KissMeData/039440/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192400	1659720520	15650	15650	15650	15650	1226
3	20241216	192300	1659720520	15650	15650	15650	15650	0
4	20241216	192200	1659720520	15650	15650	15650	15650	0
5	20241216	192100	1659720520	15650	15650	15650	15650	0
6	20241216	192000	1659720520	15650	15650	15650	15650	0
7	20241216	191900	1659720520	15650	15650	15650	15650	0
8	20241216	191800	1659720520	15650	15650	15650	15650	0
9	20241216	191700	1659720520	15650	15650	15650	15650	0
10	20241216	191600	1659720520	15650	15650	15650	15650	0
11	20241216	191500	1659720520	15650	15650	15650	15650	0
12	20241216	191400	1659720520	15650	15650	15650	15650	0
13	20241216	191300	1659720520	15650	15650	15650	15650	0
14	20241216	191200	1659720520	15650	15650	15650	15650	0
15	20241216	191100	1659720520	15650	15650	15650	15650	0
16	20241216	191000	1659720520	15650	15650	15650	15650	0
17	20241216	190900	1659720520	15650	15650	15650	15650	0
18	20241216	190800	1659720520	15650	15650	15650	15650	0
19	20241216	190700	1659720520	15650	15650	15650	15650	0
20	20241216	190600	1659720520	15650	15650	15650	15650	0
21	20241216	190500	1659720520	15650	15650	15650	15650	0
22	20241216	190400	1659720520	15650	15650	15650	15650	0
23	20241216	190300	1659720520	15650	15650	15650	15650	0
24	20241216	190200	1659720520	15650	15650	15650	15650	0
25	20241216	190100	1659720520	15650	15650	15650	15650	0
26	20241216	190000	1659720520	15650	15650	15650	15650	0
27	20241216	185900	1659720520	15650	15650	15650	15650	0
28	20241216	185800	1659720520	15650	15650	15650	15650	0
29	20241216	185700	1659720520	15650	15650	15650	15650	0
30	20241216	185600	1659720520	15650	15650	15650	15650	0
31	20241216	185500	1659720520	15650	15650	15650	15650	0
32	20241216	185400	1659720520	15650	15650	15650	15650	1226
33	20241216	185300	1659720520	15650	15650	15650	15650	0
34	20241216	185200	1659720520	15650	15650	15650	15650	0
35	20241216	185100	1659720520	15650	15650	15650	15650	0
36	20241216	185000	1659720520	15650	15650	15650	15650	0
37	20241216	184900	1659720520	15650	15650	15650	15650	0
38	20241216	184800	1659720520	15650	15650	15650	15650	0
39	20241216	184700	1659720520	15650	15650	15650	15650	0
40	20241216	184600	1659720520	15650	15650	15650	15650	0
41	20241216	184500	1659720520	15650	15650	15650	15650	0
42	20241216	184400	1659720520	15650	15650	15650	15650	0
43	20241216	184300	1659720520	15650	15650	15650	15650	0
44	20241216	184200	1659720520	15650	15650	15650	15650	0
45	20241216	184100	1659720520	15650	15650	15650	15650	0
46	20241216	184000	1659720520	15650	15650	15650	15650	0
47	20241216	183900	1659720520	15650	15650	15650	15650	0
48	20241216	183800	1659720520	15650	15650	15650	15650	0
49	20241216	183700	1659720520	15650	15650	15650	15650	0
50	20241216	183600	1659720520	15650	15650	15650	15650	0
51	20241216	183500	1659720520	15650	15650	15650	15650	0
52	20241216	183400	1659720520	15650	15650	15650	15650	0
53	20241216	183300	1659720520	15650	15650	15650	15650	0
54	20241216	183200	1659720520	15650	15650	15650	15650	0
55	20241216	183100	1659720520	15650	15650	15650	15650	0
56	20241216	183000	1659720520	15650	15650	15650	15650	0
57	20241216	182900	1659720520	15650	15650	15650	15650	0
58	20241216	182800	1659720520	15650	15650	15650	15650	0
59	20241216	182700	1659720520	15650	15650	15650	15650	0
60	20241216	182600	1659720520	15650	15650	15650	15650	0
61	20241216	182500	1659720520	15650	15650	15650	15650	0
62	20241216	182400	1659720520	15650	15650	15650	15650	1226
63	20241216	182300	1659720520	15650	15650	15650	15650	0
64	20241216	182200	1659720520	15650	15650	15650	15650	0
65	20241216	182100	1659720520	15650	15650	15650	15650	0
66	20241216	182000	1659720520	15650	15650	15650	15650	0
67	20241216	181900	1659720520	15650	15650	15650	15650	0
68	20241216	181800	1659720520	15650	15650	15650	15650	0
69	20241216	181700	1659720520	15650	15650	15650	15650	0
70	20241216	181600	1659720520	15650	15650	15650	15650	0
71	20241216	181500	1659720520	15650	15650	15650	15650	0
72	20241216	181400	1659720520	15650	15650	15650	15650	0
73	20241216	181300	1659720520	15650	15650	15650	15650	0
74	20241216	181200	1659720520	15650	15650	15650	15650	0
75	20241216	181100	1659720520	15650	15650	15650	15650	0
76	20241216	181000	1659720520	15650	15650	15650	15650	0
77	20241216	180900	1659720520	15650	15650	15650	15650	0
78	20241216	180800	1659720520	15650	15650	15650	15650	0
79	20241216	180700	1659720520	15650	15650	15650	15650	0
80	20241216	180600	1659720520	15650	15650	15650	15650	0
