KissMeData/039840/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192500	233288380	16950	16950	16950	16950	1907
3	20241216	192400	233288380	16950	16950	16950	16950	0
4	20241216	192300	233288380	16950	16950	16950	16950	0
5	20241216	192200	233288380	16950	16950	16950	16950	0
6	20241216	192100	233288380	16950	16950	16950	16950	0
7	20241216	192000	233288380	16950	16950	16950	16950	0
8	20241216	191900	233288380	16950	16950	16950	16950	0
9	20241216	191800	233288380	16950	16950	16950	16950	0
10	20241216	191700	233288380	16950	16950	16950	16950	0
11	20241216	191600	233288380	16950	16950	16950	16950	0
12	20241216	191500	233288380	16950	16950	16950	16950	0
13	20241216	191400	233288380	16950	16950	16950	16950	0
14	20241216	191300	233288380	16950	16950	16950	16950	0
15	20241216	191200	233288380	16950	16950	16950	16950	0
16	20241216	191100	233288380	16950	16950	16950	16950	0
17	20241216	191000	233288380	16950	16950	16950	16950	0
18	20241216	190900	233288380	16950	16950	16950	16950	0
19	20241216	190800	233288380	16950	16950	16950	16950	0
20	20241216	190700	233288380	16950	16950	16950	16950	0
21	20241216	190600	233288380	16950	16950	16950	16950	0
22	20241216	190500	233288380	16950	16950	16950	16950	0
23	20241216	190400	233288380	16950	16950	16950	16950	0
24	20241216	190300	233288380	16950	16950	16950	16950	0
25	20241216	190200	233288380	16950	16950	16950	16950	0
26	20241216	190100	233288380	16950	16950	16950	16950	0
27	20241216	190000	233288380	16950	16950	16950	16950	0
28	20241216	185900	233288380	16950	16950	16950	16950	0
29	20241216	185800	233288380	16950	16950	16950	16950	0
30	20241216	185700	233288380	16950	16950	16950	16950	0
31	20241216	185600	233288380	16950	16950	16950	16950	0
32	20241216	185500	233288380	16950	16950	16950	16950	1907
33	20241216	185400	233288380	16950	16950	16950	16950	0
34	20241216	185300	233288380	16950	16950	16950	16950	0
35	20241216	185200	233288380	16950	16950	16950	16950	0
36	20241216	185100	233288380	16950	16950	16950	16950	0
37	20241216	185000	233288380	16950	16950	16950	16950	0
38	20241216	184900	233288380	16950	16950	16950	16950	0
39	20241216	184800	233288380	16950	16950	16950	16950	0
40	20241216	184700	233288380	16950	16950	16950	16950	0
41	20241216	184600	233288380	16950	16950	16950	16950	0
42	20241216	184500	233288380	16950	16950	16950	16950	0
43	20241216	184400	233288380	16950	16950	16950	16950	0
44	20241216	184300	233288380	16950	16950	16950	16950	0
45	20241216	184200	233288380	16950	16950	16950	16950	0
46	20241216	184100	233288380	16950	16950	16950	16950	0
47	20241216	184000	233288380	16950	16950	16950	16950	0
48	20241216	183900	233288380	16950	16950	16950	16950	0
49	20241216	183800	233288380	16950	16950	16950	16950	0
50	20241216	183700	233288380	16950	16950	16950	16950	0
51	20241216	183600	233288380	16950	16950	16950	16950	0
52	20241216	183500	233288380	16950	16950	16950	16950	0
53	20241216	183400	233288380	16950	16950	16950	16950	0
54	20241216	183300	233288380	16950	16950	16950	16950	0
55	20241216	183200	233288380	16950	16950	16950	16950	0
56	20241216	183100	233288380	16950	16950	16950	16950	0
57	20241216	183000	233288380	16950	16950	16950	16950	0
58	20241216	182900	233288380	16950	16950	16950	16950	0
59	20241216	182800	233288380	16950	16950	16950	16950	0
60	20241216	182700	233288380	16950	16950	16950	16950	0
61	20241216	182600	233288380	16950	16950	16950	16950	0
62	20241216	182500	233288380	16950	16950	16950	16950	1907
63	20241216	182400	233288380	16950	16950	16950	16950	0
64	20241216	182300	233288380	16950	16950	16950	16950	0
65	20241216	182200	233288380	16950	16950	16950	16950	0
66	20241216	182100	233288380	16950	16950	16950	16950	0
67	20241216	182000	233288380	16950	16950	16950	16950	0
68	20241216	181900	233288380	16950	16950	16950	16950	0
69	20241216	181800	233288380	16950	16950	16950	16950	0
70	20241216	181700	233288380	16950	16950	16950	16950	0
71	20241216	181600	233288380	16950	16950	16950	16950	0
72	20241216	181500	233288380	16950	16950	16950	16950	0
73	20241216	181400	233288380	16950	16950	16950	16950	0
74	20241216	181300	233288380	16950	16950	16950	16950	0
75	20241216	181200	233288380	16950	16950	16950	16950	0
76	20241216	181100	233288380	16950	16950	16950	16950	0
77	20241216	181000	233288380	16950	16950	16950	16950	0
78	20241216	180900	233288380	16950	16950	16950	16950	0
79	20241216	180800	233288380	16950	16950	16950	16950	0
80	20241216	180700	233288380	16950	16950	16950	16950	0
