329	20241217	131500	495117870	13630	13630	13630	13630	2
330	20241217	131400	495090610	13630	13630	13630	13630	40
331	20241217	131300	494545410	13630	13630	13630	13630	35
332	20241217	131200	494068360	13610	13630	13630	13610	17
333	20241217	131100	493836890	13630	13620	13630	13620	183
334	20241217	131000	491342890	13610	13610	13610	13610	3
335	20241217	130900	491302060	13620	13620	13620	13620	1
336	20241217	130800	491288440	13620	13620	13620	13620	8
337	20241217	130700	491179480	13610	13610	13610	13610	21
338	20241217	130600	490893670	13610	13610	13610	13610	0
339	20241217	130500	490893670	13610	13600	13610	13600	149
340	20241217	130400	488865880	13620	13610	13620	13610	353
341	20241217	130300	484061430	13610	13610	13610	13610	5
342	20241217	130200	483993380	13620	13620	13620	13620	82
343	20241217	130100	482876540	13620	13620	13620	13620	10
344	20241217	130000	482740340	13620	13620	13620	13620	1
345	20241217	125900	482726720	13620	13620	13620	13620	14
346	20241217	125800	482536040	13620	13620	13620	13620	17
347	20241217	125700	482304500	13610	13610	13610	13610	0
348	20241217	125600	482304500	13610	13610	13610	13610	0
349	20241217	125500	482304500	13610	13610	13610	13610	43
350	20241217	125400	481719270	13610	13610	13610	13610	5
351	20241217	125300	481651220	13610	13610	13610	13610	194
352	20241217	125200	479010880	13610	13610	13610	13610	26
353	20241217	125100	478657020	13610	13610	13610	13610	30
354	20241217	125000	478248720	13620	13620	13620	13620	0
355	20241217	124900	478248720	13620	13620	13620	13620	0
356	20241217	124800	478248720	13620	13620	13620	13620	1
357	20241217	124700	478235100	13610	13610	13610	13610	0
358	20241217	124600	478235100	13610	13630	13630	13610	105
359	20241217	124500	476805130	13630	13630	13630	13630	0
360	20241217	124400	476805130	13630	13630	13630	13630	9
361	20241217	124300	476682460	13620	13620	13620	13620	1
362	20241217	124200	476668840	13630	13630	13630	13630	0
363	20241217	124100	476668840	13630	13630	13630	13630	1
364	20241217	124000	476655210	13630	13630	13630	13630	51
365	20241217	123900	475960080	13630	13630	13630	13630	1
366	20241217	123800	475946450	13620	13620	13620	13620	211
367	20241217	123700	473072630	13610	13610	13610	13610	0
368	20241217	123600	473072630	13610	13610	13610	13610	98
369	20241217	123500	471738850	13620	13620	13620	13620	0
370	20241217	123400	471738850	13620	13610	13620	13610	101
371	20241217	123300	470364230	13610	13610	13610	13610	10
372	20241217	123200	470228130	13610	13610	13610	13610	90
373	20241217	123100	469003230	13610	13610	13610	13610	60
374	20241217	123000	468186630	13620	13620	13620	13620	0
375	20241217	122900	468186630	13620	13610	13620	13610	21
376	20241217	122800	467900810	13620	13620	13620	13620	5
377	20241217	122700	467832710	13620	13620	13620	13620	0
378	20241217	122600	467832710	13620	13620	13620	13620	200
379	20241217	122500	465108710	13620	13610	13620	13610	26
380	20241217	122400	464754840	13610	13610	13610	13610	177
381	20241217	122300	462345870	13620	13620	13620	13620	0
382	20241217	122200	462345870	13620	13620	13620	13620	55
383	20241217	122100	461596770	13620	13620	13620	13620	9
384	20241217	122000	461474190	13620	13620	13620	13620	152
385	20241217	121900	459403950	13620	13620	13620	13620	0
386	20241217	121800	459403950	13620	13620	13620	13620	0
387	20241217	121700	459403950	13620	13620	13620	13620	0
388	20241217	121600	459403950	13620	13620	13620	13620	24
389	20241217	121500	459077070	13620	13620	13620	13620	0
390	20241217	121400	459077070	13620	13620	13620	13620	2
391	20241217	121300	459049830	13620	13620	13620	13620	0
392	20241217	121200	459049830	13620	13620	13620	13620	0