81	20241216	180500	1659720520	15650	15650	15650	15650	0
82	20241216	180400	1659720520	15650	15650	15650	15650	0
83	20241216	180300	1659720520	15650	15650	15650	15650	0
84	20241216	180200	1659720520	15650	15650	15650	15650	0
85	20241216	180100	1659720520	15650	15650	15650	15650	0
86	20241216	180000	1659720520	15650	15650	15650	15650	0
87	20241216	175900	1659720520	15650	15650	15650	15650	0
88	20241216	175800	1659720520	15650	15650	15650	15650	0
89	20241216	175700	1659720520	15650	15650	15650	15650	0
90	20241216	175600	1659720520	15650	15650	15650	15650	0
91	20241216	175500	1659720520	15650	15650	15650	15650	0
92	20241216	175400	1659720520	15650	15650	15650	15650	1226
93	20241216	175300	1659720520	15650	15650	15650	15650	0
94	20241216	175200	1659720520	15650	15650	15650	15650	0
95	20241216	175100	1659720520	15650	15650	15650	15650	0
96	20241216	175000	1659720520	15650	15650	15650	15650	0
97	20241216	174900	1659720520	15650	15650	15650	15650	0
98	20241216	174800	1659720520	15650	15650	15650	15650	0
99	20241216	174700	1659720520	15650	15650	15650	15650	0
100	20241216	174600	1659720520	15650	15650	15650	15650	0
101	20241216	174500	1659720520	15650	15650	15650	15650	0
102	20241216	174400	1659720520	15650	15650	15650	15650	0
103	20241216	174300	1659720520	15650	15650	15650	15650	0
104	20241216	174200	1659720520	15650	15650	15650	15650	0
105	20241216	174100	1659720520	15650	15650	15650	15650	0
106	20241216	174000	1659720520	15650	15650	15650	15650	0
107	20241216	173900	1659720520	15650	15650	15650	15650	0
108	20241216	173800	1659720520	15650	15650	15650	15650	0
109	20241216	173700	1659720520	15650	15650	15650	15650	0
110	20241216	173600	1659720520	15650	15650	15650	15650	0
111	20241216	173500	1659720520	15650	15650	15650	15650	0
112	20241216	173400	1659720520	15650	15650	15650	15650	0
113	20241216	173300	1659720520	15650	15650	15650	15650	0
114	20241216	173200	1659720520	15650	15650	15650	15650	0
115	20241216	173100	1659720520	15650	15650	15650	15650	0
116	20241216	173000	1659720520	15650	15650	15650	15650	0
117	20241216	172900	1659720520	15650	15650	15650	15650	0
118	20241216	172800	1659720520	15650	15650	15650	15650	0
119	20241216	172700	1659720520	15650	15650	15650	15650	0
120	20241216	172600	1659720520	15650	15650	15650	15650	0
121	20241216	172500	1659720520	15650	15650	15650	15650	0
122	20241216	172400	1659720520	15650	15650	15650	15650	1226
123	20241216	172300	1659720520	15650	15650	15650	15650	0
124	20241216	172200	1659720520	15650	15650	15650	15650	0
125	20241216	172100	1659720520	15650	15650	15650	15650	0
126	20241216	172000	1659720520	15650	15650	15650	15650	0
127	20241216	171900	1659720520	15650	15650	15650	15650	0
128	20241216	171800	1659720520	15650	15650	15650	15650	0
129	20241216	171700	1659720520	15650	15650	15650	15650	0
130	20241216	171600	1659720520	15650	15650	15650	15650	0
131	20241216	171500	1659720520	15650	15650	15650	15650	0
132	20241216	171400	1659720520	15650	15650	15650	15650	0
133	20241216	171300	1659720520	15650	15650	15650	15650	0
134	20241216	171200	1659720520	15650	15650	15650	15650	0
135	20241216	171100	1659720520	15650	15650	15650	15650	0
136	20241216	171000	1659720520	15650	15650	15650	15650	0
137	20241216	170900	1659720520	15650	15650	15650	15650	0
138	20241216	170800	1659720520	15650	15650	15650	15650	0
139	20241216	170700	1659720520	15650	15650	15650	15650	0
140	20241216	170600	1659720520	15650	15650	15650	15650	0
141	20241216	170500	1659720520	15650	15650	15650	15650	0
142	20241216	170400	1659720520	15650	15650	15650	15650	0
143	20241216	170300	1659720520	15650	15650	15650	15650	0
144	20241216	170200	1659720520	15650	15650	15650	15650	0
145	20241216	170100	1659720520	15650	15650	15650	15650	0
146	20241216	170000	1659720520	15650	15650	15650	15650	0
147	20241216	165900	1659720520	15650	15650	15650	15650	0
148	20241216	165800	1659720520	15650	15650	15650	15650	0
149	20241216	165700	1659720520	15650	15650	15650	15650	0
150	20241216	165600	1659720520	15650	15650	15650	15650	0
151	20241216	165500	1659720520	15650	15650	15650	15650	0
152	20241216	165400	1659720520	15650	15650	15650	15650	1226
153	20241216	165300	1659720520	15650	15650	15650	15650	0
154	20241216	165200	1659720520	15650	15650	15650	15650	0
155	20241216	165100	1659720520	15650	15650	15650	15650	0
156	20241216	165000	1659720520	15650	15650	15650	15650	0
157	20241216	164900	1659720520	15650	15650	15650	15650	0
158	20241216	164800	1659720520	15650	15650	15650	15650	0
159	20241216	164700	1659720520	15650	15650	15650	15650	0