81	20241216	180600	233288380	16950	16950	16950	16950	0
82	20241216	180500	233288380	16950	16950	16950	16950	0
83	20241216	180400	233288380	16950	16950	16950	16950	0
84	20241216	180300	233288380	16950	16950	16950	16950	0
85	20241216	180200	233288380	16950	16950	16950	16950	0
86	20241216	180100	233288380	16950	16950	16950	16950	0
87	20241216	180000	233288380	16950	16950	16950	16950	0
88	20241216	175900	233288380	16950	16950	16950	16950	0
89	20241216	175800	233288380	16950	16950	16950	16950	0
90	20241216	175700	233288380	16950	16950	16950	16950	0
91	20241216	175600	233288380	16950	16950	16950	16950	0
92	20241216	175500	233288380	16950	16950	16950	16950	1907
93	20241216	175400	233288380	16950	16950	16950	16950	0
94	20241216	175300	233288380	16950	16950	16950	16950	0
95	20241216	175200	233288380	16950	16950	16950	16950	0
96	20241216	175100	233288380	16950	16950	16950	16950	0
97	20241216	175000	233288380	16950	16950	16950	16950	0
98	20241216	174900	233288380	16950	16950	16950	16950	0
99	20241216	174800	233288380	16950	16950	16950	16950	0
100	20241216	174700	233288380	16950	16950	16950	16950	0
101	20241216	174600	233288380	16950	16950	16950	16950	0
102	20241216	174500	233288380	16950	16950	16950	16950	0
103	20241216	174400	233288380	16950	16950	16950	16950	0
104	20241216	174300	233288380	16950	16950	16950	16950	0
105	20241216	174200	233288380	16950	16950	16950	16950	0
106	20241216	174100	233288380	16950	16950	16950	16950	0
107	20241216	174000	233288380	16950	16950	16950	16950	0
108	20241216	173900	233288380	16950	16950	16950	16950	0
109	20241216	173800	233288380	16950	16950	16950	16950	0
110	20241216	173700	233288380	16950	16950	16950	16950	0
111	20241216	173600	233288380	16950	16950	16950	16950	0
112	20241216	173500	233288380	16950	16950	16950	16950	0
113	20241216	173400	233288380	16950	16950	16950	16950	0
114	20241216	173300	233288380	16950	16950	16950	16950	0
115	20241216	173200	233288380	16950	16950	16950	16950	0
116	20241216	173100	233288380	16950	16950	16950	16950	0
117	20241216	173000	233288380	16950	16950	16950	16950	0
118	20241216	172900	233288380	16950	16950	16950	16950	0
119	20241216	172800	233288380	16950	16950	16950	16950	0
120	20241216	172700	233288380	16950	16950	16950	16950	0
121	20241216	172600	233288380	16950	16950	16950	16950	0
122	20241216	172500	233288380	16950	16950	16950	16950	1907
123	20241216	172400	233288380	16950	16950	16950	16950	0
124	20241216	172300	233288380	16950	16950	16950	16950	0
125	20241216	172200	233288380	16950	16950	16950	16950	0
126	20241216	172100	233288380	16950	16950	16950	16950	0
127	20241216	172000	233288380	16950	16950	16950	16950	0
128	20241216	171900	233288380	16950	16950	16950	16950	0
129	20241216	171800	233288380	16950	16950	16950	16950	0
130	20241216	171700	233288380	16950	16950	16950	16950	0
131	20241216	171600	233288380	16950	16950	16950	16950	0
132	20241216	171500	233288380	16950	16950	16950	16950	0
133	20241216	171400	233288380	16950	16950	16950	16950	0
134	20241216	171300	233288380	16950	16950	16950	16950	0
135	20241216	171200	233288380	16950	16950	16950	16950	0
136	20241216	171100	233288380	16950	16950	16950	16950	0
137	20241216	171000	233288380	16950	16950	16950	16950	0
138	20241216	170900	233288380	16950	16950	16950	16950	0
139	20241216	170800	233288380	16950	16950	16950	16950	0
140	20241216	170700	233288380	16950	16950	16950	16950	0
141	20241216	170600	233288380	16950	16950	16950	16950	0
142	20241216	170500	233288380	16950	16950	16950	16950	0
143	20241216	170400	233288380	16950	16950	16950	16950	0
144	20241216	170300	233288380	16950	16950	16950	16950	0
145	20241216	170200	233288380	16950	16950	16950	16950	0
146	20241216	170100	233288380	16950	16950	16950	16950	0
147	20241216	170000	233288380	16950	16950	16950	16950	0
148	20241216	165900	233288380	16950	16950	16950	16950	0
149	20241216	165800	233288380	16950	16950	16950	16950	0
150	20241216	165700	233288380	16950	16950	16950	16950	0
151	20241216	165600	233288380	16950	16950	16950	16950	0
152	20241216	165500	233288380	16950	16950	16950	16950	1907
153	20241216	165400	233288380	16950	16950	16950	16950	0
154	20241216	165300	233288380	16950	16950	16950	16950	0
155	20241216	165200	233288380	16950	16950	16950	16950	0
156	20241216	165100	233288380	16950	16950	16950	16950	0
157	20241216	165000	233288380	16950	16950	16950	16950	0
158	20241216	164900	233288380	16950	16950	16950	16950	0