393	20241217	121100	459049830	13620	13620	13620	13620	2
394	20241217	121000	459022590	13620	13620	13620	13620	8
395	20241217	120900	458913630	13620	13620	13620	13620	0
396	20241217	120800	458913630	13620	13620	13620	13620	0
397	20241217	120700	458913630	13620	13620	13620	13620	1
398	20241217	120600	458900010	13610	13610	13610	13610	0
399	20241217	120500	458900010	13610	13620	13620	13610	214
400	20241217	120400	455985460	13620	13620	13620	13620	0
401	20241217	120300	455985460	13620	13620	13620	13620	11
402	20241217	120200	455835640	13630	13630	13630	13620	614
403	20241217	120100	447467680	13640	13640	13640	13640	1
404	20241217	120000	447454040	13640	13640	13640	13640	19
405	20241217	115900	447194880	13640	13640	13640	13640	345
406	20241217	115800	442489080	13640	13640	13640	13640	0
407	20241217	115700	442489080	13640	13640	13640	13640	0
408	20241217	115600	442489080	13640	13640	13640	13640	0
409	20241217	115500	442489080	13640	13630	13640	13630	3
410	20241217	115400	442448170	13640	13640	13640	13640	37
411	20241217	115300	441943490	13650	13650	13650	13650	0
412	20241217	115200	441943490	13650	13650	13650	13650	11
413	20241217	115100	441793340	13650	13650	13650	13650	0
414	20241217	115000	441793340	13650	13650	13650	13650	14
415	20241217	114900	441602240	13650	13650	13650	13650	5
416	20241217	114800	441533990	13650	13650	13650	13650	60
417	20241217	114700	440714990	13650	13650	13650	13650	13
418	20241217	114600	440537540	13650	13630	13650	13620	135
419	20241217	114500	438697350	13630	13630	13630	13630	5
420	20241217	114400	438629200	13630	13630	13630	13630	4
421	20241217	114300	438574680	13630	13630	13630	13630	1
422	20241217	114200	438561050	13630	13620	13630	13620	8
423	20241217	114100	438452080	13620	13620	13620	13620	0
424	20241217	114000	438452080	13620	13620	13620	13620	2
425	20241217	113900	438424840	13620	13620	13620	13620	0
426	20241217	113800	438424840	13620	13630	13630	13620	9
427	20241217	113700	438302230	13630	13630	13630	13630	1
428	20241217	113600	438288600	13630	13630	13630	13630	72
429	20241217	113500	437307240	13640	13640	13640	13640	1
430	20241217	113400	437293600	13650	13650	13650	13650	0
431	20241217	113300	437293600	13650	13650	13650	13650	0
432	20241217	113200	437293600	13650	13650	13650	13650	2
433	20241217	113100	437266300	13630	13630	13630	13630	0
434	20241217	113000	437266300	13630	13630	13630	13630	2
435	20241217	112900	437239040	13620	13620	13620	13620	0
436	20241217	112800	437239040	13620	13620	13620	13620	0
437	20241217	112700	437239040	13620	13620	13620	13620	0
438	20241217	112600	437239040	13620	13620	13620	13620	0
439	20241217	112500	437239040	13620	13620	13620	13620	0
440	20241217	112400	437239040	13620	13620	13620	13620	2
441	20241217	112300	437211800	13610	13610	13610	13610	20
442	20241217	112200	436939600	13600	13600	13600	13600	0
443	20241217	112100	436939600	13600	13600	13600	13600	0
444	20241217	112000	436939600	13600	13610	13610	13600	1330
445	20241217	111900	418838750	13610	13610	13610	13610	2
446	20241217	111800	418811530	13610	13610	13610	13600	78
447	20241217	111700	417750030	13610	13610	13610	13610	0
448	20241217	111600	417750030	13610	13620	13620	13610	23
449	20241217	111500	417436970	13620	13620	13620	13620	21
450	20241217	111400	417150950	13620	13620	13620	13620	1
451	20241217	111300	417137330	13620	13620	13620	13620	4
452	20241217	111200	417082850	13620	13620	13620	13620	1
453	20241217	111100	417069230	13620	13620	13620	13620	7
454	20241217	111000	416973890	13620	13610	13620	13610	16
455	20241217	110900	416756120	13610	13610	13610	13610	1
456	20241217	110800	416742510	13610	13610	13610	13610	0
457	20241217	110700	416742510	13610	13610	13610	13610	0
