KissMeData/069080/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194900	1404026750	15340	15340	15340	15340	1115
3	20241216	194800	1404026750	15340	15340	15340	15340	0
4	20241216	194700	1404026750	15340	15340	15340	15340	0
5	20241216	194600	1404026750	15340	15340	15340	15340	0
6	20241216	194500	1404026750	15340	15340	15340	15340	0
7	20241216	194400	1404026750	15340	15340	15340	15340	0
8	20241216	194300	1404026750	15340	15340	15340	15340	0
9	20241216	194200	1404026750	15340	15340	15340	15340	0
10	20241216	194100	1404026750	15340	15340	15340	15340	0
11	20241216	194000	1404026750	15340	15340	15340	15340	0
12	20241216	193900	1404026750	15340	15340	15340	15340	0
13	20241216	193800	1404026750	15340	15340	15340	15340	0
14	20241216	193700	1404026750	15340	15340	15340	15340	0
15	20241216	193600	1404026750	15340	15340	15340	15340	0
16	20241216	193500	1404026750	15340	15340	15340	15340	0
17	20241216	193400	1404026750	15340	15340	15340	15340	0
18	20241216	193300	1404026750	15340	15340	15340	15340	0
19	20241216	193200	1404026750	15340	15340	15340	15340	0
20	20241216	193100	1404026750	15340	15340	15340	15340	0
21	20241216	193000	1404026750	15340	15340	15340	15340	0
22	20241216	192900	1404026750	15340	15340	15340	15340	0
23	20241216	192800	1404026750	15340	15340	15340	15340	0
24	20241216	192700	1404026750	15340	15340	15340	15340	0
25	20241216	192600	1404026750	15340	15340	15340	15340	0
26	20241216	192500	1404026750	15340	15340	15340	15340	0
27	20241216	192400	1404026750	15340	15340	15340	15340	0
28	20241216	192300	1404026750	15340	15340	15340	15340	0
29	20241216	192200	1404026750	15340	15340	15340	15340	0
30	20241216	192100	1404026750	15340	15340	15340	15340	0
31	20241216	192000	1404026750	15340	15340	15340	15340	0
32	20241216	191900	1404026750	15340	15340	15340	15340	1115
33	20241216	191800	1404026750	15340	15340	15340	15340	0
34	20241216	191700	1404026750	15340	15340	15340	15340	0
35	20241216	191600	1404026750	15340	15340	15340	15340	0
36	20241216	191500	1404026750	15340	15340	15340	15340	0
37	20241216	191400	1404026750	15340	15340	15340	15340	0
38	20241216	191300	1404026750	15340	15340	15340	15340	0
39	20241216	191200	1404026750	15340	15340	15340	15340	0
40	20241216	191100	1404026750	15340	15340	15340	15340	0
41	20241216	191000	1404026750	15340	15340	15340	15340	0
42	20241216	190900	1404026750	15340	15340	15340	15340	0
43	20241216	190800	1404026750	15340	15340	15340	15340	0
44	20241216	190700	1404026750	15340	15340	15340	15340	0
45	20241216	190600	1404026750	15340	15340	15340	15340	0
46	20241216	190500	1404026750	15340	15340	15340	15340	0
47	20241216	190400	1404026750	15340	15340	15340	15340	0
48	20241216	190300	1404026750	15340	15340	15340	15340	0
49	20241216	190200	1404026750	15340	15340	15340	15340	0
50	20241216	190100	1404026750	15340	15340	15340	15340	0
51	20241216	190000	1404026750	15340	15340	15340	15340	0
52	20241216	185900	1404026750	15340	15340	15340	15340	0
53	20241216	185800	1404026750	15340	15340	15340	15340	0
54	20241216	185700	1404026750	15340	15340	15340	15340	0
55	20241216	185600	1404026750	15340	15340	15340	15340	0
56	20241216	185500	1404026750	15340	15340	15340	15340	0
57	20241216	185400	1404026750	15340	15340	15340	15340	0
58	20241216	185300	1404026750	15340	15340	15340	15340	0
59	20241216	185200	1404026750	15340	15340	15340	15340	0
60	20241216	185100	1404026750	15340	15340	15340	15340	0
61	20241216	185000	1404026750	15340	15340	15340	15340	0
62	20241216	184900	1404026750	15340	15340	15340	15340	1115
63	20241216	184800	1404026750	15340	15340	15340	15340	0
64	20241216	184700	1404026750	15340	15340	15340	15340	0
65	20241216	184600	1404026750	15340	15340	15340	15340	0
66	20241216	184500	1404026750	15340	15340	15340	15340	0
67	20241216	184400	1404026750	15340	15340	15340	15340	0
68	20241216	184300	1404026750	15340	15340	15340	15340	0
69	20241216	184200	1404026750	15340	15340	15340	15340	0
70	20241216	184100	1404026750	15340	15340	15340	15340	0
71	20241216	184000	1404026750	15340	15340	15340	15340	0
72	20241216	183900	1404026750	15340	15340	15340	15340	0
73	20241216	183800	1404026750	15340	15340	15340	15340	0
74	20241216	183700	1404026750	15340	15340	15340	15340	0
75	20241216	183600	1404026750	15340	15340	15340	15340	0
76	20241216	183500	1404026750	15340	15340	15340	15340	0
77	20241216	183400	1404026750	15340	15340	15340	15340	0
78	20241216	183300	1404026750	15340	15340	15340	15340	0
79	20241216	183200	1404026750	15340	15340	15340	15340	0
80	20241216	183100	1404026750	15340	15340	15340	15340	0
81	20241216	183000	1404026750	15340	15340	15340	15340	0
82	20241216	182900	1404026750	15340	15340	15340	15340	0
83	20241216	182800	1404026750	15340	15340	15340	15340	0