159	20241216	164800	233288380	16950	16950	16950	16950	0
160	20241216	164700	233288380	16950	16950	16950	16950	0
161	20241216	164600	233288380	16950	16950	16950	16950	0
162	20241216	164500	233288380	16950	16950	16950	16950	0
163	20241216	164400	233288380	16950	16950	16950	16950	0
164	20241216	164300	233288380	16950	16950	16950	16950	0
165	20241216	164200	233288380	16950	16950	16950	16950	0
166	20241216	164100	233288380	16950	16950	16950	16950	0
167	20241216	164000	233288380	16950	16950	16950	16950	0
168	20241216	163900	233288380	16950	16950	16950	16950	0
169	20241216	163800	233288380	16950	16950	16950	16950	0
170	20241216	163700	233288380	16950	16950	16950	16950	0
171	20241216	163600	233288380	16950	16950	16950	16950	0
172	20241216	163500	233288380	16950	16950	16950	16950	0
173	20241216	163400	233288380	16950	16950	16950	16950	0
174	20241216	163300	233288380	16950	16950	16950	16950	0
175	20241216	163200	233288380	16950	16950	16950	16950	0
176	20241216	163100	233288380	16950	16950	16950	16950	0
177	20241216	163000	233288380	16950	16950	16950	16950	0
178	20241216	162900	233288380	16950	16950	16950	16950	0
179	20241216	162800	233288380	16950	16950	16950	16950	0
180	20241216	162700	233288380	16950	16950	16950	16950	0
181	20241216	162600	233288380	16950	16950	16950	16950	0
182	20241216	162500	233288380	16950	16950	16950	16950	1907
183	20241216	162400	233288380	16950	16950	16950	16950	0
184	20241216	162300	233288380	16950	16950	16950	16950	0
185	20241216	162200	233288380	16950	16950	16950	16950	0
186	20241216	162100	233288380	16950	16950	16950	16950	0
187	20241216	162000	233288380	16950	16950	16950	16950	0
188	20241216	161900	233288380	16950	16950	16950	16950	0
189	20241216	161800	233288380	16950	16950	16950	16950	0
190	20241216	161700	233288380	16950	16950	16950	16950	0
191	20241216	161600	233288380	16950	16950	16950	16950	0
192	20241216	161500	233288380	16950	16950	16950	16950	0
193	20241216	161400	233288380	16950	16950	16950	16950	0
194	20241216	161300	233288380	16950	16950	16950	16950	0
195	20241216	161200	233288380	16950	16950	16950	16950	0
196	20241216	161100	233288380	16950	16950	16950	16950	0
197	20241216	161000	233288380	16950	16950	16950	16950	0
198	20241216	160900	233288380	16950	16950	16950	16950	0
199	20241216	160800	233288380	16950	16950	16950	16950	0
200	20241216	160700	233288380	16950	16950	16950	16950	0
201	20241216	160600	233288380	16950	16950	16950	16950	0
202	20241216	160500	233288380	16950	16950	16950	16950	0
203	20241216	160400	233288380	16950	16950	16950	16950	0
204	20241216	160300	233288380	16950	16950	16950	16950	0
205	20241216	160200	233288380	16950	16950	16950	16950	0
206	20241216	160100	233288380	16950	16950	16950	16950	0
207	20241216	160000	233288380	16950	16950	16950	16950	0
208	20241216	155900	233288380	16950	16950	16950	16950	0
209	20241216	155800	233288380	16950	16950	16950	16950	0
210	20241216	155700	233288380	16950	16950	16950	16950	0
211	20241216	155600	233288380	16950	16950	16950	16950	0
212	20241216	155500	233288380	16950	16950	16950	16950	1907
213	20241216	155400	233288380	16950	16950	16950	16950	0
214	20241216	155300	233288380	16950	16950	16950	16950	0
215	20241216	155200	233288380	16950	16950	16950	16950	0
216	20241216	155100	233288380	16950	16950	16950	16950	0
217	20241216	155000	233288380	16950	16950	16950	16950	0
218	20241216	154900	233288380	16950	16950	16950	16950	0
219	20241216	154800	233288380	16950	16950	16950	16950	0
220	20241216	154700	233288380	16950	16950	16950	16950	0
221	20241216	154600	233288380	16950	16950	16950	16950	0
222	20241216	154500	233288380	16950	16950	16950	16950	0
223	20241216	154400	233288380	16950	16950	16950	16950	0
224	20241216	154300	233288380	16950	16950	16950	16950	0
225	20241216	154200	233288380	16950	16950	16950	16950	0
226	20241216	154100	233288380	16950	16950	16950	16950	0
227	20241216	154000	233288380	16950	16950	16950	16950	0
228	20241216	153900	233288380	16950	16950	16950	16950	0
229	20241216	153800	233288380	16950	16950	16950	16950	0
230	20241216	153700	233288380	16950	16950	16950	16950	0
231	20241216	153600	233288380	16950	16950	16950	16950	0
232	20241216	153500	233288380	16950	16950	16950	16950	0
233	20241216	153400	233288380	16950	16950	16950	16950	0
234	20241216	153300	233288380	16950	16950	16950	16950	0
235	20241216	153200	233288380	16950	16950	16950	16950	0
236	20241216	153100	233288380	16950	16950	16950	16950	0