458	20241217	110600	416742510	13610	13610	13610	13610	1
459	20241217	110500	416728900	13610	13610	13610	13610	1
460	20241217	110400	416715290	13610	13610	13610	13610	10
461	20241217	110300	416579190	13610	13610	13610	13610	2
462	20241217	110200	416551970	13590	13590	13590	13590	13
463	20241217	110100	416375300	13590	13590	13590	13590	9
464	20241217	110000	416252990	13600	13610	13610	13600	6
465	20241217	105900	416171340	13610	13590	13610	13590	23
466	20241217	105800	415858750	13590	13590	13590	13590	0
467	20241217	105700	415858750	13590	13590	13590	13590	0
468	20241217	105600	415858750	13590	13600	13600	13590	113
469	20241217	105500	414323070	13590	13590	13590	13590	100
470	20241217	105400	412964070	13590	13590	13590	13590	10
471	20241217	105300	412828170	13590	13590	13590	13590	0
472	20241217	105200	412828170	13590	13600	13600	13590	208
473	20241217	105100	410001440	13590	13590	13590	13590	0
474	20241217	105000	410001440	13590	13590	13590	13590	1402
475	20241217	104900	390948260	13590	13600	13600	13590	147
476	20241217	104800	388949220	13590	13590	13590	13590	0
477	20241217	104700	388949220	13590	13610	13610	13590	780
478	20241217	104600	378346570	13630	13620	13630	13620	459
479	20241217	104500	372093160	13620	13620	13620	13620	1
480	20241217	104400	372079540	13600	13600	13600	13600	47
481	20241217	104300	371440340	13600	13610	13610	13600	10
482	20241217	104200	371304330	13620	13620	13620	13620	2
483	20241217	104100	371277090	13620	13620	13620	13620	1
484	20241217	104000	371263470	13620	13620	13620	13620	6
485	20241217	103900	371181750	13620	13620	13620	13620	3
486	20241217	103800	371140890	13600	13600	13600	13600	49
487	20241217	103700	370474490	13590	13600	13600	13590	2
488	20241217	103600	370447300	13600	13600	13600	13600	2
489	20241217	103500	370420100	13600	13610	13610	13600	307
490	20241217	103400	366244020	13610	13610	13610	13610	0
491	20241217	103300	366244020	13610	13620	13620	13610	94
492	20241217	103200	364963750	13620	13620	13620	13620	8
493	20241217	103100	364854790	13600	13600	13600	13600	0
494	20241217	103000	364854790	13600	13600	13600	13600	0
495	20241217	102900	364854790	13600	13600	13600	13600	0
496	20241217	102800	364854790	13600	13600	13600	13600	0
497	20241217	102700	364854790	13600	13600	13600	13600	10
498	20241217	102600	364718790	13600	13610	13610	13600	202
499	20241217	102500	361971210	13620	13620	13620	13620	72
500	20241217	102400	360990570	13620	13620	13620	13620	1
501	20241217	102300	360976950	13620	13620	13620	13620	1
502	20241217	102200	360963330	13630	13610	13630	13610	36
503	20241217	102100	360473350	13630	13630	13630	13630	0
504	20241217	102000	360473350	13630	13630	13630	13630	100
505	20241217	101900	359110350	13640	13630	13640	13630	773
506	20241217	101800	348568140	13630	13610	13630	13600	77
507	20241217	101700	347520290	13610	13610	13610	13610	28
508	20241217	101600	347139210	13620	13620	13620	13620	5
509	20241217	101500	347071110	13630	13630	13630	13630	0
510	20241217	101400	347071110	13630	13630	13630	13630	0
511	20241217	101300	347071110	13630	13630	13630	13630	0
512	20241217	101200	347071110	13630	13630	13630	13630	28
513	20241217	101100	346689470	13640	13600	13640	13600	119
514	20241217	101000	345068720	13610	13590	13610	13590	23
515	20241217	100900	344756130	13600	13610	13610	13600	294
516	20241217	100800	340757720	13610	13610	13610	13610	380
517	20241217	100700	335585920	13620	13620	13620	13620	5
518	20241217	100600	335517820	13620	13620	13620	13620	1
519	20241217	100500	335504200	13620	13620	13620	13620	2
520	20241217	100400	335476960	13620	13630	13630	13620	57
521	20241217	100300	334700600	13630	13630	13630	13620	846
