KissMeData/011500/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	185700	1670058020	13930	13930	13930	13930	2248
3	20241217	185600	1670058020	13930	13930	13930	13930	0
4	20241217	185500	1670058020	13930	13930	13930	13930	0
5	20241217	185400	1670058020	13930	13930	13930	13930	0
6	20241217	185300	1670058020	13930	13930	13930	13930	0
7	20241217	185200	1670058020	13930	13930	13930	13930	0
8	20241217	185100	1670058020	13930	13930	13930	13930	0
9	20241217	185000	1670058020	13930	13930	13930	13930	0
10	20241217	184900	1670058020	13930	13930	13930	13930	0
11	20241217	184800	1670058020	13930	13930	13930	13930	0
12	20241217	184700	1670058020	13930	13930	13930	13930	0
13	20241217	184600	1670058020	13930	13930	13930	13930	0
14	20241217	184500	1670058020	13930	13930	13930	13930	0
15	20241217	184400	1670058020	13930	13930	13930	13930	0
16	20241217	184300	1670058020	13930	13930	13930	13930	0
17	20241217	184200	1670058020	13930	13930	13930	13930	0
18	20241217	184100	1670058020	13930	13930	13930	13930	0
19	20241217	184000	1670058020	13930	13930	13930	13930	0
20	20241217	183900	1670058020	13930	13930	13930	13930	0
21	20241217	183800	1670058020	13930	13930	13930	13930	0
22	20241217	183700	1670058020	13930	13930	13930	13930	0
23	20241217	183600	1670058020	13930	13930	13930	13930	0
24	20241217	183500	1670058020	13930	13930	13930	13930	0
25	20241217	183400	1670058020	13930	13930	13930	13930	0
26	20241217	183300	1670058020	13930	13930	13930	13930	0
27	20241217	183200	1670058020	13930	13930	13930	13930	0
28	20241217	183100	1670058020	13930	13930	13930	13930	0
29	20241217	183000	1670058020	13930	13930	13930	13930	0
30	20241217	182900	1670058020	13930	13930	13930	13930	0
31	20241217	182800	1670058020	13930	13930	13930	13930	0
32	20241217	182700	1670058020	13930	13930	13930	13930	2248
33	20241217	182600	1670058020	13930	13930	13930	13930	0
34	20241217	182500	1670058020	13930	13930	13930	13930	0
35	20241217	182400	1670058020	13930	13930	13930	13930	0
36	20241217	182300	1670058020	13930	13930	13930	13930	0
37	20241217	182200	1670058020	13930	13930	13930	13930	0
38	20241217	182100	1670058020	13930	13930	13930	13930	0
39	20241217	182000	1670058020	13930	13930	13930	13930	0
40	20241217	181900	1670058020	13930	13930	13930	13930	0
41	20241217	181800	1670058020	13930	13930	13930	13930	0
42	20241217	181700	1670058020	13930	13930	13930	13930	0
43	20241217	181600	1670058020	13930	13930	13930	13930	0
44	20241217	181500	1670058020	13930	13930	13930	13930	0
45	20241217	181400	1670058020	13930	13930	13930	13930	0
46	20241217	181300	1670058020	13930	13930	13930	13930	0
47	20241217	181200	1670058020	13930	13930	13930	13930	0
48	20241217	181100	1670058020	13930	13930	13930	13930	0
49	20241217	181000	1670058020	13930	13930	13930	13930	0
50	20241217	180900	1670058020	13930	13930	13930	13930	0
51	20241217	180800	1670058020	13930	13930	13930	13930	0
52	20241217	180700	1670058020	13930	13930	13930	13930	0
53	20241217	180600	1670058020	13930	13930	13930	13930	0
54	20241217	180500	1670058020	13930	13930	13930	13930	0
55	20241217	180400	1670058020	13930	13930	13930	13930	0
56	20241217	180300	1670058020	13930	13930	13930	13930	0
57	20241217	180200	1670058020	13930	13930	13930	13930	0
58	20241217	180100	1670058020	13930	13930	13930	13930	0
59	20241217	180000	1670058020	13930	13930	13930	13930	0
60	20241217	175900	1670058020	13930	13930	13930	13930	0
61	20241217	175800	1670058020	13930	13930	13930	13930	0
62	20241217	175700	1670058020	13930	13930	13930	13930	2248
63	20241217	175600	1670058020	13930	13930	13930	13930	0
64	20241217	175500	1670058020	13930	13930	13930	13930	0
65	20241217	175400	1670058020	13930	13930	13930	13930	0
66	20241217	175300	1670058020	13930	13930	13930	13930	0
67	20241217	175200	1670058020	13930	13930	13930	13930	0
68	20241217	175100	1670058020	13930	13930	13930	13930	0
69	20241217	175000	1670058020	13930	13930	13930	13930	0
70	20241217	174900	1670058020	13930	13930	13930	13930	0
71	20241217	174800	1670058020	13930	13930	13930	13930	0
72	20241217	174700	1670058020	13930	13930	13930	13930	0
73	20241217	174600	1670058020	13930	13930	13930	13930	0
74	20241217	174500	1670058020	13930	13930	13930	13930	0
75	20241217	174400	1670058020	13930	13930	13930	13930	0
76	20241217	174300	1670058020	13930	13930	13930	13930	0
77	20241217	174200	1670058020	13930	13930	13930	13930	0