84	20241216	182700	1404026750	15340	15340	15340	15340	0
85	20241216	182600	1404026750	15340	15340	15340	15340	0
86	20241216	182500	1404026750	15340	15340	15340	15340	0
87	20241216	182400	1404026750	15340	15340	15340	15340	0
88	20241216	182300	1404026750	15340	15340	15340	15340	0
89	20241216	182200	1404026750	15340	15340	15340	15340	0
90	20241216	182100	1404026750	15340	15340	15340	15340	0
91	20241216	182000	1404026750	15340	15340	15340	15340	0
92	20241216	181900	1404026750	15340	15340	15340	15340	1115
93	20241216	181800	1404026750	15340	15340	15340	15340	0
94	20241216	181700	1404026750	15340	15340	15340	15340	0
95	20241216	181600	1404026750	15340	15340	15340	15340	0
96	20241216	181500	1404026750	15340	15340	15340	15340	0
97	20241216	181400	1404026750	15340	15340	15340	15340	0
98	20241216	181300	1404026750	15340	15340	15340	15340	0
99	20241216	181200	1404026750	15340	15340	15340	15340	0
100	20241216	181100	1404026750	15340	15340	15340	15340	0
101	20241216	181000	1404026750	15340	15340	15340	15340	0
102	20241216	180900	1404026750	15340	15340	15340	15340	0
103	20241216	180800	1404026750	15340	15340	15340	15340	0
104	20241216	180700	1404026750	15340	15340	15340	15340	0
105	20241216	180600	1404026750	15340	15340	15340	15340	0
106	20241216	180500	1404026750	15340	15340	15340	15340	0
107	20241216	180400	1404026750	15340	15340	15340	15340	0
108	20241216	180300	1404026750	15340	15340	15340	15340	0
109	20241216	180200	1404026750	15340	15340	15340	15340	0
110	20241216	180100	1404026750	15340	15340	15340	15340	0
111	20241216	180000	1404026750	15340	15340	15340	15340	0
112	20241216	175900	1404026750	15340	15340	15340	15340	0
113	20241216	175800	1404026750	15340	15340	15340	15340	0
114	20241216	175700	1404026750	15340	15340	15340	15340	0
115	20241216	175600	1404026750	15340	15340	15340	15340	0
116	20241216	175500	1404026750	15340	15340	15340	15340	0
117	20241216	175400	1404026750	15340	15340	15340	15340	0
118	20241216	175300	1404026750	15340	15340	15340	15340	0
119	20241216	175200	1404026750	15340	15340	15340	15340	0
120	20241216	175100	1404026750	15340	15340	15340	15340	0
121	20241216	175000	1404026750	15340	15340	15340	15340	0
122	20241216	174900	1404026750	15340	15340	15340	15340	1115
123	20241216	174800	1404026750	15340	15340	15340	15340	0
124	20241216	174700	1404026750	15340	15340	15340	15340	0
125	20241216	174600	1404026750	15340	15340	15340	15340	0
126	20241216	174500	1404026750	15340	15340	15340	15340	0
127	20241216	174400	1404026750	15340	15340	15340	15340	0
128	20241216	174300	1404026750	15340	15340	15340	15340	0
129	20241216	174200	1404026750	15340	15340	15340	15340	0
130	20241216	174100	1404026750	15340	15340	15340	15340	0
131	20241216	174000	1404026750	15340	15340	15340	15340	0
132	20241216	173900	1404026750	15340	15340	15340	15340	0
133	20241216	173800	1404026750	15340	15340	15340	15340	0
134	20241216	173700	1404026750	15340	15340	15340	15340	0
135	20241216	173600	1404026750	15340	15340	15340	15340	0
136	20241216	173500	1404026750	15340	15340	15340	15340	0
137	20241216	173400	1404026750	15340	15340	15340	15340	0
138	20241216	173300	1404026750	15340	15340	15340	15340	0
139	20241216	173200	1404026750	15340	15340	15340	15340	0
140	20241216	173100	1404026750	15340	15340	15340	15340	0
141	20241216	173000	1404026750	15340	15340	15340	15340	0
142	20241216	172900	1404026750	15340	15340	15340	15340	0
143	20241216	172800	1404026750	15340	15340	15340	15340	0
144	20241216	172700	1404026750	15340	15340	15340	15340	0
145	20241216	172600	1404026750	15340	15340	15340	15340	0
146	20241216	172500	1404026750	15340	15340	15340	15340	0
147	20241216	172400	1404026750	15340	15340	15340	15340	0
148	20241216	172300	1404026750	15340	15340	15340	15340	0
149	20241216	172200	1404026750	15340	15340	15340	15340	0
150	20241216	172100	1404026750	15340	15340	15340	15340	0
151	20241216	172000	1404026750	15340	15340	15340	15340	0
152	20241216	171900	1404026750	15340	15340	15340	15340	1115
153	20241216	171800	1404026750	15340	15340	15340	15340	0
154	20241216	171700	1404026750	15340	15340	15340	15340	0
155	20241216	171600	1404026750	15340	15340	15340	15340	0
156	20241216	171500	1404026750	15340	15340	15340	15340	0
157	20241216	171400	1404026750	15340	15340	15340	15340	0
158	20241216	171300	1404026750	15340	15340	15340	15340	0
159	20241216	171200	1404026750	15340	15340	15340	15340	0
160	20241216	171100	1404026750	15340	15340	15340	15340	0
161	20241216	171000	1404026750	15340	15340	15340	15340	0
162	20241216	170900	1404026750	15340	15340	15340	15340	0
163	20241216	170800	1404026750	15340	15340	15340	15340	0
164	20241216	170700	1404026750	15340	15340	15340	15340	0