237	20241216	153000	233288380	16950	16950	16950	16950	1907
238	20241216	152900	200964730	16890	16890	16890	16890	0
239	20241216	152800	200964730	16890	16890	16890	16890	0
240	20241216	152700	200964730	16890	16890	16890	16890	0
241	20241216	152600	200964730	16890	16890	16890	16890	0
242	20241216	152500	200964730	16890	16890	16890	16890	0
243	20241216	152400	200964730	16890	16890	16890	16890	0
244	20241216	152300	200964730	16890	16890	16890	16890	0
245	20241216	152200	200964730	16890	16890	16890	16890	0
246	20241216	152100	200964730	16890	16890	16890	16890	0
247	20241216	152000	200964730	16890	16890	16890	16890	0
248	20241216	151900	200964730	16890	16900	16900	16890	101
249	20241216	151800	199258820	16910	16910	16910	16910	0
250	20241216	151700	199258820	16910	16910	16910	16910	15
251	20241216	151600	199005170	16900	16900	16900	16900	0
252	20241216	151500	199005170	16900	16900	16900	16900	0
253	20241216	151400	199005170	16900	16900	16900	16900	0
254	20241216	151300	199005170	16900	16910	16910	16900	17
255	20241216	151200	198717730	16900	16900	16900	16900	97
256	20241216	151100	197078430	16900	16900	16900	16900	0
257	20241216	151000	197078430	16900	16900	16900	16900	20
258	20241216	150900	196740430	16900	16900	16900	16900	0
259	20241216	150800	196740430	16900	16900	16900	16900	2
260	20241216	150700	196706630	16900	16900	16900	16900	0
261	20241216	150600	196706630	16900	16900	16900	16900	0
262	20241216	150500	196706630	16900	16900	16900	16900	0
263	20241216	150400	196706630	16900	16900	16900	16900	0
264	20241216	150300	196706630	16900	16900	16900	16900	411
265	20241216	150200	189760730	16900	16900	16900	16900	0
266	20241216	150100	189760730	16900	16900	16900	16900	0
267	20241216	150000	189760730	16900	16900	16900	16900	0
268	20241216	145900	189760730	16900	16900	16900	16900	1
269	20241216	145800	189743830	16900	16900	16900	16900	2
270	20241216	145700	189710030	16900	16910	16910	16890	16
271	20241216	145600	189439520	16900	16900	16900	16890	5
272	20241216	145500	189355030	16900	16900	16900	16900	1
273	20241216	145400	189338130	16890	16890	16890	16890	7
274	20241216	145300	189219900	16890	16890	16890	16890	0
275	20241216	145200	189219900	16890	16890	16890	16890	1
276	20241216	145100	189203010	16890	16890	16890	16890	0
277	20241216	145000	189203010	16890	16890	16890	16890	1
278	20241216	144900	189186120	16900	16890	16900	16890	16
279	20241216	144800	188915730	16890	16890	16890	16890	0
280	20241216	144700	188915730	16890	16890	16890	16890	3
281	20241216	144600	188865060	16890	16890	16890	16890	10
282	20241216	144500	188696160	16890	16910	16910	16890	4
283	20241216	144400	188628580	16890	16890	16890	16890	0
284	20241216	144300	188628580	16890	16890	16890	16890	12
285	20241216	144200	188425900	16890	16890	16890	16890	15
286	20241216	144100	188172550	16910	16900	16910	16900	18
287	20241216	144000	187868270	16900	16900	16900	16900	1
288	20241216	143900	187851370	16900	16900	16900	16900	0
289	20241216	143800	187851370	16900	16900	16900	16900	0
290	20241216	143700	187851370	16900	16900	16900	16900	2
291	20241216	143600	187817570	16890	16890	16890	16890	2
292	20241216	143500	187783790	16900	16900	16900	16900	8
293	20241216	143400	187648590	16900	16900	16900	16900	1
294	20241216	143300	187631690	16930	16930	16930	16930	0
295	20241216	143200	187631690	16930	16920	16930	16920	2
296	20241216	143100	187597840	16900	16900	16900	16900	2
297	20241216	143000	187564040	16900	16900	16900	16900	10
298	20241216	142900	187395040	16900	16900	16900	16900	2
299	20241216	142800	187361240	16910	16910	16910	16910	0
300	20241216	142700	187361240	16910	16910	16910	16910	2
301	20241216	142600	187327420	16910	16910	16910	16910	0
302	20241216	142500	187327420	16910	16910	16910	16910	2
303	20241216	142400	187293600	16910	16910	16910	16910	4
304	20241216	142300	187225960	16930	16930	16930	16930	0
305	20241216	142200	187225960	16930	16930	16930	16930	0
306	20241216	142100	187225960	16930	16930	16930	16930	22
307	20241216	142000	186853500	16920	16920	16920	16920	10
308	20241216	141900	186684300	16920	16920	16920	16920	1
309	20241216	141800	186667380	16900	16900	16900	16900	2
310	20241216	141700	186633580	16910	16910	16910	16910	0
311	20241216	141600	186633580	16910	16910	16910	16910	6
312	20241216	141500	186532120	16900	16900	16900	16900	1
313	20241216	141400	186515220	16900	16900	16900	16900	5
314	20241216	141300	186430720	16900	16900	16900	16900	1