78	20241217	174100	1670058020	13930	13930	13930	13930	0
79	20241217	174000	1670058020	13930	13930	13930	13930	0
80	20241217	173900	1670058020	13930	13930	13930	13930	0
81	20241217	173800	1670058020	13930	13930	13930	13930	0
82	20241217	173700	1670058020	13930	13930	13930	13930	0
83	20241217	173600	1670058020	13930	13930	13930	13930	0
84	20241217	173500	1670058020	13930	13930	13930	13930	0
85	20241217	173400	1670058020	13930	13930	13930	13930	0
86	20241217	173300	1670058020	13930	13930	13930	13930	0
87	20241217	173200	1670058020	13930	13930	13930	13930	0
88	20241217	173100	1670058020	13930	13930	13930	13930	0
89	20241217	173000	1670058020	13930	13930	13930	13930	0
90	20241217	172900	1670058020	13930	13930	13930	13930	0
91	20241217	172800	1670058020	13930	13930	13930	13930	0
92	20241217	172700	1670058020	13930	13930	13930	13930	2248
93	20241217	172600	1670058020	13930	13930	13930	13930	0
94	20241217	172500	1670058020	13930	13930	13930	13930	0
95	20241217	172400	1670058020	13930	13930	13930	13930	0
96	20241217	172300	1670058020	13930	13930	13930	13930	0
97	20241217	172200	1670058020	13930	13930	13930	13930	0
98	20241217	172100	1670058020	13930	13930	13930	13930	0
99	20241217	172000	1670058020	13930	13930	13930	13930	0
100	20241217	171900	1670058020	13930	13930	13930	13930	0
101	20241217	171800	1670058020	13930	13930	13930	13930	0
102	20241217	171700	1670058020	13930	13930	13930	13930	0
103	20241217	171600	1670058020	13930	13930	13930	13930	0
104	20241217	171500	1670058020	13930	13930	13930	13930	0
105	20241217	171400	1670058020	13930	13930	13930	13930	0
106	20241217	171300	1670058020	13930	13930	13930	13930	0
107	20241217	171200	1670058020	13930	13930	13930	13930	0
108	20241217	171100	1670058020	13930	13930	13930	13930	0
109	20241217	171000	1670058020	13930	13930	13930	13930	0
110	20241217	170900	1670058020	13930	13930	13930	13930	0
111	20241217	170800	1670058020	13930	13930	13930	13930	0
112	20241217	170700	1670058020	13930	13930	13930	13930	0
113	20241217	170600	1670058020	13930	13930	13930	13930	0
114	20241217	170500	1670058020	13930	13930	13930	13930	0
115	20241217	170400	1670058020	13930	13930	13930	13930	0
116	20241217	170300	1670058020	13930	13930	13930	13930	0
117	20241217	170200	1670058020	13930	13930	13930	13930	0
118	20241217	170100	1670058020	13930	13930	13930	13930	0
119	20241217	170000	1670058020	13930	13930	13930	13930	0
120	20241217	165900	1670058020	13930	13930	13930	13930	0
121	20241217	165800	1670058020	13930	13930	13930	13930	0
122	20241217	165700	1670058020	13930	13930	13930	13930	2248
123	20241217	165600	1670058020	13930	13930	13930	13930	0
124	20241217	165500	1670058020	13930	13930	13930	13930	0
125	20241217	165400	1670058020	13930	13930	13930	13930	0
126	20241217	165300	1670058020	13930	13930	13930	13930	0
127	20241217	165200	1670058020	13930	13930	13930	13930	0
128	20241217	165100	1670058020	13930	13930	13930	13930	0
129	20241217	165000	1670058020	13930	13930	13930	13930	0
130	20241217	164900	1670058020	13930	13930	13930	13930	0
131	20241217	164800	1670058020	13930	13930	13930	13930	0
132	20241217	164700	1670058020	13930	13930	13930	13930	0
133	20241217	164600	1670058020	13930	13930	13930	13930	0
134	20241217	164500	1670058020	13930	13930	13930	13930	0
135	20241217	164400	1670058020	13930	13930	13930	13930	0
136	20241217	164300	1670058020	13930	13930	13930	13930	0
137	20241217	164200	1670058020	13930	13930	13930	13930	0
138	20241217	164100	1670058020	13930	13930	13930	13930	0
139	20241217	164000	1670058020	13930	13930	13930	13930	0
140	20241217	163900	1670058020	13930	13930	13930	13930	0
141	20241217	163800	1670058020	13930	13930	13930	13930	0
142	20241217	163700	1670058020	13930	13930	13930	13930	0
143	20241217	163600	1670058020	13930	13930	13930	13930	0
144	20241217	163500	1670058020	13930	13930	13930	13930	0
145	20241217	163400	1670058020	13930	13930	13930	13930	0
146	20241217	163300	1670058020	13930	13930	13930	13930	0
147	20241217	163200	1670058020	13930	13930	13930	13930	0
148	20241217	163100	1670058020	13930	13930	13930	13930	0
149	20241217	163000	1670058020	13930	13930	13930	13930	0
150	20241217	162900	1670058020	13930	13930	13930	13930	0
151	20241217	162800	1670058020	13930	13930	13930	13930	0
152	20241217	162700	1670058020	13930	13930	13930	13930	2248
153	20241217	162600	1670058020	13930	13930	13930	13930	0