165	20241216	170600	1404026750	15340	15340	15340	15340	0
166	20241216	170500	1404026750	15340	15340	15340	15340	0
167	20241216	170400	1404026750	15340	15340	15340	15340	0
168	20241216	170300	1404026750	15340	15340	15340	15340	0
169	20241216	170200	1404026750	15340	15340	15340	15340	0
170	20241216	170100	1404026750	15340	15340	15340	15340	0
171	20241216	170000	1404026750	15340	15340	15340	15340	0
172	20241216	165900	1404026750	15340	15340	15340	15340	0
173	20241216	165800	1404026750	15340	15340	15340	15340	0
174	20241216	165700	1404026750	15340	15340	15340	15340	0
175	20241216	165600	1404026750	15340	15340	15340	15340	0
176	20241216	165500	1404026750	15340	15340	15340	15340	0
177	20241216	165400	1404026750	15340	15340	15340	15340	0
178	20241216	165300	1404026750	15340	15340	15340	15340	0
179	20241216	165200	1404026750	15340	15340	15340	15340	0
180	20241216	165100	1404026750	15340	15340	15340	15340	0
181	20241216	165000	1404026750	15340	15340	15340	15340	0
182	20241216	164900	1404026750	15340	15340	15340	15340	1115
183	20241216	164800	1404026750	15340	15340	15340	15340	0
184	20241216	164700	1404026750	15340	15340	15340	15340	0
185	20241216	164600	1404026750	15340	15340	15340	15340	0
186	20241216	164500	1404026750	15340	15340	15340	15340	0
187	20241216	164400	1404026750	15340	15340	15340	15340	0
188	20241216	164300	1404026750	15340	15340	15340	15340	0
189	20241216	164200	1404026750	15340	15340	15340	15340	0
190	20241216	164100	1404026750	15340	15340	15340	15340	0
191	20241216	164000	1404026750	15340	15340	15340	15340	0
192	20241216	163900	1404026750	15340	15340	15340	15340	0
193	20241216	163800	1404026750	15340	15340	15340	15340	0
194	20241216	163700	1404026750	15340	15340	15340	15340	0
195	20241216	163600	1404026750	15340	15340	15340	15340	0
196	20241216	163500	1404026750	15340	15340	15340	15340	0
197	20241216	163400	1404026750	15340	15340	15340	15340	0
198	20241216	163300	1404026750	15340	15340	15340	15340	0
199	20241216	163200	1404026750	15340	15340	15340	15340	0
200	20241216	163100	1404026750	15340	15340	15340	15340	0
201	20241216	163000	1404026750	15340	15340	15340	15340	0
202	20241216	162900	1404026750	15340	15340	15340	15340	0
203	20241216	162800	1404026750	15340	15340	15340	15340	0
204	20241216	162700	1404026750	15340	15340	15340	15340	0
205	20241216	162600	1404026750	15340	15340	15340	15340	0
206	20241216	162500	1404026750	15340	15340	15340	15340	0
207	20241216	162400	1404026750	15340	15340	15340	15340	0
208	20241216	162300	1404026750	15340	15340	15340	15340	0
209	20241216	162200	1404026750	15340	15340	15340	15340	0
210	20241216	162100	1404026750	15340	15340	15340	15340	0
211	20241216	162000	1404026750	15340	15340	15340	15340	0
212	20241216	161900	1404026750	15340	15340	15340	15340	1115
213	20241216	161800	1404026750	15340	15340	15340	15340	0
214	20241216	161700	1404026750	15340	15340	15340	15340	0
215	20241216	161600	1404026750	15340	15340	15340	15340	0
216	20241216	161500	1404026750	15340	15340	15340	15340	0
217	20241216	161400	1404026750	15340	15340	15340	15340	0
218	20241216	161300	1404026750	15340	15340	15340	15340	0
219	20241216	161200	1404026750	15340	15340	15340	15340	0
220	20241216	161100	1404026750	15340	15340	15340	15340	0
221	20241216	161000	1404026750	15340	15340	15340	15340	0
222	20241216	160900	1404026750	15340	15340	15340	15340	0
223	20241216	160800	1404026750	15340	15340	15340	15340	0
224	20241216	160700	1404026750	15340	15340	15340	15340	0
225	20241216	160600	1404026750	15340	15340	15340	15340	0
226	20241216	160500	1404026750	15340	15340	15340	15340	0
227	20241216	160400	1404026750	15340	15340	15340	15340	0
228	20241216	160300	1404026750	15340	15340	15340	15340	0
229	20241216	160200	1404026750	15340	15340	15340	15340	0
230	20241216	160100	1404026750	15340	15340	15340	15340	0
231	20241216	160000	1404026750	15340	15340	15340	15340	0
232	20241216	155900	1404026750	15340	15340	15340	15340	0
233	20241216	155800	1404026750	15340	15340	15340	15340	0
234	20241216	155700	1404026750	15340	15340	15340	15340	0
235	20241216	155600	1404026750	15340	15340	15340	15340	0
236	20241216	155500	1404026750	15340	15340	15340	15340	0
237	20241216	155400	1404026750	15340	15340	15340	15340	0
238	20241216	155300	1404026750	15340	15340	15340	15340	0
239	20241216	155200	1404026750	15340	15340	15340	15340	0
240	20241216	155100	1404026750	15340	15340	15340	15340	0
241	20241216	155000	1404026750	15340	15340	15340	15340	0
242	20241216	154900	1404026750	15340	15340	15340	15340	1115
243	20241216	154800	1404026750	15340	15340	15340	15340	0
244	20241216	154700	1404026750	15340	15340	15340	15340	0
245	20241216	154600	1404026750	15340	15340	15340	15340	0
246	20241216	154500	1404026750	15340	15340	15340	15340	0