315	20241216	141200	186413820	16900	16900	16900	16900	0
316	20241216	141100	186413820	16900	16900	16900	16900	36
317	20241216	141000	185805420	16890	16890	16890	16890	0
318	20241216	140900	185805420	16890	16890	16890	16890	1
319	20241216	140800	185788530	16900	16900	16900	16890	17
320	20241216	140700	185501240	16900	16900	16900	16900	10
321	20241216	140600	185332240	16890	16890	16890	16890	1
322	20241216	140500	185315350	16890	16890	16890	16890	11
323	20241216	140400	185129560	16880	16890	16890	16880	8
324	20241216	140300	184994510	16890	16890	16890	16890	1
325	20241216	140200	184977620	16900	16890	16900	16890	11
326	20241216	140100	184791730	16890	16890	16890	16890	0
327	20241216	140000	184791730	16890	16890	16890	16890	0
328	20241216	135900	184791730	16890	16890	16890	16890	1
329	20241216	135800	184774840	16880	16880	16880	16880	0
330	20241216	135700	184774840	16880	16880	16880	16880	3
331	20241216	135600	184724200	16900	16900	16900	16900	0
332	20241216	135500	184724200	16900	16900	16900	16900	4
333	20241216	135400	184656600	16880	16900	16900	16880	6
334	20241216	135300	184555300	16880	16880	16880	16880	2
335	20241216	135200	184521540	16880	16880	16880	16880	0
336	20241216	135100	184521540	16880	16880	16880	16880	40
337	20241216	135000	183846340	16890	16890	16890	16890	1
338	20241216	134900	183829450	16890	16890	16890	16890	0
339	20241216	134800	183829450	16890	16890	16890	16890	1
340	20241216	134700	183812560	16890	16890	16890	16890	1
341	20241216	134600	183795670	16890	16890	16890	16890	11
342	20241216	134500	183609880	16880	16880	16880	16880	1
343	20241216	134400	183593000	16880	16880	16880	16880	0
344	20241216	134300	183593000	16880	16880	16880	16880	1
345	20241216	134200	183576120	16880	16880	16880	16880	0
346	20241216	134100	183576120	16880	16870	16880	16870	2
347	20241216	134000	183542370	16900	16900	16900	16900	0
348	20241216	133900	183542370	16900	16900	16900	16900	0
349	20241216	133800	183542370	16900	16880	16900	16880	20
350	20241216	133700	183204390	16870	16870	16870	16870	1
351	20241216	133600	183187520	16880	16880	16880	16880	0
352	20241216	133500	183187520	16880	16880	16880	16880	17
353	20241216	133400	182900560	16870	16870	16870	16870	1
354	20241216	133300	182883690	16870	16870	16870	16870	0
355	20241216	133200	182883690	16870	16870	16870	16870	1
356	20241216	133100	182866820	16880	16880	16880	16880	1
357	20241216	133000	182849940	16870	16870	16870	16870	1
358	20241216	132900	182833070	16870	16870	16870	16870	2
359	20241216	132800	182799330	16870	16870	16870	16870	0
360	20241216	132700	182799330	16870	16870	16870	16870	1
361	20241216	132600	182782460	16870	16870	16870	16870	70
362	20241216	132500	181601560	16870	16870	16870	16870	1
363	20241216	132400	181584690	16870	16880	16880	16870	3
364	20241216	132300	181534070	16870	16870	16870	16870	1
365	20241216	132200	181517200	16880	16880	16880	16880	2
366	20241216	132100	181483440	16870	16870	16870	16870	1
367	20241216	132000	181466570	16870	16870	16870	16870	1
368	20241216	131900	181449700	16870	16870	16870	16870	40
369	20241216	131800	180774900	16850	16850	16850	16850	2
370	20241216	131700	180741200	16860	16860	16860	16860	0
371	20241216	131600	180741200	16860	16860	16860	16860	0
372	20241216	131500	180741200	16860	16860	16860	16860	0
373	20241216	131400	180741200	16860	16850	16860	16850	3
374	20241216	131300	180690640	16850	16850	16850	16850	2
375	20241216	131200	180656940	16850	16850	16850	16850	1
376	20241216	131100	180640090	16860	16860	16860	16860	0
377	20241216	131000	180640090	16860	16860	16860	16860	1
378	20241216	130900	180623230	16860	16860	16860	16860	0
379	20241216	130800	180623230	16860	16860	16860	16860	0
380	20241216	130700	180623230	16860	16860	16860	16860	1
381	20241216	130600	180606370	16860	16860	16860	16860	1
382	20241216	130500	180589510	16860	16860	16860	16860	1
383	20241216	130400	180572650	16860	16860	16860	16860	0
384	20241216	130300	180572650	16860	16860	16860	16860	1
385	20241216	130200	180555790	16860	16860	16860	16860	0
386	20241216	130100	180555790	16860	16860	16860	16860	0
387	20241216	130000	180555790	16860	16860	16860	16860	2
388	20241216	125900	180522070	16860	16860	16860	16860	1
389	20241216	125800	180505210	16880	16880	16880	16880	0
390	20241216	125700	180505210	16880	16860	16880	16860	6
391	20241216	125600	180404000	16890	16860	16890	16860	4
392	20241216	125500	180336500	16860	16860	16860	16860	4