154	20241217	162500	1670058020	13930	13930	13930	13930	0
155	20241217	162400	1670058020	13930	13930	13930	13930	0
156	20241217	162300	1670058020	13930	13930	13930	13930	0
157	20241217	162200	1670058020	13930	13930	13930	13930	0
158	20241217	162100	1670058020	13930	13930	13930	13930	0
159	20241217	162000	1670058020	13930	13930	13930	13930	0
160	20241217	161900	1670058020	13930	13930	13930	13930	0
161	20241217	161800	1670058020	13930	13930	13930	13930	0
162	20241217	161700	1670058020	13930	13930	13930	13930	0
163	20241217	161600	1670058020	13930	13930	13930	13930	0
164	20241217	161500	1670058020	13930	13930	13930	13930	0
165	20241217	161400	1670058020	13930	13930	13930	13930	0
166	20241217	161300	1670058020	13930	13930	13930	13930	0
167	20241217	161200	1670058020	13930	13930	13930	13930	0
168	20241217	161100	1670058020	13930	13930	13930	13930	0
169	20241217	161000	1670058020	13930	13930	13930	13930	0
170	20241217	160900	1670058020	13930	13930	13930	13930	0
171	20241217	160800	1670058020	13930	13930	13930	13930	0
172	20241217	160700	1670058020	13930	13930	13930	13930	0
173	20241217	160600	1670058020	13930	13930	13930	13930	0
174	20241217	160500	1670058020	13930	13930	13930	13930	0
175	20241217	160400	1670058020	13930	13930	13930	13930	0
176	20241217	160300	1670058020	13930	13930	13930	13930	0
177	20241217	160200	1670058020	13930	13930	13930	13930	0
178	20241217	160100	1670058020	13930	13930	13930	13930	0
179	20241217	160000	1670058020	13930	13930	13930	13930	0
180	20241217	155900	1670058020	13930	13930	13930	13930	0
181	20241217	155800	1670058020	13930	13930	13930	13930	0
182	20241217	155700	1670058020	13930	13930	13930	13930	2248
183	20241217	155600	1670058020	13930	13930	13930	13930	0
184	20241217	155500	1670058020	13930	13930	13930	13930	0
185	20241217	155400	1670058020	13930	13930	13930	13930	0
186	20241217	155300	1670058020	13930	13930	13930	13930	0
187	20241217	155200	1670058020	13930	13930	13930	13930	0
188	20241217	155100	1670058020	13930	13930	13930	13930	0
189	20241217	155000	1670058020	13930	13930	13930	13930	0
190	20241217	154900	1670058020	13930	13930	13930	13930	0
191	20241217	154800	1670058020	13930	13930	13930	13930	0
192	20241217	154700	1670058020	13930	13930	13930	13930	0
193	20241217	154600	1670058020	13930	13930	13930	13930	0
194	20241217	154500	1670058020	13930	13930	13930	13930	0
195	20241217	154400	1670058020	13930	13930	13930	13930	0
196	20241217	154300	1670058020	13930	13930	13930	13930	0
197	20241217	154200	1670058020	13930	13930	13930	13930	0
198	20241217	154100	1670058020	13930	13930	13930	13930	0
199	20241217	154000	1670058020	13930	13930	13930	13930	0
200	20241217	153900	1670058020	13930	13930	13930	13930	0
201	20241217	153800	1670058020	13930	13930	13930	13930	0
202	20241217	153700	1670058020	13930	13930	13930	13930	0
203	20241217	153600	1670058020	13930	13930	13930	13930	0
204	20241217	153500	1670058020	13930	13930	13930	13930	0
205	20241217	153400	1670058020	13930	13930	13930	13930	0
206	20241217	153300	1670058020	13930	13930	13930	13930	0
207	20241217	153200	1670058020	13930	13930	13930	13930	0
208	20241217	153100	1670058020	13930	13930	13930	13930	0
209	20241217	153000	1670058020	13930	13930	13930	13930	2248
210	20241217	152900	1638743380	13980	13980	13980	13980	0
211	20241217	152800	1638743380	13980	13980	13980	13980	0
212	20241217	152700	1638743380	13980	13980	13980	13980	0
213	20241217	152600	1638743380	13980	13980	13980	13980	0
214	20241217	152500	1638743380	13980	13980	13980	13980	0
215	20241217	152400	1638743380	13980	13980	13980	13980	0
216	20241217	152300	1638743380	13980	13980	13980	13980	0
217	20241217	152200	1638743380	13980	13980	13980	13980	0
218	20241217	152100	1638743380	13980	13980	13980	13980	0
219	20241217	152000	1638743380	13980	13980	13980	13980	0
220	20241217	151900	1638743380	13980	13970	13990	13970	201
221	20241217	151800	1635934410	13970	13970	13970	13970	285
222	20241217	151700	1631952960	13980	13980	13980	13970	712
223	20241217	151600	1621999300	13990	13980	13990	13980	93
224	20241217	151500	1620698860	13980	13990	13990	13980	16
225	20241217	151400	1620475070	13990	13990	13990	13990	191
226	20241217	151300	1617802980	14000	13980	14000	13980	417
227	20241217	151200	1611967170	13990	14000	14010	13990	425
228	20241217	151100	1606019310	14010	14000	14010	14000	1069