247	20241216	154400	1404026750	15340	15340	15340	15340	0
248	20241216	154300	1404026750	15340	15340	15340	15340	0
249	20241216	154200	1404026750	15340	15340	15340	15340	0
250	20241216	154100	1404026750	15340	15340	15340	15340	0
251	20241216	154000	1404026750	15340	15340	15340	15340	0
252	20241216	153900	1404026750	15340	15340	15340	15340	0
253	20241216	153800	1404026750	15340	15340	15340	15340	0
254	20241216	153700	1404026750	15340	15340	15340	15340	0
255	20241216	153600	1404026750	15340	15340	15340	15340	0
256	20241216	153500	1404026750	15340	15340	15340	15340	0
257	20241216	153400	1404026750	15340	15340	15340	15340	0
258	20241216	153300	1404026750	15340	15340	15340	15340	0
259	20241216	153200	1404026750	15340	15340	15340	15340	0
260	20241216	153100	1404026750	15340	15340	15340	15340	0
261	20241216	153000	1404026750	15340	15340	15340	15340	1115
262	20241216	152900	1386922650	15320	15320	15320	15320	0
263	20241216	152800	1386922650	15320	15320	15320	15320	0
264	20241216	152700	1386922650	15320	15320	15320	15320	0
265	20241216	152600	1386922650	15320	15320	15320	15320	0
266	20241216	152500	1386922650	15320	15320	15320	15320	0
267	20241216	152400	1386922650	15320	15320	15320	15320	0
268	20241216	152300	1386922650	15320	15320	15320	15320	0
269	20241216	152200	1386922650	15320	15320	15320	15320	0
270	20241216	152100	1386922650	15320	15320	15320	15320	0
271	20241216	152000	1386922650	15320	15320	15320	15320	0
272	20241216	151900	1386922650	15320	15310	15320	15310	1576
273	20241216	151800	1362780380	15310	15310	15320	15310	55
274	20241216	151700	1361938320	15320	15330	15330	15320	471
275	20241216	151600	1354722580	15340	15340	15340	15340	1
276	20241216	151500	1354707240	15320	15320	15320	15310	925
277	20241216	151400	1340543240	15310	15320	15320	15310	958
278	20241216	151300	1325868820	15330	15330	15330	15330	233
279	20241216	151200	1322296930	15320	15320	15330	15320	22
280	20241216	151100	1321959880	15320	15320	15330	15320	871
281	20241216	151000	1308616150	15320	15330	15330	15320	27
282	20241216	150900	1308202500	15320	15330	15330	15320	105
283	20241216	150800	1306592950	15330	15340	15340	15330	284
284	20241216	150700	1302239030	15340	15320	15340	15320	1129
285	20241216	150600	1284931580	15320	15320	15320	15320	24
286	20241216	150500	1284563900	15320	15320	15330	15320	19
287	20241216	150400	1284272770	15320	15320	15320	15320	13
288	20241216	150300	1284073610	15320	15320	15330	15320	52
289	20241216	150200	1283276600	15320	15330	15330	15320	58
290	20241216	150100	1282387580	15320	15320	15320	15320	20
291	20241216	150000	1282081180	15320	15320	15320	15320	18
292	20241216	145900	1281805420	15320	15320	15320	15320	17
293	20241216	145800	1281544980	15320	15320	15320	15320	65
294	20241216	145700	1280549180	15320	15320	15320	15320	13
295	20241216	145600	1280350020	15320	15320	15320	15320	115
296	20241216	145500	1278588220	15320	15320	15330	15320	132
297	20241216	145400	1276565950	15320	15320	15320	15320	14
298	20241216	145300	1276351470	15320	15320	15320	15320	501
299	20241216	145200	1268676150	15310	15330	15330	15310	1064
300	20241216	145100	1252372730	15330	15330	15330	15330	42
301	20241216	145000	1251728870	15330	15330	15330	15330	14
302	20241216	144900	1251514250	15330	15350	15350	15330	216
303	20241216	144800	1248201460	15330	15350	15350	15330	902
304	20241216	144700	1234360200	15350	15370	15370	15350	4176
305	20241216	144600	1170208780	15370	15370	15370	15370	227
306	20241216	144500	1166719790	15370	15370	15370	15370	214
307	20241216	144400	1163430610	15370	15370	15380	15370	14
308	20241216	144300	1163215420	15370	15370	15370	15370	84
309	20241216	144200	1161924340	15370	15380	15380	15370	19
310	20241216	144100	1161632260	15370	15370	15380	15370	291
311	20241216	144000	1157157770	15370	15370	15380	15370	47
312	20241216	143900	1156435280	15370	15370	15380	15370	21
313	20241216	143800	1156112500	15370	15370	15370	15370	46
314	20241216	143700	1155405480	15370	15390	15390	15370	3464
315	20241216	143600	1102132560	15390	15390	15390	15390	21
316	20241216	143500	1101809370	15390	15390	15390	15390	82
317	20241216	143400	1100547390	15390	15390	15390	15390	119
318	20241216	143300	1098715980	15390	15390	15390	15390	129
319	20241216	143200	1096730670	15390	15390	15390	15390	2
320	20241216	143100	1096699890	15390	15390	15400	15390	19
321	20241216	143000	1096407350	15390	15390	15390	15390	4
322	20241216	142900	1096345790	15390	15390	15390	15390	20
323	20241216	142800	1096037990	15390	15390	15390	15390	1
324	20241216	142700	1096022600	15390	15400	15400	15390	678
325	20241216	142600	1085583800	15400	15400	15400	15400	2
326	20241216	142500	1085553000	15400	15400	15400	15400	4