393	20241216	125400	180269060	16860	16860	16860	16860	0
394	20241216	125300	180269060	16860	16860	16860	16860	1
395	20241216	125200	180252200	16860	16860	16860	16860	0
396	20241216	125100	180252200	16860	16860	16860	16860	1
397	20241216	125000	180235340	16860	16860	16860	16860	0
398	20241216	124900	180235340	16860	16860	16860	16860	1
399	20241216	124800	180218480	16880	16850	16880	16850	5
400	20241216	124700	180134150	16850	16850	16850	16850	0
401	20241216	124600	180134150	16850	16860	16870	16850	3
402	20241216	124500	180083570	16870	16860	16890	16860	6
403	20241216	124400	179982340	16870	16860	16880	16860	4
404	20241216	124300	179914870	16890	16860	16890	16860	12
405	20241216	124200	179712320	16850	16850	16850	16850	1
406	20241216	124100	179695470	16870	16870	16870	16870	1
407	20241216	124000	179678600	16870	16870	16870	16870	0
408	20241216	123900	179678600	16870	16860	16870	16860	3
409	20241216	123800	179628000	16890	16850	16890	16850	4
410	20241216	123700	179560560	16830	16820	16830	16820	6
411	20241216	123600	179459590	16800	16800	16800	16800	0
412	20241216	123500	179459590	16800	16800	16800	16800	2
413	20241216	123400	179425990	16800	16800	16800	16800	0
414	20241216	123300	179425990	16800	16800	16800	16800	1
415	20241216	123200	179409190	16800	16800	16800	16800	0
416	20241216	123100	179409190	16800	16810	16810	16800	368
417	20241216	123000	173226420	16820	16810	16820	16810	4
418	20241216	122900	173159160	16810	16810	16810	16810	0
419	20241216	122800	173159160	16810	16810	16810	16810	1
420	20241216	122700	173142350	16810	16810	16810	16810	0
421	20241216	122600	173142350	16810	16810	16810	16810	1
422	20241216	122500	173125540	16810	16810	16810	16810	1
423	20241216	122400	173108730	16810	16810	16810	16810	0
424	20241216	122300	173108730	16810	16810	16810	16810	1
425	20241216	122200	173091920	16850	16820	16850	16820	5
426	20241216	122100	173007760	16820	16810	16820	16810	4
427	20241216	122000	172940490	16810	16810	16810	16810	0
428	20241216	121900	172940490	16810	16810	16810	16810	1
429	20241216	121800	172923680	16810	16810	16810	16810	0
430	20241216	121700	172923680	16810	16810	16810	16810	1
431	20241216	121600	172906870	16810	16810	16810	16810	1
432	20241216	121500	172890060	16810	16810	16810	16810	0
433	20241216	121400	172890060	16810	16810	16810	16810	1
434	20241216	121300	172873250	16810	16810	16810	16810	0
435	20241216	121200	172873250	16810	16810	16810	16810	1
436	20241216	121100	172856440	16820	16820	16820	16820	0
437	20241216	121000	172856440	16820	16820	16820	16820	6
438	20241216	120900	172755520	16820	16810	16820	16810	6
439	20241216	120800	172654610	16800	16810	16810	16800	26
440	20241216	120700	172217750	16830	16810	16830	16800	110
441	20241216	120600	170366850	16810	16810	16830	16810	285
442	20241216	120500	165573110	16800	16800	16800	16800	1
443	20241216	120400	165556310	16830	16830	16830	16830	0
444	20241216	120300	165556310	16830	16830	16830	16830	0
445	20241216	120200	165556310	16830	16830	16830	16830	0
446	20241216	120100	165556310	16830	16840	16840	16830	103
447	20241216	120000	163821810	16780	16880	16880	16760	1298
448	20241216	115900	141998130	16890	16890	16890	16890	0
449	20241216	115800	141998130	16890	16860	16890	16860	2
450	20241216	115700	141964380	16860	16860	16860	16860	1
451	20241216	115600	141947520	16850	16850	16850	16850	0
452	20241216	115500	141947520	16850	16850	16850	16850	1
453	20241216	115400	141930670	16860	16860	16860	16860	0
454	20241216	115300	141930670	16860	16860	16860	16860	2
455	20241216	115200	141896950	16860	16850	16860	16850	2
456	20241216	115100	141863240	16850	16850	16850	16850	1
457	20241216	115000	141846390	16840	16840	16840	16840	8
458	20241216	114900	141711670	16850	16850	16850	16850	0
459	20241216	114800	141711670	16850	16850	16850	16850	3
460	20241216	114700	141661120	16850	16850	16850	16850	1
461	20241216	114600	141644270	16850	16850	16850	16850	0
462	20241216	114500	141644270	16850	16850	16850	16850	0
463	20241216	114400	141644270	16850	16850	16850	16850	2
464	20241216	114300	141610570	16850	16850	16850	16850	1
465	20241216	114200	141593720	16850	16850	16850	16850	0
466	20241216	114100	141593720	16850	16850	16850	16850	3
467	20241216	114000	141543170	16850	16850	16850	16850	0
468	20241216	113900	141543170	16850	16850	16850	16850	2
469	20241216	113800	141509470	16850	16850	16850	16850	1
470	20241216	113700	141492620	16850	16850	16850	16850	1