229	20241217	151000	1591052620	14000	13990	14000	13990	33
230	20241217	150900	1590590940	14000	14000	14000	14000	101
231	20241217	150800	1589176940	14010	14000	14010	13990	256
232	20241217	150700	1585593480	14000	13990	14000	13990	816
233	20241217	150600	1574174640	14000	13980	14000	13980	21
234	20241217	150500	1573881040	14000	14000	14000	14000	230
235	20241217	150400	1570661040	14000	13990	14000	13990	314
236	20241217	150300	1566268170	13990	13980	13990	13980	206
237	20241217	150200	1563388280	13980	13980	13980	13980	3
238	20241217	150100	1563346340	13970	13940	13970	13940	427
239	20241217	150000	1557385510	13940	13940	13940	13940	65
240	20241217	145900	1556479410	13970	13970	13970	13970	1
241	20241217	145800	1556465440	13970	13940	13970	13940	21
242	20241217	145700	1556172670	13940	13970	13970	13940	22
243	20241217	145600	1555865900	13970	13970	13970	13970	1
244	20241217	145500	1555851930	13990	13990	13990	13990	0
245	20241217	145400	1555851930	13990	13950	13990	13950	294
246	20241217	145300	1551741090	13940	13940	13940	13940	16
247	20241217	145200	1551518050	13930	13930	13930	13930	10
248	20241217	145100	1551378750	13930	13930	13930	13930	130
249	20241217	145000	1549567850	13930	13930	13930	13930	247
250	20241217	144900	1546127140	13930	13930	13930	13930	8
251	20241217	144800	1546015700	13930	13950	13950	13930	106
252	20241217	144700	1544538660	13950	13950	13950	13950	1
253	20241217	144600	1544524710	13950	13950	13950	13950	10
254	20241217	144500	1544385210	13980	13980	13980	13980	0
255	20241217	144400	1544385210	13980	13980	13980	13980	0
256	20241217	144300	1544385210	13980	13940	13980	13940	2
257	20241217	144200	1544357290	13930	13980	13980	13930	141
258	20241217	144100	1542390140	13940	13940	13940	13940	0
259	20241217	144000	1542390140	13940	13960	13960	13940	1200
260	20241217	143900	1525654420	13960	13960	13960	13960	242
261	20241217	143800	1522276100	13960	13960	13960	13960	199
262	20241217	143700	1519498060	13960	13960	13960	13960	1
263	20241217	143600	1519484100	13960	13970	13970	13960	121
264	20241217	143500	1517794760	13980	13980	13980	13980	2
265	20241217	143400	1517766800	13990	13990	13990	13990	39
266	20241217	143300	1517221190	13990	13990	13990	13990	0
267	20241217	143200	1517221190	13990	13980	13990	13980	162
268	20241217	143100	1514956200	13980	13980	13980	13980	0
269	20241217	143000	1514956200	13980	13970	13980	13970	10
270	20241217	142900	1514816450	13960	13960	13960	13960	61
271	20241217	142800	1513964890	13960	13960	13970	13960	32
272	20241217	142700	1513518160	13960	13960	13960	13960	36
273	20241217	142600	1513015600	13960	13960	13960	13960	42
274	20241217	142500	1512429280	13970	13950	13970	13950	57
275	20241217	142400	1511633740	13950	13950	13950	13950	565
276	20241217	142300	1503751990	13970	13950	13970	13950	180
277	20241217	142200	1501239410	13940	13940	13950	13940	58
278	20241217	142100	1500430880	13950	13940	13950	13940	25
279	20241217	142000	1500082370	13940	13940	13940	13940	68
280	20241217	141900	1499134450	13940	13950	13950	13940	41
281	20241217	141800	1498562790	13940	13950	13950	13940	33
282	20241217	141700	1498102760	13940	13940	13950	13940	714
283	20241217	141600	1488144070	13940	13940	13940	13940	45
284	20241217	141500	1487516770	13970	13970	13970	13970	48
285	20241217	141400	1486846210	13970	13950	13970	13950	298
286	20241217	141300	1482683710	13940	13940	13940	13940	30
287	20241217	141200	1482265510	13940	13940	13950	13940	68
288	20241217	141100	1481317580	13940	13950	13950	13940	79
289	20241217	141000	1480215820	13950	13950	13950	13950	247
290	20241217	140900	1476770170	13950	13950	13950	13950	5
291	20241217	140800	1476700420	13950	13950	13970	13950	356
292	20241217	140700	1471728540	13940	13960	13960	13940	442
293	20241217	140600	1465562910	13960	13960	13960	13960	217
294	20241217	140500	1462533590	13960	13960	13970	13960	221
295	20241217	140400	1459448380	13970	13960	13970	13960	100
296	20241217	140300	1458051420	13960	13980	13980	13960	177
297	20241217	140200	1455577080	13980	13980	14000	13980	231
298	20241217	140100	1452347640	13980	13980	13980	13980	66
299	20241217	140000	1451424960	14000	14000	14000	14000	1
300	20241217	135900	1451410960	13990	13970	13990	13960	480
301	20241217	135800	1444698110	13970	13960	13980	13950	385
302	20241217	135700	1439324880	13980	13990	13990	13980	31