160	20241216	164600	1659720520	15650	15650	15650	15650	0
161	20241216	164500	1659720520	15650	15650	15650	15650	0
162	20241216	164400	1659720520	15650	15650	15650	15650	0
163	20241216	164300	1659720520	15650	15650	15650	15650	0
164	20241216	164200	1659720520	15650	15650	15650	15650	0
165	20241216	164100	1659720520	15650	15650	15650	15650	0
166	20241216	164000	1659720520	15650	15650	15650	15650	0
167	20241216	163900	1659720520	15650	15650	15650	15650	0
168	20241216	163800	1659720520	15650	15650	15650	15650	0
169	20241216	163700	1659720520	15650	15650	15650	15650	0
170	20241216	163600	1659720520	15650	15650	15650	15650	0
171	20241216	163500	1659720520	15650	15650	15650	15650	0
172	20241216	163400	1659720520	15650	15650	15650	15650	0
173	20241216	163300	1659720520	15650	15650	15650	15650	0
174	20241216	163200	1659720520	15650	15650	15650	15650	0
175	20241216	163100	1659720520	15650	15650	15650	15650	0
176	20241216	163000	1659720520	15650	15650	15650	15650	0
177	20241216	162900	1659720520	15650	15650	15650	15650	0
178	20241216	162800	1659720520	15650	15650	15650	15650	0
179	20241216	162700	1659720520	15650	15650	15650	15650	0
180	20241216	162600	1659720520	15650	15650	15650	15650	0
181	20241216	162500	1659720520	15650	15650	15650	15650	0
182	20241216	162400	1659720520	15650	15650	15650	15650	1226
183	20241216	162300	1659720520	15650	15650	15650	15650	0
184	20241216	162200	1659720520	15650	15650	15650	15650	0
185	20241216	162100	1659720520	15650	15650	15650	15650	0
186	20241216	162000	1659720520	15650	15650	15650	15650	0
187	20241216	161900	1659720520	15650	15650	15650	15650	0
188	20241216	161800	1659720520	15650	15650	15650	15650	0
189	20241216	161700	1659720520	15650	15650	15650	15650	0
190	20241216	161600	1659720520	15650	15650	15650	15650	0
191	20241216	161500	1659720520	15650	15650	15650	15650	0
192	20241216	161400	1659720520	15650	15650	15650	15650	0
193	20241216	161300	1659720520	15650	15650	15650	15650	0
194	20241216	161200	1659720520	15650	15650	15650	15650	0
195	20241216	161100	1659720520	15650	15650	15650	15650	0
196	20241216	161000	1659720520	15650	15650	15650	15650	0
197	20241216	160900	1659720520	15650	15650	15650	15650	0
198	20241216	160800	1659720520	15650	15650	15650	15650	0
199	20241216	160700	1659720520	15650	15650	15650	15650	0
200	20241216	160600	1659720520	15650	15650	15650	15650	0
201	20241216	160500	1659720520	15650	15650	15650	15650	0
202	20241216	160400	1659720520	15650	15650	15650	15650	0
203	20241216	160300	1659720520	15650	15650	15650	15650	0
204	20241216	160200	1659720520	15650	15650	15650	15650	0
205	20241216	160100	1659720520	15650	15650	15650	15650	0
206	20241216	160000	1659720520	15650	15650	15650	15650	0
207	20241216	155900	1659720520	15650	15650	15650	15650	0
208	20241216	155800	1659720520	15650	15650	15650	15650	0
209	20241216	155700	1659720520	15650	15650	15650	15650	0
210	20241216	155600	1659720520	15650	15650	15650	15650	0
211	20241216	155500	1659720520	15650	15650	15650	15650	0
212	20241216	155400	1659720520	15650	15650	15650	15650	1226
213	20241216	155300	1659720520	15650	15650	15650	15650	0
214	20241216	155200	1659720520	15650	15650	15650	15650	0
215	20241216	155100	1659720520	15650	15650	15650	15650	0
216	20241216	155000	1659720520	15650	15650	15650	15650	0
217	20241216	154900	1659720520	15650	15650	15650	15650	0
218	20241216	154800	1659720520	15650	15650	15650	15650	0
219	20241216	154700	1659720520	15650	15650	15650	15650	0
220	20241216	154600	1659720520	15650	15650	15650	15650	0
221	20241216	154500	1659720520	15650	15650	15650	15650	0
222	20241216	154400	1659720520	15650	15650	15650	15650	0
223	20241216	154300	1659720520	15650	15650	15650	15650	0
224	20241216	154200	1659720520	15650	15650	15650	15650	0
225	20241216	154100	1659720520	15650	15650	15650	15650	0
226	20241216	154000	1659720520	15650	15650	15650	15650	0
227	20241216	153900	1659720520	15650	15650	15650	15650	0
228	20241216	153800	1659720520	15650	15650	15650	15650	0
229	20241216	153700	1659720520	15650	15650	15650	15650	0
230	20241216	153600	1659720520	15650	15650	15650	15650	0
231	20241216	153500	1659720520	15650	15650	15650	15650	0
232	20241216	153400	1659720520	15650	15650	15650	15650	0
233	20241216	153300	1659720520	15650	15650	15650	15650	0
234	20241216	153200	1659720520	15650	15650	15650	15650	0
235	20241216	153100	1659720520	15650	15650	15650	15650	0
236	20241216	153000	1659720520	15650	15650	15650	15650	1226
237	20241216	152900	1640533620	15710	15710	15710	15710	0
238	20241216	152800	1640533620	15710	15710	15710	15710	0