471	20241216	113600	141475770	16850	16850	16850	16850	2
472	20241216	113500	141442070	16850	16850	16850	16850	1
473	20241216	113400	141425220	16840	16840	16840	16840	1
474	20241216	113300	141408380	16840	16840	16840	16840	3
475	20241216	113200	141357860	16840	16840	16840	16840	1
476	20241216	113100	141341020	16840	16840	16840	16840	1
477	20241216	113000	141324180	16840	16830	16920	16830	34
478	20241216	112900	140750380	16830	16830	16830	16830	1
479	20241216	112800	140733550	16820	16820	16820	16820	2
480	20241216	112700	140699910	16820	16820	16820	16820	1
481	20241216	112600	140683090	16820	16820	16840	16820	7
482	20241216	112500	140565270	16840	16840	16840	16840	0
483	20241216	112400	140565270	16840	16840	16840	16840	0
484	20241216	112300	140565270	16840	16830	16840	16830	9
485	20241216	112200	140413740	16830	16830	16830	16830	10
486	20241216	112100	140245440	16830	16820	16830	16820	4
487	20241216	112000	140178150	16820	16820	16820	16820	6
488	20241216	111900	140077230	16820	16820	16820	16820	0
489	20241216	111800	140077230	16820	16820	16820	16820	0
490	20241216	111700	140077230	16820	16820	16820	16820	10
491	20241216	111600	139909030	16820	16820	16820	16820	1
492	20241216	111500	139892210	16810	16810	16810	16810	0
493	20241216	111400	139892210	16810	16810	16810	16810	0
494	20241216	111300	139892210	16810	16810	16810	16810	0
495	20241216	111200	139892210	16810	16810	16810	16810	0
496	20241216	111100	139892210	16810	16810	16810	16810	0
497	20241216	111000	139892210	16810	16810	16810	16810	1
498	20241216	110900	139875400	16810	16810	16810	16810	1
499	20241216	110800	139858590	16810	16800	16810	16800	5
500	20241216	110700	139774580	16810	16810	16810	16810	0
501	20241216	110600	139774580	16810	16810	16810	16810	0
502	20241216	110500	139774580	16810	16810	16810	16810	2
503	20241216	110400	139740960	16810	16810	16810	16810	0
504	20241216	110300	139740960	16810	16810	16810	16810	0
505	20241216	110200	139740960	16810	16810	16810	16810	0
506	20241216	110100	139740960	16810	16810	16810	16810	0
507	20241216	110000	139740960	16810	16810	16810	16810	2
508	20241216	105900	139707340	16800	16800	16810	16800	10
509	20241216	105800	139539330	16800	16800	16800	16800	9
510	20241216	105700	139388130	16800	16800	16810	16800	34
511	20241216	105600	138816630	16810	16790	16810	16790	9
512	20241216	105500	138665500	16810	16810	16810	16810	0
513	20241216	105400	138665500	16810	16780	16810	16780	21
514	20241216	105300	138312650	16800	16790	16800	16790	32
515	20241216	105200	137775160	16770	16770	16770	16770	0
516	20241216	105100	137775160	16770	16770	16770	16770	0
517	20241216	105000	137775160	16770	16770	16770	16770	5
518	20241216	104900	137691310	16770	16770	16770	16770	0
519	20241216	104800	137691310	16770	16770	16770	16770	48
520	20241216	104700	136886350	16770	16770	16770	16770	2
521	20241216	104600	136852810	16770	16770	16770	16770	92
522	20241216	104500	135309970	16770	16790	16790	16770	231
523	20241216	104400	131435460	16810	16810	16810	16810	11
524	20241216	104300	131250550	16800	16800	16800	16800	1
525	20241216	104200	131233750	16800	16800	16800	16800	7
526	20241216	104100	131116150	16800	16800	16800	16800	45
527	20241216	104000	130360150	16820	16800	16820	16800	4
528	20241216	103900	130292910	16800	16800	16800	16800	0
529	20241216	103800	130292910	16800	16800	16800	16800	1
530	20241216	103700	130276110	16790	16800	16800	16790	3
531	20241216	103600	130225720	16800	16790	16800	16790	20
532	20241216	103500	129889860	16790	16790	16790	16790	103
533	20241216	103400	128160490	16780	16770	16780	16770	8
534	20241216	103300	128026280	16770	16770	16780	16760	910
535	20241216	103200	112773970	16790	16790	16790	16790	200
536	20241216	103100	109415970	16810	16800	16810	16800	235
537	20241216	103000	105466650	16800	16800	16800	16800	0
538	20241216	102900	105466650	16800	16800	16800	16800	0
539	20241216	102800	105466650	16800	16800	16800	16800	13
540	20241216	102700	105248250	16810	16810	16810	16810	0
541	20241216	102600	105248250	16810	16800	16810	16800	41
542	20241216	102500	104559440	16810	16810	16810	16810	0
543	20241216	102400	104559440	16810	16860	16860	16810	1200
544	20241216	102300	84372320	16870	16870	16870	16870	67
545	20241216	102200	83242030	16870	16870	16870	16870	0
546	20241216	102100	83242030	16870	16870	16870	16870	0
547	20241216	102000	83242030	16870	16870	16870	16870	11
548	20241216	101900	83056460	16880	16880	16880	16880	3