522	20241217	100200	323176160	13640	13640	13640	13640	0
523	20241217	100100	323176160	13640	13640	13640	13640	0
524	20241217	100000	323176160	13640	13640	13640	13640	17
525	20241217	095900	322944280	13640	13640	13640	13640	102
526	20241217	095800	321553000	13650	13650	13650	13650	0
527	20241217	095700	321553000	13650	13650	13650	13650	331
528	20241217	095600	317034850	13650	13650	13650	13650	10
529	20241217	095500	316898350	13650	13660	13660	13650	856
530	20241217	095400	305210920	13660	13660	13660	13660	367
531	20241217	095300	300197700	13670	13680	13680	13670	146
532	20241217	095200	298201270	13690	13690	13690	13690	0
533	20241217	095100	298201270	13690	13690	13700	13690	287
534	20241217	095000	294272040	13690	13700	13700	13690	3
535	20241217	094900	294230960	13690	13690	13700	13690	147
536	20241217	094800	292218500	13690	13700	13710	13690	11
537	20241217	094700	292067860	13700	13700	13700	13700	11
538	20241217	094600	291917160	13690	13680	13690	13680	924
539	20241217	094500	279268100	13680	13660	13680	13660	83
540	20241217	094400	278134300	13670	13690	13690	13670	727
541	20241217	094300	268181690	13690	13710	13710	13690	38
542	20241217	094200	267661250	13710	13710	13710	13710	50
543	20241217	094100	266975750	13690	13690	13700	13690	208
544	20241217	094000	264126760	13690	13690	13690	13690	223
545	20241217	093900	261073890	13650	13650	13650	13650	0
546	20241217	093800	261073890	13650	13660	13660	13650	67
547	20241217	093700	260158690	13650	13700	13700	13650	99
548	20241217	093600	258805340	13690	13690	13690	13690	3
549	20241217	093500	258764270	13690	13630	13690	13630	32
550	20241217	093400	258328050	13700	13700	13700	13700	0
551	20241217	093300	258328050	13700	13630	13700	13630	190
552	20241217	093200	255735120	13630	13630	13630	13630	0
553	20241217	093100	255735120	13630	13630	13630	13630	198
554	20241217	093000	253036380	13630	13630	13630	13630	200
555	20241217	092900	250310380	13630	13630	13630	13630	9
556	20241217	092800	250187710	13570	13570	13640	13570	563
557	20241217	092700	242546170	13570	13560	13570	13550	143
558	20241217	092600	240607070	13550	13560	13560	13550	103
559	20241217	092500	239210990	13560	13560	13560	13560	462
560	20241217	092400	232946270	13570	13590	13590	13570	942
561	20241217	092300	220158140	13590	13620	13620	13590	4843
562	20241217	092200	154286170	13620	13640	13640	13610	813
563	20241217	092100	143213510	13640	13640	13640	13630	747
564	20241217	092000	133031240	13640	13640	13640	13640	119
565	20241217	091900	131408080	13630	13640	13640	13630	379
566	20241217	091800	126238600	13640	13660	13660	13640	55
567	20241217	091700	125487350	13640	13640	13640	13640	240
568	20241217	091600	122213750	13640	13650	13650	13640	504
569	20241217	091500	115339160	13650	13670	13670	13650	187
570	20241217	091400	112786570	13640	13650	13650	13640	40
571	20241217	091300	112240960	13640	13640	13640	13640	17
572	20241217	091200	112009080	13630	13640	13640	13630	507
573	20241217	091100	105098570	13700	13650	13700	13640	772
574	20241217	091000	94566430	13650	13710	13710	13650	166
575	20241217	090900	92296160	13670	13720	13720	13670	270
576	20241217	090800	88594980	13720	13700	13720	13700	221
577	20241217	090700	85562940	13720	13650	13720	13650	2044
578	20241217	090600	57658360	13650	13710	13710	13650	608
579	20241217	090500	49349240	13670	13680	13720	13670	106
580	20241217	090400	47898640	13680	13720	13720	13680	265
581	20241217	090300	44272900	13730	13680	13730	13680	357
582	20241217	090200	39386870	13690	13670	13770	13630	354
583	20241217	090100	34541210	13790	13790	13790	13660	1048
584	20241217	090000	20180680	13780	13790	13790	13740	1463