239	20241216	152700	1640533620	15710	15710	15710	15710	0
240	20241216	152600	1640533620	15710	15710	15710	15710	0
241	20241216	152500	1640533620	15710	15710	15710	15710	0
242	20241216	152400	1640533620	15710	15710	15710	15710	0
243	20241216	152300	1640533620	15710	15710	15710	15710	0
244	20241216	152200	1640533620	15710	15710	15710	15710	0
245	20241216	152100	1640533620	15710	15710	15710	15710	0
246	20241216	152000	1640533620	15710	15710	15710	15710	0
247	20241216	151900	1640533620	15710	15670	15720	15670	197
248	20241216	151800	1637443880	15670	15690	15690	15660	289
249	20241216	151700	1632914220	15690	15690	15700	15680	134
250	20241216	151600	1630811850	15690	15700	15710	15680	332
251	20241216	151500	1625601560	15700	15700	15710	15690	373
252	20241216	151400	1619746360	15710	15750	15750	15710	197
253	20241216	151300	1616647490	15740	15750	15760	15730	114
254	20241216	151200	1614852250	15740	15750	15750	15730	75
255	20241216	151100	1613671420	15750	15740	15760	15730	142
256	20241216	151000	1611435440	15740	15750	15760	15740	107
257	20241216	150900	1609749490	15750	15750	15760	15740	102
258	20241216	150800	1608142940	15750	15760	15770	15740	92
259	20241216	150700	1606693200	15760	15750	15760	15740	83
260	20241216	150600	1605385940	15760	15760	15760	15740	186
261	20241216	150500	1602455860	15750	15740	15760	15740	155
262	20241216	150400	1600014030	15740	15740	15740	15730	87
263	20241216	150300	1598644800	15740	15720	15750	15710	1510
264	20241216	150200	1574894710	15720	15710	15720	15710	190
265	20241216	150100	1571909690	15700	15710	15710	15700	150
266	20241216	150000	1569553210	15710	15690	15710	15690	1202
267	20241216	145900	1550674950	15690	15690	15700	15680	178
268	20241216	145800	1547881970	15690	15680	15690	15680	103
269	20241216	145700	1546265960	15690	15680	15690	15670	90
270	20241216	145600	1544854320	15680	15690	15690	15670	111
271	20241216	145500	1543113630	15680	15680	15690	15670	140
272	20241216	145400	1540918440	15680	15670	15680	15660	135
273	20241216	145300	1538802690	15670	15670	15690	15670	401
274	20241216	145200	1532517710	15670	15680	15690	15660	94
275	20241216	145100	1531043880	15680	15680	15680	15670	77
276	20241216	145000	1529836540	15680	15680	15690	15670	185
277	20241216	144900	1526935350	15680	15670	15690	15670	464
278	20241216	144800	1519663300	15670	15660	15690	15650	444
279	20241216	144700	1512704730	15650	15720	15730	15650	665
280	20241216	144600	1502282850	15710	15740	15740	15710	126
281	20241216	144500	1500301410	15740	15720	15740	15700	518
282	20241216	144400	1492164430	15720	15740	15740	15720	164
283	20241216	144300	1489584980	15740	15720	15740	15710	529
284	20241216	144200	1481271220	15720	15720	15740	15720	270
285	20241216	144100	1477023970	15720	15730	15750	15720	148
286	20241216	144000	1474695310	15730	15730	15750	15710	154
287	20241216	143900	1472272580	15730	15750	15750	15720	160
288	20241216	143800	1469755310	15750	15740	15750	15740	89
289	20241216	143700	1468354050	15740	15750	15750	15740	197
290	20241216	143600	1465251610	15750	15750	15750	15740	80
291	20241216	143500	1463991780	15750	15750	15750	15750	91
292	20241216	143400	1462558530	15760	15760	15760	15750	113
293	20241216	143300	1460778070	15760	15750	15760	15750	63
294	20241216	143200	1459785700	15750	15730	15750	15730	110
295	20241216	143100	1458053660	15730	15770	15770	15720	162
296	20241216	143000	1455503710	15770	15730	15770	15710	250
297	20241216	142900	1451570180	15770	15750	15770	15740	356
298	20241216	142800	1445966160	15780	15790	15790	15750	1185
299	20241216	142700	1427290290	15780	15780	15800	15770	118
300	20241216	142600	1425427550	15780	15770	15790	15770	80
301	20241216	142500	1424165560	15770	15780	15780	15760	197
302	20241216	142400	1421058550	15780	15800	15800	15780	207
303	20241216	142300	1417790110	15800	15790	15800	15790	63
304	20241216	142200	1416794800	15800	15790	15820	15770	768
305	20241216	142100	1404660710	15790	15800	15800	15790	193
306	20241216	142000	1401611360	15800	15800	15810	15790	129
307	20241216	141900	1399572470	15800	15800	15800	15780	287
308	20241216	141800	1395042500	15800	15800	15800	15790	138
309	20241216	141700	1392862110	15800	15800	15800	15790	81
310	20241216	141600	1391582350	15800	15800	15800	15780	124
311	20241216	141500	1389623250	15800	15800	15800	15790	60
312	20241216	141400	1388675260	15800	15800	15810	15790	90
313	20241216	141300	1387253470	15800	15780	15800	15780	99
314	20241216	141200	1385689400	15780	15790	15800	15780	147