303	20241217	135600	1438891490	14000	14000	14000	13990	313
304	20241217	135500	1434512550	14010	13950	14010	13950	2
305	20241217	135400	1434484590	14000	14000	14000	13950	1021
306	20241217	135300	1420191810	13990	13970	13990	13970	620
307	20241217	135200	1411522090	13960	13940	13960	13940	217
308	20241217	135100	1408493890	13950	13940	13950	13940	137
309	20241217	135000	1406584040	13940	13910	13940	13910	89
310	20241217	134900	1405345220	13910	13920	13920	13910	420
311	20241217	134800	1399501320	13910	13910	13910	13910	99
312	20241217	134700	1398124230	13900	13910	13920	13900	229
313	20241217	134600	1394939020	13910	13910	13910	13910	34
314	20241217	134500	1394466080	13910	13910	13910	13910	46
315	20241217	134400	1393826220	13910	13920	13920	13910	25
316	20241217	134300	1393478460	13910	13910	13910	13910	86
317	20241217	134200	1392282200	13910	13920	13930	13910	252
318	20241217	134100	1388775250	13930	13930	13930	13920	23
319	20241217	134000	1388455070	13920	13920	13920	13920	36
320	20241217	133900	1387953950	13920	13920	13920	13910	60
321	20241217	133800	1387118760	13920	13910	13920	13910	90
322	20241217	133700	1385866170	13910	13900	13910	13900	50
323	20241217	133600	1385170980	13910	13880	13910	13880	941
324	20241217	133500	1372107720	13880	13880	13880	13880	0
325	20241217	133400	1372107720	13880	13870	13880	13870	141
326	20241217	133300	1370150890	13860	13860	13860	13860	34
327	20241217	133200	1369679650	13860	13860	13860	13860	60
328	20241217	133100	1368848050	13860	13870	13870	13860	29
329	20241217	133000	1368445830	13870	13860	13870	13860	35
330	20241217	132900	1367960710	13860	13860	13860	13860	26
331	20241217	132800	1367600350	13870	13860	13870	13850	79
332	20241217	132700	1366505720	13850	13860	13860	13850	698
333	20241217	132600	1356832240	13870	13870	13870	13860	40
334	20241217	132500	1356277670	13870	13880	13880	13870	145
335	20241217	132400	1354266480	13880	13880	13880	13870	231
336	20241217	132300	1351062450	13870	13870	13870	13870	37
337	20241217	132200	1350549260	13870	13870	13880	13870	104
338	20241217	132100	1349106480	13870	13870	13870	13870	27
339	20241217	132000	1348731990	13870	13870	13870	13870	40
340	20241217	131900	1348177190	13880	13870	13880	13860	78
341	20241217	131800	1347096050	13870	13870	13880	13860	84
342	20241217	131700	1345931330	13860	13860	13860	13860	58
343	20241217	131600	1345127450	13860	13860	13860	13850	822
344	20241217	131500	1333734630	13880	13880	13880	13880	0
345	20241217	131400	1333734630	13880	13860	13880	13860	500
346	20241217	131300	1326800670	13860	13860	13860	13850	45
347	20241217	131200	1326177300	13860	13860	13860	13860	1405
348	20241217	131100	1306704000	13870	13870	13870	13860	42
349	20241217	131000	1306121720	13870	13870	13870	13870	29
350	20241217	130900	1305719490	13870	13870	13870	13870	136
351	20241217	130800	1303833170	13870	13870	13870	13870	173
352	20241217	130700	1301433660	13870	13870	13880	13870	68
353	20241217	130600	1300490330	13870	13870	13870	13870	44
354	20241217	130500	1299880050	13870	13870	13870	13870	0
355	20241217	130400	1299880050	13870	13870	13870	13870	0
356	20241217	130300	1299880050	13870	13880	13880	13870	215
357	20241217	130200	1296897430	13880	13880	13880	13880	0
358	20241217	130100	1296897430	13880	13890	13890	13880	8
359	20241217	130000	1296786380	13880	13880	13880	13880	0
360	20241217	125900	1296786380	13880	13880	13880	13880	0
361	20241217	125800	1296786380	13880	13880	13880	13880	108
362	20241217	125700	1295287340	13870	13880	13880	13870	110
363	20241217	125600	1293761620	13880	13890	13890	13880	5
364	20241217	125500	1293692210	13890	13890	13890	13890	4
365	20241217	125400	1293636650	13890	13890	13890	13890	1
366	20241217	125300	1293622760	13890	13880	13890	13880	40
367	20241217	125200	1293067260	13890	13890	13890	13890	1
368	20241217	125100	1293053370	13890	13890	13890	13890	84
369	20241217	125000	1291886610	13890	13890	13890	13890	0
370	20241217	124900	1291886610	13890	13870	13890	13870	141
371	20241217	124800	1289928940	13870	13870	13870	13870	0
372	20241217	124700	1289928940	13870	13870	13870	13870	2
373	20241217	124600	1289901200	13870	13870	13870	13860	150
374	20241217	124500	1287822160	13860	13860	13860	13860	170
375	20241217	124400	1285465960	13860	13860	13860	13860	0
376	20241217	124300	1285465960	13860	13890	13890	13860	496