327	20241216	142400	1085491400	15400	15400	15400	15400	2
328	20241216	142300	1085460600	15400	15400	15400	15400	1
329	20241216	142200	1085445200	15400	15400	15400	15400	22
330	20241216	142100	1085106400	15400	15410	15410	15400	2
331	20241216	142000	1085075590	15400	15410	15410	15400	65
332	20241216	141900	1084074090	15400	15410	15410	15400	4
333	20241216	141800	1084012460	15400	15410	15410	15400	22
334	20241216	141700	1083673500	15400	15410	15410	15400	2
335	20241216	141600	1083642690	15400	15410	15410	15400	15
336	20241216	141500	1083411580	15400	15400	15410	15400	40
337	20241216	141400	1082795280	15400	15400	15400	15400	25
338	20241216	141300	1082410280	15400	15400	15400	15400	1
339	20241216	141200	1082394880	15400	15400	15400	15400	3
340	20241216	141100	1082348680	15400	15400	15400	15400	1
341	20241216	141000	1082333280	15400	15400	15400	15400	1
342	20241216	140900	1082317880	15400	15400	15400	15400	2
343	20241216	140800	1082287080	15400	15410	15410	15400	40
344	20241216	140700	1081670770	15420	15420	15420	15420	3
345	20241216	140600	1081624510	15420	15400	15420	15400	32
346	20241216	140500	1081131670	15400	15400	15400	15400	30
347	20241216	140400	1080669670	15390	15390	15390	15390	24
348	20241216	140300	1080300310	15390	15400	15400	15390	26
349	20241216	140200	1079899960	15390	15390	15390	15390	0
350	20241216	140100	1079899960	15390	15390	15390	15390	0
351	20241216	140000	1079899960	15390	15390	15390	15390	0
352	20241216	135900	1079899960	15390	15390	15390	15390	43
353	20241216	135800	1079238190	15400	15400	15400	15400	35
354	20241216	135700	1078699190	15390	15390	15390	15390	11
355	20241216	135600	1078529900	15390	15390	15390	15390	0
356	20241216	135500	1078529900	15390	15390	15390	15390	0
357	20241216	135400	1078529900	15390	15390	15390	15390	1
358	20241216	135300	1078514510	15400	15400	15400	15400	5
359	20241216	135200	1078437510	15400	15400	15400	15400	101
360	20241216	135100	1076882110	15400	15400	15400	15400	1
361	20241216	135000	1076866710	15400	15400	15400	15400	0
362	20241216	134900	1076866710	15400	15400	15400	15400	0
363	20241216	134800	1076866710	15400	15400	15400	15400	100
364	20241216	134700	1075326710	15400	15400	15400	15400	74
365	20241216	134600	1074187110	15390	15390	15390	15390	205
366	20241216	134500	1071032160	15400	15400	15400	15400	5
367	20241216	134400	1070955160	15390	15400	15400	15390	204
368	20241216	134300	1067815580	15410	15410	15410	15410	0
369	20241216	134200	1067815580	15410	15410	15410	15410	0
370	20241216	134100	1067815580	15410	15390	15410	15390	1329
371	20241216	134000	1047357260	15390	15390	15390	15390	5
372	20241216	133900	1047280310	15390	15380	15390	15380	82
373	20241216	133800	1046018340	15380	15380	15380	15380	0
374	20241216	133700	1046018340	15380	15390	15390	15380	101
375	20241216	133600	1044463960	15390	15390	15390	15390	0
376	20241216	133500	1044463960	15390	15390	15390	15390	210
377	20241216	133400	1041232060	15380	15380	15380	15380	25
378	20241216	133300	1040847560	15380	15380	15380	15380	0
379	20241216	133200	1040847560	15380	15380	15380	15380	0
380	20241216	133100	1040847560	15380	15380	15380	15380	0
381	20241216	133000	1040847560	15380	15400	15400	15380	2199
382	20241216	132900	1006991420	15400	15400	15400	15400	0
383	20241216	132800	1006991420	15400	15400	15400	15400	74
384	20241216	132700	1005851820	15400	15400	15400	15400	5
385	20241216	132600	1005774820	15400	15400	15410	15400	194
386	20241216	132500	1002786620	15400	15400	15400	15400	18
387	20241216	132400	1002509420	15410	15410	15410	15410	46
388	20241216	132300	1001800560	15400	15400	15400	15400	45
389	20241216	132200	1001107560	15410	15410	15410	15410	2
390	20241216	132100	1001076740	15400	15400	15400	15400	6
391	20241216	132000	1000984340	15400	15400	15400	15400	0
392	20241216	131900	1000984340	15400	15400	15400	15400	1
393	20241216	131800	1000968940	15410	15410	15410	15400	1650
394	20241216	131700	975549590	15410	15410	15410	15410	0
395	20241216	131600	975549590	15410	15410	15410	15410	18
396	20241216	131500	975272210	15420	15420	15420	15420	7
397	20241216	131400	975164270	15410	15410	15410	15410	46
398	20241216	131300	974455410	15410	15410	15410	15410	110
399	20241216	131200	972760310	15410	15410	15410	15410	0
400	20241216	131100	972760310	15410	15410	15410	15410	0
401	20241216	131000	972760310	15410	15410	15410	15410	0
402	20241216	130900	972760310	15410	15410	15410	15410	16
403	20241216	130800	972513750	15420	15420	15420	15420	2
404	20241216	130700	972482910	15410	15410	15410	15410	0
405	20241216	130600	972482910	15410	15410	15410	15410	7
406	20241216	130500	972375040	15420	15420	15420	15420	0
407	20241216	130400	972375040	15420	15420	15420	15420	20