315	20241216	141100	1383368460	15790	15800	15800	15760	76
316	20241216	141000	1382168860	15770	15770	15800	15750	193
317	20241216	140900	1379124740	15770	15790	15800	15740	188
318	20241216	140800	1376157190	15790	15770	15800	15750	295
319	20241216	140700	1371507630	15770	15760	15790	15760	95
320	20241216	140600	1370008560	15800	15790	15800	15760	204
321	20241216	140500	1366790120	15790	15780	15800	15770	1041
322	20241216	140400	1350345020	15770	15770	15770	15760	69
323	20241216	140300	1349256910	15770	15790	15790	15770	183
324	20241216	140200	1346369610	15800	15800	15810	15790	305
325	20241216	140100	1341552400	15810	15790	15810	15790	154
326	20241216	140000	1339120500	15790	15800	15810	15790	219
327	20241216	135900	1335659240	15800	15820	15820	15780	96
328	20241216	135800	1334142640	15800	15830	15830	15790	524
329	20241216	135700	1325863440	15830	15780	15850	15780	1458
330	20241216	135600	1302792240	15790	15770	15790	15750	238
331	20241216	135500	1299041100	15770	15730	15790	15730	104
332	20241216	135400	1297400070	15790	15680	15800	15680	380
333	20241216	135300	1291428670	15680	15670	15680	15670	39
334	20241216	135200	1290817160	15670	15670	15670	15670	2
335	20241216	135100	1290785820	15680	15670	15680	15670	32
336	20241216	135000	1290284340	15690	15680	15690	15680	9
337	20241216	134900	1290143160	15680	15680	15680	15680	1
338	20241216	134800	1290127480	15680	15680	15680	15680	13
339	20241216	134700	1289923640	15700	15700	15700	15670	195
340	20241216	134600	1286862500	15700	15660	15700	15660	3
341	20241216	134500	1286815440	15660	15650	15700	15650	21
342	20241216	134400	1286486510	15650	15640	15700	15640	727
343	20241216	134300	1275114660	15700	15700	15700	15700	10
344	20241216	134200	1274957660	15700	15690	15700	15690	147
345	20241216	134100	1272651200	15630	15620	15630	15620	22
346	20241216	134000	1272307350	15630	15690	15690	15630	135
347	20241216	133900	1270197240	15690	15690	15690	15690	2
348	20241216	133800	1270165860	15630	15630	15630	15630	2
349	20241216	133700	1270134600	15630	15630	15700	15630	314
350	20241216	133600	1265226690	15630	15630	15630	15630	14
351	20241216	133500	1265007870	15650	15650	15700	15650	119
352	20241216	133400	1263144770	15650	15650	15650	15650	0
353	20241216	133300	1263144770	15650	15650	15650	15650	197
354	20241216	133200	1260061720	15620	15620	15620	15620	3
355	20241216	133100	1260014860	15620	15620	15650	15620	343
356	20241216	133000	1254657140	15620	15630	15630	15620	64
357	20241216	132900	1253656840	15630	15630	15630	15630	1
358	20241216	132800	1253641210	15620	15630	15630	15620	14
359	20241216	132700	1253422400	15630	15650	15650	15630	40
360	20241216	132600	1252797180	15650	15650	15650	15650	0
361	20241216	132500	1252797180	15650	15650	15650	15620	32
362	20241216	132400	1252297100	15650	15640	15650	15640	200
363	20241216	132300	1249167790	15640	15640	15640	15640	3
364	20241216	132200	1249120870	15610	15620	15630	15610	48
365	20241216	132100	1248370680	15620	15620	15620	15620	2
366	20241216	132000	1248339440	15620	15610	15620	15610	9
367	20241216	131900	1248198880	15620	15610	15620	15590	466
368	20241216	131800	1240928840	15600	15620	15620	15600	1082
369	20241216	131700	1224041720	15630	15630	15630	15610	471
370	20241216	131600	1216684320	15620	15640	15640	15620	56
371	20241216	131500	1215809090	15650	15630	15650	15630	21
372	20241216	131400	1215480470	15630	15630	15630	15630	90
373	20241216	131300	1214073770	15630	15630	15630	15630	156
374	20241216	131200	1211635490	15630	15640	15640	15630	82
375	20241216	131100	1210353020	15640	15660	15700	15640	739
376	20241216	131000	1198787130	15670	15680	15700	15670	123
377	20241216	130900	1196859670	15680	15680	15680	15680	37
378	20241216	130800	1196279510	15690	15690	15690	15690	5
379	20241216	130700	1196201060	15690	15680	15690	15680	4
380	20241216	130600	1196138320	15680	15680	15680	15680	1
381	20241216	130500	1196122640	15690	15690	15690	15690	28
382	20241216	130400	1195683320	15690	15690	15690	15690	3
383	20241216	130300	1195636250	15700	15700	15700	15700	11
384	20241216	130200	1195463550	15700	15700	15700	15700	6
385	20241216	130100	1195369350	15710	15700	15710	15700	9
386	20241216	130000	1195228010	15700	15700	15700	15700	8
387	20241216	125900	1195102410	15700	15700	15700	15700	1
388	20241216	125800	1195086710	15700	15670	15700	15670	151
389	20241216	125700	1192718980	15670	15660	15670	15660	34
390	20241216	125600	1192186210	15670	15670	15670	15670	206
391	20241216	125500	1188958190	15670	15670	15670	15670	8
392	20241216	125400	1188832830	15650	15650	15650	15650	13