377	20241217	124200	1278591350	13890	13870	13890	13870	206
378	20241217	124100	1275731000	13870	13870	13870	13870	9
379	20241217	124000	1275606170	13870	13870	13870	13860	27
380	20241217	123900	1275231710	13870	13870	13870	13870	36
381	20241217	123800	1274732390	13870	13870	13870	13870	10
382	20241217	123700	1274593690	13870	13870	13870	13870	8
383	20241217	123600	1274482730	13870	13860	13870	13860	63
384	20241217	123500	1273609120	13870	13870	13870	13870	0
385	20241217	123400	1273609120	13870	13870	13870	13870	1
386	20241217	123300	1273595250	13870	13870	13870	13870	136
387	20241217	123200	1271708930	13870	13860	13870	13860	2
388	20241217	123100	1271681200	13860	13860	13860	13860	0
389	20241217	123000	1271681200	13860	13860	13860	13860	1
390	20241217	122900	1271667340	13860	13860	13860	13860	1
391	20241217	122800	1271653480	13860	13890	13890	13860	93
392	20241217	122700	1270364150	13890	13880	13890	13880	6
393	20241217	122600	1270280830	13880	13860	13880	13860	20
394	20241217	122500	1270003430	13870	13880	13880	13870	299
395	20241217	122400	1265855390	13880	13890	13890	13880	110
396	20241217	122300	1264328560	13890	13890	13890	13890	20
397	20241217	122200	1264050760	13880	13880	13880	13880	0
398	20241217	122100	1264050760	13880	13880	13880	13870	47
399	20241217	122000	1263398560	13890	13890	13890	13890	1
400	20241217	121900	1263384670	13880	13880	13880	13880	1
401	20241217	121800	1263370790	13880	13880	13880	13880	0
402	20241217	121700	1263370790	13880	13870	13880	13870	51
403	20241217	121600	1262663410	13860	13860	13860	13860	100
404	20241217	121500	1261277410	13890	13870	13890	13870	32
405	20241217	121400	1260833330	13870	13860	13870	13860	84
406	20241217	121300	1259669050	13860	13850	13860	13850	5
407	20241217	121200	1259599790	13850	13860	13860	13850	130
408	20241217	121100	1257798990	13860	13860	13860	13860	100
409	20241217	121000	1256412990	13860	13860	13860	13860	846
410	20241217	120900	1244687430	13860	13860	13860	13860	326
411	20241217	120800	1240169070	13860	13860	13860	13860	813
412	20241217	120700	1228900890	13860	13860	13860	13860	250
413	20241217	120600	1225435890	13860	13860	13860	13860	15
414	20241217	120500	1225227990	13860	13860	13860	13860	848
415	20241217	120400	1213474710	13860	13860	13860	13860	1858
416	20241217	120300	1187722830	13870	13870	13870	13870	449
417	20241217	120200	1181495200	13880	13900	13900	13870	773
418	20241217	120100	1170767040	13890	13900	13900	13890	1478
419	20241217	120000	1150225810	13910	13900	13910	13900	222
420	20241217	115900	1147139010	13910	13910	13910	13910	59
421	20241217	115800	1146318320	13910	13910	13910	13910	1
422	20241217	115700	1146304410	13900	13910	13920	13900	533
423	20241217	115600	1138895240	13910	13910	13910	13900	612
424	20241217	115500	1130382550	13910	13910	13920	13910	7
425	20241217	115400	1130285160	13940	13910	13940	13910	40
426	20241217	115300	1129728160	13910	13910	13910	13910	0
427	20241217	115200	1129728160	13910	13910	13910	13910	0
428	20241217	115100	1129728160	13910	13900	13940	13900	31
429	20241217	115000	1129296610	13940	13940	13940	13940	0
430	20241217	114900	1129296610	13940	13910	13940	13910	5
431	20241217	114800	1129227030	13900	13900	13900	13900	182
432	20241217	114700	1126697230	13900	13900	13900	13900	1
433	20241217	114600	1126683330	13900	13900	13900	13900	2
434	20241217	114500	1126655530	13900	13900	13900	13900	17
435	20241217	114400	1126419230	13900	13900	13900	13900	3
436	20241217	114300	1126377530	13900	13890	13900	13890	82
437	20241217	114200	1125238540	13890	13900	13900	13890	103
438	20241217	114100	1123807370	13890	13890	13890	13890	136
439	20241217	114000	1121918330	13900	13900	13900	13900	15
440	20241217	113900	1121709830	13890	13920	13920	13890	957
441	20241217	113800	1108400490	13920	13920	13920	13920	0
442	20241217	113700	1108400490	13920	13930	13930	13920	17
443	20241217	113600	1108163690	13940	13940	13940	13940	1
444	20241217	113500	1108149750	13940	13940	13940	13940	1
445	20241217	113400	1108135810	13980	13930	13980	13930	5
446	20241217	113300	1108066110	13930	13930	13930	13930	8
447	20241217	113200	1107954670	13920	13930	13930	13920	11
448	20241217	113100	1107801450	13930	13930	13930	13930	1
449	20241217	113000	1107787520	13930	13930	13930	13930	247
450	20241217	112900	1104346810	13980	13930	13980	13930	12