408	20241216	130300	972066640	15410	15410	15410	15410	0
409	20241216	130200	972066640	15410	15410	15410	15410	1
410	20241216	130100	972051230	15420	15420	15420	15420	0
411	20241216	130000	972051230	15420	15420	15420	15420	497
412	20241216	125900	964387490	15430	15430	15430	15430	39
413	20241216	125800	963785720	15430	15430	15430	15430	0
414	20241216	125700	963785720	15430	15430	15430	15430	0
415	20241216	125600	963785720	15430	15440	15440	15420	1942
416	20241216	125500	933816780	15440	15440	15440	15440	4
417	20241216	125400	933755020	15440	15440	15440	15440	8
418	20241216	125300	933631500	15430	15430	15430	15430	8
419	20241216	125200	933508060	15430	15430	15430	15430	0
420	20241216	125100	933508060	15430	15430	15430	15430	0
421	20241216	125000	933508060	15430	15430	15430	15430	19
422	20241216	124900	933214890	15430	15430	15430	15430	0
423	20241216	124800	933214890	15430	15430	15430	15430	1
424	20241216	124700	933199460	15430	15430	15430	15430	5
425	20241216	124600	933122310	15430	15430	15430	15430	0
426	20241216	124500	933122310	15430	15430	15430	15430	0
427	20241216	124400	933122310	15430	15430	15430	15430	1
428	20241216	124300	933106880	15430	15430	15430	15430	106
429	20241216	124200	931471300	15430	15440	15440	15430	113
430	20241216	124100	929727660	15440	15440	15440	15440	0
431	20241216	124000	929727660	15440	15440	15440	15440	0
432	20241216	123900	929727660	15440	15440	15440	15440	16
433	20241216	123800	929480620	15440	15440	15440	15440	40
434	20241216	123700	928863020	15440	15440	15440	15440	151
435	20241216	123600	926531580	15440	15440	15440	15440	6
436	20241216	123500	926438940	15430	15430	15430	15430	2
437	20241216	123400	926408080	15430	15430	15430	15430	0
438	20241216	123300	926408080	15430	15430	15430	15430	40
439	20241216	123200	925790880	15440	15450	15450	15440	324
440	20241216	123100	920786380	15460	15470	15470	15460	354
441	20241216	123000	915310010	15490	15490	15490	15490	0
442	20241216	122900	915310010	15490	15490	15490	15490	0
443	20241216	122800	915310010	15490	15450	15490	15450	97
444	20241216	122700	913811320	15440	15440	15440	15440	0
445	20241216	122600	913811320	15440	15440	15440	15440	1
446	20241216	122500	913795880	15450	15450	15450	15450	0
447	20241216	122400	913795880	15450	15450	15450	15450	46
448	20241216	122300	913085180	15440	15440	15440	15440	5
449	20241216	122200	913007980	15440	15450	15450	15440	3
450	20241216	122100	912961640	15450	15450	15450	15450	0
451	20241216	122000	912961640	15450	15450	15450	15450	0
452	20241216	121900	912961640	15450	15450	15450	15450	4
453	20241216	121800	912899840	15440	15440	15440	15440	0
454	20241216	121700	912899840	15440	15450	15450	15440	104
455	20241216	121600	911294060	15440	15440	15440	15440	59
456	20241216	121500	910383100	15440	15430	15440	15430	7
457	20241216	121400	910275070	15430	15430	15430	15430	100
458	20241216	121300	908732070	15430	15430	15430	15430	82
459	20241216	121200	907466810	15430	15430	15430	15430	0
460	20241216	121100	907466810	15430	15430	15430	15430	0
461	20241216	121000	907466810	15430	15430	15430	15430	0
462	20241216	120900	907466810	15430	15430	15430	15430	1
463	20241216	120800	907451380	15440	15440	15440	15440	1
464	20241216	120700	907435940	15430	15430	15430	15430	1
465	20241216	120600	907420510	15430	15430	15430	15430	19
466	20241216	120500	907127340	15430	15420	15430	15420	63
467	20241216	120400	906155380	15430	15430	15430	15430	19
468	20241216	120300	905862210	15430	15430	15430	15430	45
469	20241216	120200	905167860	15430	15430	15430	15430	66
470	20241216	120100	904149480	15430	15420	15430	15420	309
471	20241216	120000	899381660	15420	15420	15420	15420	0
472	20241216	115900	899381660	15420	15430	15430	15420	14
473	20241216	115800	899165770	15420	15420	15420	15420	11
474	20241216	115700	898996150	15430	15420	15430	15420	2
475	20241216	115600	898965300	15420	15420	15420	15420	0
476	20241216	115500	898965300	15420	15420	15420	15420	32
477	20241216	115400	898471860	15420	15430	15430	15420	16
478	20241216	115300	898225040	15430	15430	15430	15430	0
479	20241216	115200	898225040	15430	15420	15430	15420	14
480	20241216	115100	898009150	15420	15420	15420	15420	101
481	20241216	115000	896451730	15430	15430	15430	15430	1
482	20241216	114900	896436300	15420	15430	15430	15420	14
483	20241216	114800	896220410	15430	15430	15430	15430	1
484	20241216	114700	896204980	15430	15430	15430	15430	0
485	20241216	114600	896204980	15430	15430	15430	15430	0
486	20241216	114500	896204980	15430	15430	15430	15430	44
487	20241216	114400	895526060	15430	15430	15430	15430	0
488	20241216	114300	895526060	15430	15430	15430	15430	0
489	20241216	114200	895526060	15430	15420	15430	15420	172