393	20241216	125300	1188629380	15650	15660	15660	15650	50
394	20241216	125200	1187846720	15670	15670	15670	15670	1
395	20241216	125100	1187831050	15660	15660	15660	15660	7
396	20241216	125000	1187721430	15640	15640	15640	15640	274
397	20241216	124900	1183436070	15650	15660	15660	15650	123
398	20241216	124800	1181510750	15670	15670	15680	15670	12
399	20241216	124700	1181322690	15670	15670	15670	15670	0
400	20241216	124600	1181322690	15670	15670	15670	15670	0
401	20241216	124500	1181322690	15670	15670	15670	15670	6
402	20241216	124400	1181228670	15670	15670	15670	15670	1
403	20241216	124300	1181213000	15640	15650	15680	15640	406
404	20241216	124200	1174858910	15670	15680	15680	15660	355
405	20241216	124100	1169296360	15710	15710	15710	15710	0
406	20241216	124000	1169296360	15710	15680	15710	15680	1339
407	20241216	123900	1148294420	15690	15710	15720	15690	2369
408	20241216	123800	1111113220	15720	15720	15720	15720	1
409	20241216	123700	1111097500	15710	15710	15710	15710	129
410	20241216	123600	1109070910	15710	15710	15710	15710	127
411	20241216	123500	1107075740	15710	15720	15720	15710	5
412	20241216	123400	1106997160	15710	15710	15710	15710	2
413	20241216	123300	1106965740	15710	15710	15710	15700	567
414	20241216	123200	1098058900	15720	15730	15730	15720	4
415	20241216	123100	1097995990	15710	15720	15720	15710	338
416	20241216	123000	1092682760	15720	15720	15720	15720	97
417	20241216	122900	1091157920	15730	15740	15740	15720	266
418	20241216	122800	1086973500	15750	15750	15750	15750	41
419	20241216	122700	1086327750	15770	15770	15770	15770	0
420	20241216	122600	1086327750	15770	15770	15770	15770	0
421	20241216	122500	1086327750	15770	15770	15770	15770	1
422	20241216	122400	1086311980	15770	15770	15770	15770	2
423	20241216	122300	1086280440	15780	15780	15780	15780	0
424	20241216	122200	1086280440	15780	15780	15780	15780	0
425	20241216	122100	1086280440	15780	15780	15780	15780	7
426	20241216	122000	1086169980	15780	15730	15780	15730	4
427	20241216	121900	1086106910	15730	15730	15730	15730	77
428	20241216	121800	1084895700	15730	15730	15730	15730	0
429	20241216	121700	1084895700	15730	15770	15770	15730	141
430	20241216	121600	1082675740	15770	15770	15770	15770	0
431	20241216	121500	1082675740	15770	15770	15770	15770	0
432	20241216	121400	1082675740	15770	15770	15770	15770	0
433	20241216	121300	1082675740	15770	15770	15770	15770	1
434	20241216	121200	1082659970	15750	15750	15750	15750	0
435	20241216	121100	1082659970	15750	15750	15750	15750	11
436	20241216	121000	1082486720	15750	15780	15780	15750	53
437	20241216	120900	1081651200	15780	15780	15780	15780	2
438	20241216	120800	1081619640	15780	15780	15780	15780	4
439	20241216	120700	1081556520	15770	15770	15770	15770	1
440	20241216	120600	1081540750	15770	15770	15770	15770	32
441	20241216	120500	1081036110	15790	15790	15790	15790	1
442	20241216	120400	1081020320	15760	15760	15760	15760	0
443	20241216	120300	1081020320	15760	15760	15760	15760	2
444	20241216	120200	1080988800	15790	15790	15790	15790	0
445	20241216	120100	1080988800	15790	15750	15790	15750	202
446	20241216	120000	1077807220	15750	15760	15760	15750	26
447	20241216	115900	1077397680	15790	15790	15790	15790	10
448	20241216	115800	1077239780	15790	15790	15790	15790	31
449	20241216	115700	1076750290	15790	15790	15790	15790	7
450	20241216	115600	1076639760	15750	15750	15750	15750	0
451	20241216	115500	1076639760	15750	15760	15760	15750	500
452	20241216	115400	1068764020	15750	15750	15750	15750	0
453	20241216	115300	1068764020	15750	15750	15760	15750	22
454	20241216	115200	1068417400	15750	15750	15750	15750	1
455	20241216	115100	1068401650	15750	15750	15750	15750	879
456	20241216	115000	1054557400	15730	15720	15730	15720	253
457	20241216	114900	1050580110	15730	15750	15750	15730	330
458	20241216	114800	1045388790	15750	15740	15750	15740	89
459	20241216	114700	1043987080	15750	15750	15750	15750	15
460	20241216	114600	1043750830	15750	15750	15750	15750	92
461	20241216	114500	1042301830	15760	15750	15760	15750	201
462	20241216	114400	1039136060	15760	15760	15760	15760	0
463	20241216	114300	1039136060	15760	15750	15760	15750	256
464	20241216	114200	1035104020	15760	15760	15760	15760	39
465	20241216	114100	1034489380	15790	15790	15790	15790	1
466	20241216	114000	1034473590	15760	15770	15770	15760	10
467	20241216	113900	1034315900	15760	15760	15760	15760	0
468	20241216	113800	1034315900	15760	15770	15770	15760	3
469	20241216	113700	1034268600	15770	15770	15770	15770	48