451	20241217	112800	1104179250	13940	13940	13940	13940	110
452	20241217	112700	1102645850	13940	13940	13940	13940	1
453	20241217	112600	1102631910	13940	13920	13940	13900	102
454	20241217	112500	1101212730	13940	13930	13940	13930	213
455	20241217	112400	1098244550	13930	13930	13930	13930	1
456	20241217	112300	1098230620	13900	13900	13900	13900	3
457	20241217	112200	1098188920	13900	13890	13900	13890	4
458	20241217	112100	1098133350	13870	13870	13870	13870	0
459	20241217	112000	1098133350	13870	13880	13880	13870	2000
460	20241217	111900	1070389940	13880	13880	13880	13880	0
461	20241217	111800	1070389940	13880	13890	13890	13880	760
462	20241217	111700	1059837240	13890	13880	13890	13880	88
463	20241217	111600	1058615740	13890	13890	13890	13890	3
464	20241217	111500	1058574070	13890	13900	13900	13890	357
465	20241217	111400	1053612150	13900	13900	13900	13900	5
466	20241217	111300	1053542650	13890	13870	13890	13870	658
467	20241217	111200	1044409620	13870	13880	13880	13860	349
468	20241217	111100	1039571170	13860	13870	13870	13860	431
469	20241217	111000	1033595930	13870	13870	13870	13870	170
470	20241217	110900	1031238030	13860	13870	13870	13860	426
471	20241217	110800	1025332410	13870	13870	13870	13860	421
472	20241217	110700	1019496740	13870	13880	13880	13870	2609
473	20241217	110600	983286860	13880	13930	13930	13880	4028
474	20241217	110500	927291050	13920	13920	13920	13910	9
475	20241217	110400	927165780	13920	13920	13920	13920	119
476	20241217	110300	925509300	13920	13930	13930	13920	1055
477	20241217	110200	910822430	13920	13920	13920	13920	0
478	20241217	110100	910822430	13920	13920	13920	13920	20
479	20241217	110000	910544030	13920	13930	13930	13920	573
480	20241217	105900	902565140	13930	13930	13940	13930	403
481	20241217	105800	896951340	13930	13930	13940	13930	774
482	20241217	105700	886164880	13920	13930	13930	13920	1040
483	20241217	105600	871677730	13940	13940	13940	13940	5
484	20241217	105500	871608030	13940	13940	13940	13940	3
485	20241217	105400	871566210	13940	13950	13950	13940	51
486	20241217	105300	870855170	13940	13960	13960	13930	1259
487	20241217	105200	853298290	13960	13970	13970	13960	412
488	20241217	105100	847543840	13960	13960	13960	13960	12
489	20241217	105000	847376320	13960	13960	13960	13960	0
490	20241217	104900	847376320	13960	13960	13960	13960	100
491	20241217	104800	845980320	14000	13970	14000	13970	648
492	20241217	104700	836915320	13970	13970	13970	13970	0
493	20241217	104600	836915320	13970	13960	13970	13960	7
494	20241217	104500	836817540	13980	13990	13990	13980	192
495	20241217	104400	834133360	13980	13970	13980	13970	102
496	20241217	104300	832707410	13950	13960	13960	13950	74
497	20241217	104200	831674920	13970	13940	13970	13940	420
498	20241217	104100	825815900	13950	13970	13970	13950	716
499	20241217	104000	815825450	13980	13990	13990	13980	3
500	20241217	103900	815783490	13990	13960	13990	13960	17
501	20241217	103800	815545870	13960	13960	13960	13950	146
502	20241217	103700	813508130	13990	13990	13990	13990	20
503	20241217	103600	813228330	13990	13990	13990	13990	1
504	20241217	103500	813214340	13990	13990	13990	13990	0
505	20241217	103400	813214340	13990	13950	13990	13950	104
506	20241217	103300	811760300	13950	13950	13950	13950	1
507	20241217	103200	811746350	13950	13970	13970	13940	791
508	20241217	103100	800711550	13950	13950	13950	13950	0
509	20241217	103000	800711550	13950	13970	13970	13950	203
510	20241217	102900	797877830	13970	13970	13970	13960	18
511	20241217	102800	797626440	13960	13970	13970	13960	101
512	20241217	102700	796215480	13960	13980	13980	13960	912
513	20241217	102600	783482410	13970	13980	13980	13970	25
514	20241217	102500	783133110	13980	13980	13980	13980	127
515	20241217	102400	781357650	13960	13960	13960	13960	353
516	20241217	102300	776429770	13970	13970	13970	13970	0
517	20241217	102200	776429770	13970	13970	13970	13970	1
518	20241217	102100	776415800	13960	13970	13970	13960	6
519	20241217	102000	776332030	13960	13980	13980	13960	100
520	20241217	101900	774936010	13990	14000	14000	13990	2
521	20241217	101800	774908020	14010	13960	14010	13950	555
522	20241217	101700	767163860	13960	13960	13960	13960	22
523	20241217	101600	766856740	13960	13960	13960	13960	93
524	20241217	101500	765558460	13960	13960	13960	13950	73
525	20241217	101400	764539430	13960	13960	13960	13960	278