549	20241216	101800	83005820	16880	16880	16880	16880	1
550	20241216	101700	82988940	16880	16880	16880	16880	4
551	20241216	101600	82921420	16880	16880	16880	16880	0
552	20241216	101500	82921420	16880	16880	16940	16880	30
553	20241216	101400	82414490	16880	16880	16880	16880	2
554	20241216	101300	82380730	16880	16880	16890	16880	3
555	20241216	101200	82330080	16880	16880	16880	16880	2
556	20241216	101100	82296320	16950	16950	16950	16950	0
557	20241216	101000	82296320	16950	16880	16950	16880	58
558	20241216	100900	81314910	16930	16870	16930	16870	38
559	20241216	100800	80672280	16880	16860	16980	16840	31
560	20241216	100700	80149160	16860	16820	16990	16820	149
561	20241216	100600	77629480	16820	16890	16890	16820	63
562	20241216	100500	76566480	16920	16920	16920	16920	0
563	20241216	100400	76566480	16920	16930	16930	16920	11
564	20241216	100300	76380260	16940	16850	16940	16820	67
565	20241216	100200	75252080	16880	16830	16880	16830	2
566	20241216	100100	75218370	16800	16800	16800	16800	0
567	20241216	100000	75218370	16800	16800	16800	16800	23
568	20241216	095900	74831970	16830	16820	16830	16820	5
569	20241216	095800	74747830	16830	16820	16840	16820	262
570	20241216	095700	70338620	16810	16870	16870	16810	386
571	20241216	095600	63845460	16870	16870	16870	16850	4
572	20241216	095500	63778000	16840	16850	16850	16840	86
573	20241216	095400	62329720	16870	16850	16870	16850	6
574	20241216	095300	62228520	16870	16830	16870	16830	4
575	20241216	095200	62161110	16870	16830	16870	16830	4
576	20241216	095100	62093670	16870	16820	16870	16810	245
577	20241216	095000	57972460	16830	16830	16850	16830	12
578	20241216	094900	57770480	16850	16870	16870	16850	333
579	20241216	094800	52155940	16990	16860	17000	16860	256
580	20241216	094700	47821140	16940	16830	16940	16830	457
581	20241216	094600	40110200	16830	16830	16860	16820	477
582	20241216	094500	32084280	16830	16830	16830	16830	22
583	20241216	094400	31714020	16860	16840	16860	16840	2
584	20241216	094300	31680320	16830	16830	16830	16830	99
585	20241216	094200	30014150	16830	16830	16830	16830	1
586	20241216	094100	29997320	16830	16830	16830	16830	2
587	20241216	094000	29963660	16830	16830	16870	16830	19
588	20241216	093900	29643210	16870	16870	16870	16870	0
589	20241216	093800	29643210	16870	16870	16870	16870	1
590	20241216	093700	29626340	16870	16850	16870	16850	24
591	20241216	093600	29221480	16910	16830	16910	16830	14
592	20241216	093500	28985460	16830	16830	16830	16820	59
593	20241216	093400	27992500	16830	16810	16830	16810	7
594	20241216	093300	27874790	16810	16860	16860	16810	301
595	20241216	093200	22806270	16870	16870	16870	16870	10
596	20241216	093100	22637570	16870	16870	16870	16870	0
597	20241216	093000	22637570	16870	16890	16910	16870	26
598	20241216	092900	22198400	16910	16890	16910	16890	21
599	20241216	092800	21843390	16910	16910	16910	16890	4
600	20241216	092700	21775770	16910	16880	16910	16880	9
601	20241216	092600	21623610	16910	16900	16910	16870	12
602	20241216	092500	21420900	16870	16830	16910	16830	50
603	20241216	092400	20576520	16820	16820	16890	16820	157
604	20241216	092300	17928790	16870	16820	16870	16820	14
605	20241216	092200	17692950	16810	16810	16810	16810	93
606	20241216	092100	16129620	16810	16850	16850	16810	49
607	20241216	092000	15305890	16810	16830	16850	16810	31
608	20241216	091900	14784250	16810	16810	16870	16800	20
609	20241216	091800	14447890	16830	16810	16830	16810	116
610	20241216	091700	12496760	16820	16820	16820	16820	0
611	20241216	091600	12496760	16820	16820	16820	16820	15
612	20241216	091500	12244460	16840	16860	16860	16840	140
613	20241216	091400	9886060	16860	16860	16860	16860	72
614	20241216	091300	8672140	16870	16870	16870	16870	0
615	20241216	091200	8672140	16870	16880	16880	16870	53
616	20241216	091100	7777700	16860	16810	16860	16810	105
617	20241216	091000	6008030	16850	16850	16850	16850	9
618	20241216	090900	5856380	16770	16770	16770	16770	0
619	20241216	090800	5856380	16770	16770	16770	16770	1
620	20241216	090700	5839610	16750	16750	16750	16750	0
621	20241216	090600	5839610	16750	16750	16750	16750	0
622	20241216	090500	5839610	16750	16860	16860	16750	5
623	20241216	090400	5755640	16860	16860	16860	16860	1
624	20241216	090300	5738780	16880	16880	16880	16880	0
625	20241216	090200	5738780	16880	16880	16880	16880	1
626	20241216	090100	5721900	16880	16880	16880	16880	6
627	20241216	090000	5620620	16890	16720	16890	16720	336