KissMeData/270660/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	210200	794641850	15150	15150	15150	15150	1222
3	20241216	210100	794641850	15150	15150	15150	15150	0
4	20241216	210000	794641850	15150	15150	15150	15150	0
5	20241216	205900	794641850	15150	15150	15150	15150	0
6	20241216	205800	794641850	15150	15150	15150	15150	0
7	20241216	205700	794641850	15150	15150	15150	15150	0
8	20241216	205600	794641850	15150	15150	15150	15150	0
9	20241216	205500	794641850	15150	15150	15150	15150	0
10	20241216	205400	794641850	15150	15150	15150	15150	0
11	20241216	205300	794641850	15150	15150	15150	15150	0
12	20241216	205200	794641850	15150	15150	15150	15150	0
13	20241216	205100	794641850	15150	15150	15150	15150	0
14	20241216	205000	794641850	15150	15150	15150	15150	0
15	20241216	204900	794641850	15150	15150	15150	15150	0
16	20241216	204800	794641850	15150	15150	15150	15150	0
17	20241216	204700	794641850	15150	15150	15150	15150	0
18	20241216	204600	794641850	15150	15150	15150	15150	0
19	20241216	204500	794641850	15150	15150	15150	15150	0
20	20241216	204400	794641850	15150	15150	15150	15150	0
21	20241216	204300	794641850	15150	15150	15150	15150	0
22	20241216	204200	794641850	15150	15150	15150	15150	0
23	20241216	204100	794641850	15150	15150	15150	15150	0
24	20241216	204000	794641850	15150	15150	15150	15150	0
25	20241216	203900	794641850	15150	15150	15150	15150	0
26	20241216	203800	794641850	15150	15150	15150	15150	0
27	20241216	203700	794641850	15150	15150	15150	15150	0
28	20241216	203600	794641850	15150	15150	15150	15150	0
29	20241216	203500	794641850	15150	15150	15150	15150	0
30	20241216	203400	794641850	15150	15150	15150	15150	0
31	20241216	203300	794641850	15150	15150	15150	15150	0
32	20241216	203200	794641850	15150	15150	15150	15150	1222
33	20241216	203100	794641850	15150	15150	15150	15150	0
34	20241216	203000	794641850	15150	15150	15150	15150	0
35	20241216	202900	794641850	15150	15150	15150	15150	0
36	20241216	202800	794641850	15150	15150	15150	15150	0
37	20241216	202700	794641850	15150	15150	15150	15150	0
38	20241216	202600	794641850	15150	15150	15150	15150	0
39	20241216	202500	794641850	15150	15150	15150	15150	0
40	20241216	202400	794641850	15150	15150	15150	15150	0
41	20241216	202300	794641850	15150	15150	15150	15150	0
42	20241216	202200	794641850	15150	15150	15150	15150	0
43	20241216	202100	794641850	15150	15150	15150	15150	0
44	20241216	202000	794641850	15150	15150	15150	15150	0
45	20241216	201900	794641850	15150	15150	15150	15150	0
46	20241216	201800	794641850	15150	15150	15150	15150	0
47	20241216	201700	794641850	15150	15150	15150	15150	0
48	20241216	201600	794641850	15150	15150	15150	15150	0
49	20241216	201500	794641850	15150	15150	15150	15150	0
50	20241216	201400	794641850	15150	15150	15150	15150	0
51	20241216	201300	794641850	15150	15150	15150	15150	0
52	20241216	201200	794641850	15150	15150	15150	15150	0
53	20241216	201100	794641850	15150	15150	15150	15150	0
54	20241216	201000	794641850	15150	15150	15150	15150	0
55	20241216	200900	794641850	15150	15150	15150	15150	0
56	20241216	200800	794641850	15150	15150	15150	15150	0
57	20241216	200700	794641850	15150	15150	15150	15150	0
58	20241216	200600	794641850	15150	15150	15150	15150	0
59	20241216	200500	794641850	15150	15150	15150	15150	0
60	20241216	200400	794641850	15150	15150	15150	15150	0
61	20241216	200300	794641850	15150	15150	15150	15150	0
62	20241216	200200	794641850	15150	15150	15150	15150	1222
63	20241216	200100	794641850	15150	15150	15150	15150	0
64	20241216	200000	794641850	15150	15150	15150	15150	0
65	20241216	195900	794641850	15150	15150	15150	15150	0
66	20241216	195800	794641850	15150	15150	15150	15150	0
67	20241216	195700	794641850	15150	15150	15150	15150	0
68	20241216	195600	794641850	15150	15150	15150	15150	0
69	20241216	195500	794641850	15150	15150	15150	15150	0
70	20241216	195400	794641850	15150	15150	15150	15150	0
71	20241216	195300	794641850	15150	15150	15150	15150	0
72	20241216	195200	794641850	15150	15150	15150	15150	0