526	20241217	101300	760658550	13960	13960	13960	13960	27
527	20241217	101200	760281630	13960	13960	13970	13960	201
528	20241217	101100	757475660	13970	13980	13980	13970	103
529	20241217	101000	756036630	13970	13970	13970	13970	194
530	20241217	100900	753326450	13950	13950	13960	13950	110
531	20241217	100800	751790910	13950	13940	13950	13940	901
532	20241217	100700	739223170	13940	13940	13940	13930	51
533	20241217	100600	738512300	13940	13950	13950	13940	697
534	20241217	100500	728794440	13960	13980	13980	13960	85
535	20241217	100400	727607300	13980	13960	14010	13960	131
536	20241217	100300	725777850	13950	13940	13950	13940	26
537	20241217	100200	725415160	13940	13930	13940	13930	114
538	20241217	100100	723826120	13920	13940	13940	13920	1027
539	20241217	100000	709515590	13950	13950	13950	13940	619
540	20241217	095900	700880690	13960	13960	14030	13950	575
541	20241217	095800	692857130	13960	13970	13970	13960	839
542	20241217	095700	681144660	13970	13990	14040	13970	1182
543	20241217	095600	664614900	13990	13970	13990	13970	343
544	20241217	095500	659818650	13980	13980	13980	13970	1413
545	20241217	095400	640069210	13980	14010	14010	13980	1553
546	20241217	095300	618333370	14010	14020	14020	14010	546
547	20241217	095200	610683780	14010	14010	14020	14010	20
548	20241217	095100	610403550	14010	14010	14010	14010	66
549	20241217	095000	609478890	14010	14030	14030	14010	979
550	20241217	094900	595759310	14020	14020	14020	14020	526
551	20241217	094800	588384790	14030	14010	14030	14010	13
552	20241217	094700	588202470	14000	14030	14030	14000	2614
553	20241217	094600	551594830	14020	14030	14030	14020	251
554	20241217	094500	548074820	14030	14020	14030	14010	1918
555	20241217	094400	521193940	14030	14050	14050	14030	166
556	20241217	094300	518864860	14050	14050	14050	14020	1345
557	20241217	094200	499993920	14090	14090	14090	14090	200
558	20241217	094100	497175920	14090	14090	14090	14090	23
559	20241217	094000	496851850	14100	14100	14100	14100	501
560	20241217	093900	489787750	14040	14030	14040	14030	357
561	20241217	093800	484777680	14040	14100	14100	14040	330
562	20241217	093700	480142160	14100	14120	14120	14080	395
563	20241217	093600	474573630	14100	14120	14150	14100	186
564	20241217	093500	471947510	14130	14150	14150	14130	211
565	20241217	093400	468964080	14150	14150	14150	14150	604
566	20241217	093300	460417480	14150	14080	14160	14020	1842
567	20241217	093200	434556430	14100	14110	14110	14100	26
568	20241217	093100	434189770	14160	14160	14160	14160	0
569	20241217	093000	434189770	14160	14100	14160	14060	211
570	20241217	092900	431204750	14080	14030	14080	14030	33
571	20241217	092800	430740660	14030	14080	14080	14030	122
572	20241217	092700	429026220	14080	14080	14100	14080	143
573	20241217	092600	427011980	14070	14060	14070	14000	4604
574	20241217	092500	362455410	14040	14050	14050	14020	874
575	20241217	092400	350187260	14050	14080	14080	14050	982
576	20241217	092300	336381370	14090	14100	14100	14090	112
577	20241217	092200	334803190	14100	14090	14100	14080	396
578	20241217	092100	329226280	14080	14080	14090	14080	183
579	20241217	092000	326649530	14070	14120	14120	14070	4186
580	20241217	091900	267614370	14140	14140	14170	14130	326
581	20241217	091800	263007330	14170	14130	14170	14120	32
582	20241217	091700	262555110	14130	14130	14170	14120	917
583	20241217	091600	249598960	14130	14120	14140	14120	1936
584	20241217	091500	222249650	14120	14180	14180	14120	974
585	20241217	091400	208480840	14180	14170	14180	14160	376
586	20241217	091300	203153270	14180	14150	14180	14150	206
587	20241217	091200	200238280	14150	14190	14200	14150	912
588	20241217	091100	187317400	14210	14240	14310	14200	1031
589	20241217	091000	172661150	14220	14250	14250	14220	682
590	20241217	090900	162952980	14290	14260	14290	14250	744
591	20241217	090800	152342840	14260	14250	14290	14240	1236
592	20241217	090700	134727460	14250	14270	14270	14250	879
593	20241217	090600	122198540	14270	14330	14330	14250	739
594	20241217	090500	111657400	14270	14330	14330	14260	1381
595	20241217	090400	91893180	14330	14330	14330	14320	847
596	20241217	090300	79764010	14350	14430	14430	14350	1847
597	20241217	090200	53222810	14370	14430	14430	14370	210
598	20241217	090100	50196910	14440	14390	14440	14360	307
599	20241217	090000	45782430	14410	14480	14480	14410	3161