470	20241216	113600	1033511640	15790	15790	15790	15790	0
471	20241216	113500	1033511640	15790	15790	15790	15790	15
472	20241216	113400	1033274790	15720	15790	15790	15720	311
473	20241216	113300	1028385270	15770	15770	15770	15770	2
474	20241216	113200	1028353730	15770	15790	15790	15720	1141
475	20241216	113100	1010409110	15790	15780	15790	15780	20
476	20241216	113000	1010093370	15790	15790	15790	15790	2
477	20241216	112900	1010061790	15750	15770	15770	15750	549
478	20241216	112800	1001412640	15790	15790	15790	15790	1
479	20241216	112700	1001396850	15790	15790	15790	15790	0
480	20241216	112600	1001396850	15790	15750	15790	15750	312
481	20241216	112500	996482810	15710	15710	15710	15710	1
482	20241216	112400	996467100	15710	15710	15710	15710	0
483	20241216	112300	996467100	15710	15710	15710	15710	0
484	20241216	112200	996467100	15710	15750	15810	15710	1807
485	20241216	112100	968069930	15740	15820	15820	15730	823
486	20241216	112000	955121580	15820	15820	15820	15820	0
487	20241216	111900	955121580	15820	15820	15820	15820	0
488	20241216	111800	955121580	15820	15820	15820	15820	1
489	20241216	111700	955105760	15730	15730	15730	15730	5
490	20241216	111600	955027110	15750	15750	15750	15740	147
491	20241216	111500	952712130	15820	15820	15820	15820	0
492	20241216	111400	952712130	15820	15820	15820	15820	2
493	20241216	111300	952680490	15730	15790	15790	15730	1175
494	20241216	111200	934193530	15790	15800	15800	15790	103
495	20241216	111100	932566550	15810	15820	15820	15800	48
496	20241216	111000	931807860	15820	15820	15820	15820	7
497	20241216	110900	931697120	15800	15850	15850	15800	305
498	20241216	110800	926874270	15830	15830	15830	15830	4
499	20241216	110700	926810950	15880	15840	15880	15840	18
500	20241216	110600	926525570	15820	15830	15840	15810	96
501	20241216	110500	925006710	15830	15830	15830	15830	64
502	20241216	110400	923993590	15830	15880	15880	15820	159
503	20241216	110300	921476330	15830	15880	15880	15830	4
504	20241216	110200	921412860	15880	15850	15890	15850	151
505	20241216	110100	919014750	15830	15830	15830	15830	6
506	20241216	110000	918919770	15820	15820	15820	15820	1
507	20241216	105900	918903950	15850	15850	15850	15850	0
508	20241216	105800	918903950	15850	15800	15850	15800	203
509	20241216	105700	915696460	15800	15800	15800	15800	0
510	20241216	105600	915696460	15800	15800	15800	15800	0
511	20241216	105500	915696460	15800	15800	15800	15800	0
512	20241216	105400	915696460	15800	15800	15800	15800	0
513	20241216	105300	915696460	15800	15800	15800	15800	4
514	20241216	105200	915633260	15790	15790	15790	15790	0
515	20241216	105100	915633260	15790	15720	15790	15710	288
516	20241216	105000	911098750	15720	15700	15730	15700	28
517	20241216	104900	910659070	15710	15720	15720	15710	27
518	20241216	104800	910234880	15700	15740	15770	15700	888
519	20241216	104700	896280900	15740	15730	15740	15730	78
520	20241216	104600	895053610	15730	15730	15730	15720	171
521	20241216	104500	892363830	15750	15730	15750	15730	5
522	20241216	104400	892285140	15730	15740	15750	15730	506
523	20241216	104300	884320700	15720	15720	15720	15720	0
524	20241216	104200	884320700	15720	15750	15750	15710	1929
525	20241216	104100	853981390	15750	15750	15750	15750	113
526	20241216	104000	852201640	15750	15750	15750	15750	72
527	20241216	103900	851067640	15750	15760	15760	15750	100
528	20241216	103800	849492340	15760	15770	15770	15760	712
529	20241216	103700	838270290	15780	15780	15780	15780	159
530	20241216	103600	835761270	15780	15780	15780	15780	0
531	20241216	103500	835761270	15780	15780	15780	15780	4
532	20241216	103400	835698150	15800	15800	15800	15800	0
533	20241216	103300	835698150	15800	15800	15800	15770	267
534	20241216	103200	831485430	15770	15770	15770	15770	0
535	20241216	103100	831485430	15770	15770	15770	15770	22
536	20241216	103000	831138490	15760	15760	15760	15760	1
537	20241216	102900	831122730	15760	15760	15760	15760	1
538	20241216	102800	831106970	15740	15760	15760	15740	383
539	20241216	102700	825075440	15760	15760	15760	15760	1
540	20241216	102600	825059680	15760	15750	15760	15740	1302
541	20241216	102500	804550020	15760	15800	15800	15760	730
542	20241216	102400	793039860	15790	15790	15790	15790	0
543	20241216	102300	793039860	15790	15790	15790	15790	0
544	20241216	102200	793039860	15790	15770	15790	15770	227
545	20241216	102100	789457090	15760	15760	15760	15760	200
546	20241216	102000	786305090	15760	15770	15770	15760	1160
547	20241216	101900	768017590	15770	15770	15770	15760	3
548	20241216	101800	767970290	15750	15780	15780	15750	153