490	20241216	114100	892872230	15430	15430	15430	15430	0
491	20241216	114000	892872230	15430	15420	15430	15420	14
492	20241216	113900	892656340	15420	15420	15420	15420	0
493	20241216	113800	892656340	15420	15420	15420	15420	13
494	20241216	113700	892455880	15420	15420	15420	15420	222
495	20241216	113600	889032640	15410	15420	15420	15410	40
496	20241216	113500	888415940	15420	15420	15420	15420	10
497	20241216	113400	888261740	15410	15420	15420	15410	39
498	20241216	113300	887660470	15410	15410	15410	15410	10
499	20241216	113200	887506370	15420	15420	15420	15410	22
500	20241216	113100	887167140	15410	15420	15420	15410	27
501	20241216	113000	886750870	15410	15420	15420	15410	428
502	20241216	112900	880151140	15420	15430	15430	15420	60
503	20241216	112800	879225930	15420	15420	15420	15420	0
504	20241216	112700	879225930	15420	15420	15420	15420	9
505	20241216	112600	879087150	15420	15420	15420	15420	18
506	20241216	112500	878809590	15430	15430	15430	15430	32
507	20241216	112400	878315830	15440	15440	15440	15440	0
508	20241216	112300	878315830	15440	15440	15440	15440	0
509	20241216	112200	878315830	15440	15440	15440	15440	1
510	20241216	112100	878300390	15430	15430	15430	15430	110
511	20241216	112000	876603090	15420	15420	15420	15420	0
512	20241216	111900	876603090	15420	15420	15420	15420	13
513	20241216	111800	876402630	15430	15430	15430	15430	0
514	20241216	111700	876402630	15430	15440	15440	15430	76
515	20241216	111600	875229690	15440	15430	15440	15430	85
516	20241216	111500	873917900	15430	15440	15450	15430	60
517	20241216	111400	872991860	15440	15440	15440	15440	0
518	20241216	111300	872991860	15440	15450	15450	15440	24
519	20241216	111200	872621220	15460	15460	15460	15460	16
520	20241216	111100	872373860	15470	15470	15470	15470	5
521	20241216	111000	872296510	15490	15490	15490	15490	11
522	20241216	110900	872126120	15440	15440	15440	15440	3
523	20241216	110800	872079800	15440	15440	15440	15440	14
524	20241216	110700	871863640	15430	15420	15430	15420	27
525	20241216	110600	871447100	15420	15420	15420	15420	1
526	20241216	110500	871431680	15430	15460	15460	15430	500
527	20241216	110400	863713140	15480	15490	15490	15480	2
528	20241216	110300	863682170	15460	15460	15460	15460	5
529	20241216	110200	863604870	15460	15440	15460	15440	70
530	20241216	110100	862523280	15430	15450	15450	15430	70
531	20241216	110000	861442450	15450	15450	15450	15450	1
532	20241216	105900	861427000	15450	15470	15470	15450	19
533	20241216	105800	861133210	15470	15470	15470	15470	0
534	20241216	105700	861133210	15470	15470	15470	15470	2
535	20241216	105600	861102270	15480	15480	15480	15480	0
536	20241216	105500	861102270	15480	15410	15480	15410	570
537	20241216	105400	852293810	15410	15410	15410	15410	0
538	20241216	105300	852293810	15410	15410	15410	15410	0
539	20241216	105200	852293810	15410	15410	15410	15410	13
540	20241216	105100	852093480	15420	15420	15420	15420	5
541	20241216	105000	852016380	15410	15420	15420	15410	133
542	20241216	104900	849965650	15420	15420	15420	15420	20
543	20241216	104800	849657250	15430	15450	15470	15430	50
544	20241216	104700	848885270	15430	15430	15430	15430	14
545	20241216	104600	848669250	15450	15450	15450	15450	283
546	20241216	104500	844296900	15470	15460	15470	15460	10
547	20241216	104400	844142270	15460	15450	15460	15450	14
548	20241216	104300	843925960	15460	15460	15460	15460	1
549	20241216	104200	843910500	15450	15450	15450	15450	13
550	20241216	104100	843709650	15450	15450	15470	15450	34
551	20241216	104000	843183750	15470	15470	15470	15470	1
552	20241216	103900	843168280	15450	15430	15450	15430	35
553	20241216	103800	842628110	15420	15420	15420	15420	337
554	20241216	103700	837431570	15420	15410	15420	15410	32
555	20241216	103600	836938440	15410	15410	15410	15410	0
556	20241216	103500	836938440	15410	15410	15410	15410	660
557	20241216	103400	826767840	15410	15420	15420	15410	15
558	20241216	103300	826536660	15420	15420	15420	15420	238
559	20241216	103200	822866700	15410	15410	15410	15410	21
560	20241216	103100	822543090	15410	15410	15410	15410	2
561	20241216	103000	822512270	15410	15420	15420	15410	13
562	20241216	102900	822311930	15410	15410	15410	15410	0
563	20241216	102800	822311930	15410	15410	15410	15410	103
564	20241216	102700	820724700	15420	15420	15420	15420	0
565	20241216	102600	820724700	15420	15410	15420	15410	16
566	20241216	102500	820478100	15420	15410	15420	15410	92
567	20241216	102400	819059880	15410	15410	15420	15410	180
568	20241216	102300	816284490	15420	15410	15420	15410	20
569	20241216	102200	815976260	15410	15410	15410	15410	14
570	20241216	102100	815760520	15420	15420	15420	15410	160
571	20241216	102000	813293570	15410	15410	15410	15410	142