549	20241216	101700	765559450	15770	15770	15770	15770	0
550	20241216	101600	765559450	15770	15790	15790	15770	494
551	20241216	101500	757759290	15780	15820	15820	15780	937
552	20241216	101400	742957800	15830	15840	15850	15830	652
553	20241216	101300	732630200	15870	15860	15870	15860	100
554	20241216	101200	731043260	15870	15870	15870	15870	27
555	20241216	101100	730614770	15850	15870	15870	15850	51
556	20241216	101000	729806400	15840	15840	15840	15840	200
557	20241216	100900	726638400	15840	15850	15850	15840	349
558	20241216	100800	721107610	15880	15860	15880	15850	185
559	20241216	100700	718175300	15870	15890	15890	15860	17
560	20241216	100600	717905600	15900	15930	15930	15900	214
561	20241216	100500	714501220	15930	15910	15930	15910	7
562	20241216	100400	714389730	15940	15940	15940	15940	0
563	20241216	100300	714389730	15940	15910	15940	15910	334
564	20241216	100200	709074710	15940	15940	15940	15940	210
565	20241216	100100	705727310	15910	15940	15940	15910	413
566	20241216	100000	699144150	15940	15900	15970	15900	733
567	20241216	095900	687459370	15900	15900	15900	15900	8
568	20241216	095800	687332170	15940	15940	15940	15940	0
569	20241216	095700	687332170	15940	15930	15940	15850	547
570	20241216	095600	678624780	15940	15970	15970	15940	125
571	20241216	095500	676630950	15980	16000	16000	15980	304
572	20241216	095400	671771640	16010	16020	16020	16010	61
573	20241216	095300	670795020	16020	16020	16020	16000	426
574	20241216	095200	663972020	16000	16000	16030	16000	382
575	20241216	095100	657848770	16020	16010	16030	16000	481
576	20241216	095000	650150670	16010	16040	16040	16010	885
577	20241216	094900	635972970	16040	16000	16040	16000	1342
578	20241216	094800	614485070	15990	15970	15990	15970	528
579	20241216	094700	606047510	15960	15960	15960	15960	37
580	20241216	094600	605456990	15960	15970	15970	15960	87
581	20241216	094500	604068430	15970	15970	15970	15970	8
582	20241216	094400	603940670	15980	15950	15980	15950	190
583	20241216	094300	600908590	15950	15930	15960	15920	2062
584	20241216	094200	568033380	15930	15940	15950	15930	152
585	20241216	094100	565609970	15940	15930	15940	15930	7
586	20241216	094000	565498450	15950	15900	15950	15900	138
587	20241216	093900	563304200	15900	15840	15900	15840	2
588	20241216	093800	563272460	15900	15890	15900	15890	129
589	20241216	093700	561221460	15900	15810	15900	15810	8
590	20241216	093600	561094890	15900	15900	15900	15900	0
591	20241216	093500	561094890	15900	15830	15900	15830	34
592	20241216	093400	560556600	15830	15750	15830	15750	881
593	20241216	093300	546675270	15740	15780	15780	15730	3614
594	20241216	093200	489746340	15770	15830	15840	15770	703
595	20241216	093100	478643520	15840	15860	15860	15840	515
596	20241216	093000	470479940	15900	15890	15900	15860	353
597	20241216	092900	464871330	15850	15860	15890	15850	24
598	20241216	092800	464490640	15860	15910	15920	15860	1641
599	20241216	092700	438415130	15920	16000	16000	15920	601
600	20241216	092600	428833800	16000	15980	16010	15980	2175
601	20241216	092500	394041440	15930	15950	15990	15930	488
602	20241216	092400	386257530	15950	15950	15970	15950	261
603	20241216	092300	382092060	15960	15930	15970	15930	513
604	20241216	092200	373909310	15930	15950	15990	15930	755
605	20241216	092100	361859610	15950	15940	15950	15920	1198
606	20241216	092000	342755350	15910	15940	15950	15910	435
607	20241216	091900	335817390	15940	15870	15940	15870	1027
608	20241216	091800	319488690	15870	15850	15870	15850	40
609	20241216	091700	318854210	15860	15870	15870	15860	972
610	20241216	091600	303429370	15960	15870	15960	15870	67
611	20241216	091500	302360140	15960	15980	15980	15880	997
612	20241216	091400	286492290	15970	15940	15970	15920	1189
613	20241216	091300	267515280	15960	15930	15960	15920	149
614	20241216	091200	265142160	15970	15970	15970	15930	1316
615	20241216	091100	244167540	15970	15920	15970	15900	321
616	20241216	091000	239054150	15900	15950	15950	15810	1284
617	20241216	090900	218642850	15970	15950	16000	15950	4614
618	20241216	090800	144930210	15940	15870	15940	15870	1636
619	20241216	090700	118873920	15890	15830	15910	15810	2213
620	20241216	090600	83726980	15880	15870	15880	15800	215
621	20241216	090500	80315150	15800	15690	15860	15690	2332
622	20241216	090400	43435600	15690	15690	15690	15690	1
623	20241216	090300	43419910	15760	15760	15760	15760	171
624	20241216	090200	40724950	15690	15720	15780	15640	410
625	20241216	090100	34295800	15630	15810	15810	15630	753
626	20241216	090000	22493160	15830	15830	15830	15650	1422