572	20241216	101900	811105350	15410	15410	15410	15410	12
573	20241216	101800	810920430	15410	15420	15420	15410	604
574	20241216	101700	801612770	15410	15420	15420	15410	57
575	20241216	101600	800733960	15420	15420	15420	15420	62
576	20241216	101500	799777920	15420	15420	15420	15420	55
577	20241216	101400	798929820	15420	15420	15430	15410	173
578	20241216	101300	796262240	15420	15420	15420	15420	24
579	20241216	101200	795892160	15410	15410	15410	15410	13
580	20241216	101100	795691830	15410	15410	15410	15410	0
581	20241216	101000	795691830	15410	15410	15410	15410	29
582	20241216	100900	795244940	15410	15410	15410	15400	415
583	20241216	100800	788849920	15400	15410	15410	15400	922
584	20241216	100700	774643680	15420	15410	15420	15410	440
585	20241216	100600	767860050	15420	15420	15420	15420	0
586	20241216	100500	767860050	15420	15420	15420	15410	1158
587	20241216	100400	750008840	15420	15400	15420	15400	355
588	20241216	100300	744541640	15400	15400	15400	15390	233
589	20241216	100200	740953900	15400	15410	15410	15400	211
590	20241216	100100	737702800	15420	15390	15420	15390	176
591	20241216	100000	734994080	15390	15390	15390	15380	345
592	20241216	095900	729684660	15390	15390	15390	15380	12
593	20241216	095800	729500030	15380	15380	15380	15380	41
594	20241216	095700	728869450	15380	15390	15390	15380	23
595	20241216	095600	728515610	15380	15380	15380	15380	7
596	20241216	095500	728407950	15360	15390	15390	15360	2567
597	20241216	095400	688947820	15380	15380	15390	15380	679
598	20241216	095300	678500520	15380	15420	15430	15380	5362
599	20241216	095200	595883000	15430	15430	15430	15430	25
600	20241216	095100	595497250	15430	15450	15450	15420	3114
601	20241216	095000	547403390	15460	15460	15460	15450	655
602	20241216	094900	537277220	15460	15460	15480	15460	301
603	20241216	094800	532623740	15460	15480	15480	15460	639
604	20241216	094700	522737770	15480	15480	15480	15480	1
605	20241216	094600	522722290	15470	15490	15490	15470	442
606	20241216	094500	515882430	15470	15470	15470	15470	1
607	20241216	094400	515866960	15480	15480	15480	15460	338
608	20241216	094300	510634980	15460	15460	15460	15460	0
609	20241216	094200	510634980	15460	15470	15470	15460	401
610	20241216	094100	504433300	15460	15460	15460	15460	395
611	20241216	094000	498326600	15460	15460	15460	15460	200
612	20241216	093900	495234600	15460	15480	15490	15460	63
613	20241216	093800	494259130	15470	15490	15490	15470	1354
614	20241216	093700	473300270	15490	15460	15490	15460	624
615	20241216	093600	463641120	15460	15460	15480	15460	134
616	20241216	093500	461569280	15460	15460	15460	15460	209
617	20241216	093400	458338140	15450	15450	15450	15450	13
618	20241216	093300	458137290	15450	15460	15460	15450	972
619	20241216	093200	443115650	15460	15480	15480	15460	1048
620	20241216	093100	426902760	15470	15470	15480	15470	417
621	20241216	093000	420451670	15470	15470	15470	15470	100
622	20241216	092900	418904670	15470	15480	15480	15470	458
623	20241216	092800	411815620	15480	15490	15490	15480	105
624	20241216	092700	410190170	15490	15490	15490	15480	134
625	20241216	092600	408114640	15480	15490	15490	15470	708
626	20241216	092500	397154320	15500	15520	15520	15500	703
627	20241216	092400	386251050	15520	15520	15520	15520	631
628	20241216	092300	376457930	15520	15520	15520	15520	33
629	20241216	092200	375945770	15530	15500	15530	15500	45
630	20241216	092100	375248210	15480	15480	15480	15480	106
631	20241216	092000	373607330	15450	15530	15530	15450	852
632	20241216	091900	360415920	15500	15500	15500	15500	0
633	20241216	091800	360415920	15500	15450	15500	15450	870
634	20241216	091700	346969620	15440	15440	15450	15440	586
635	20241216	091600	337918600	15440	15440	15450	15440	603
636	20241216	091500	328604590	15440	15450	15450	15420	2225
637	20241216	091400	294255260	15460	15450	15460	15450	311
638	20241216	091300	289449810	15450	15470	15470	15440	1356
639	20241216	091200	268489750	15470	15520	15520	15470	2152
640	20241216	091100	235153390	15510	15510	15510	15500	175
641	20241216	091000	232439340	15510	15520	15530	15490	1869
642	20241216	090900	203458800	15520	15530	15540	15520	1605
643	20241216	090800	178522120	15530	15530	15530	15530	678
644	20241216	090700	167992780	15500	15510	15510	15490	338
645	20241216	090600	162753810	15550	15490	15550	15490	46
646	20241216	090500	162040490	15460	15520	15530	15450	1352
647	20241216	090400	141099930	15520	15530	15530	15510	664
648	20241216	090300	130796590	15530	15610	15610	15510	3153
649	20241216	090200	81709120	15610	15690	15690	15600	3944
650	20241216	090100	19994350	15690	15740	15740	15680	273
651	20241216	090000	15707250	15720	15740	15740	15660	1000