73	20241216	195100	794641850	15150	15150	15150	15150	0
74	20241216	195000	794641850	15150	15150	15150	15150	0
75	20241216	194900	794641850	15150	15150	15150	15150	0
76	20241216	194800	794641850	15150	15150	15150	15150	0
77	20241216	194700	794641850	15150	15150	15150	15150	0
78	20241216	194600	794641850	15150	15150	15150	15150	0
79	20241216	194500	794641850	15150	15150	15150	15150	0
80	20241216	194400	794641850	15150	15150	15150	15150	0
81	20241216	194300	794641850	15150	15150	15150	15150	0
82	20241216	194200	794641850	15150	15150	15150	15150	0
83	20241216	194100	794641850	15150	15150	15150	15150	0
84	20241216	194000	794641850	15150	15150	15150	15150	0
85	20241216	193900	794641850	15150	15150	15150	15150	0
86	20241216	193800	794641850	15150	15150	15150	15150	0
87	20241216	193700	794641850	15150	15150	15150	15150	0
88	20241216	193600	794641850	15150	15150	15150	15150	0
89	20241216	193500	794641850	15150	15150	15150	15150	0
90	20241216	193400	794641850	15150	15150	15150	15150	0
91	20241216	193300	794641850	15150	15150	15150	15150	0
92	20241216	193200	794641850	15150	15150	15150	15150	1222
93	20241216	193100	794641850	15150	15150	15150	15150	0
94	20241216	193000	794641850	15150	15150	15150	15150	0
95	20241216	192900	794641850	15150	15150	15150	15150	0
96	20241216	192800	794641850	15150	15150	15150	15150	0
97	20241216	192700	794641850	15150	15150	15150	15150	0
98	20241216	192600	794641850	15150	15150	15150	15150	0
99	20241216	192500	794641850	15150	15150	15150	15150	0
100	20241216	192400	794641850	15150	15150	15150	15150	0
101	20241216	192300	794641850	15150	15150	15150	15150	0
102	20241216	192200	794641850	15150	15150	15150	15150	0
103	20241216	192100	794641850	15150	15150	15150	15150	0
104	20241216	192000	794641850	15150	15150	15150	15150	0
105	20241216	191900	794641850	15150	15150	15150	15150	0
106	20241216	191800	794641850	15150	15150	15150	15150	0
107	20241216	191700	794641850	15150	15150	15150	15150	0
108	20241216	191600	794641850	15150	15150	15150	15150	0
109	20241216	191500	794641850	15150	15150	15150	15150	0
110	20241216	191400	794641850	15150	15150	15150	15150	0
111	20241216	191300	794641850	15150	15150	15150	15150	0
112	20241216	191200	794641850	15150	15150	15150	15150	0
113	20241216	191100	794641850	15150	15150	15150	15150	0
114	20241216	191000	794641850	15150	15150	15150	15150	0
115	20241216	190900	794641850	15150	15150	15150	15150	0
116	20241216	190800	794641850	15150	15150	15150	15150	0
117	20241216	190700	794641850	15150	15150	15150	15150	0
118	20241216	190600	794641850	15150	15150	15150	15150	0
119	20241216	190500	794641850	15150	15150	15150	15150	0
120	20241216	190400	794641850	15150	15150	15150	15150	0
121	20241216	190300	794641850	15150	15150	15150	15150	0
122	20241216	190200	794641850	15150	15150	15150	15150	1222
123	20241216	190100	794641850	15150	15150	15150	15150	0
124	20241216	190000	794641850	15150	15150	15150	15150	0
125	20241216	185900	794641850	15150	15150	15150	15150	0
126	20241216	185800	794641850	15150	15150	15150	15150	0
127	20241216	185700	794641850	15150	15150	15150	15150	0
128	20241216	185600	794641850	15150	15150	15150	15150	0
129	20241216	185500	794641850	15150	15150	15150	15150	0
130	20241216	185400	794641850	15150	15150	15150	15150	0
131	20241216	185300	794641850	15150	15150	15150	15150	0
132	20241216	185200	794641850	15150	15150	15150	15150	0
133	20241216	185100	794641850	15150	15150	15150	15150	0
134	20241216	185000	794641850	15150	15150	15150	15150	0
135	20241216	184900	794641850	15150	15150	15150	15150	0
136	20241216	184800	794641850	15150	15150	15150	15150	0
137	20241216	184700	794641850	15150	15150	15150	15150	0
138	20241216	184600	794641850	15150	15150	15150	15150	0
139	20241216	184500	794641850	15150	15150	15150	15150	0
140	20241216	184400	794641850	15150	15150	15150	15150	0
141	20241216	184300	794641850	15150	15150	15150	15150	0
142	20241216	184200	794641850	15150	15150	15150	15150	0
143	20241216	184100	794641850	15150	15150	15150	15150	0
144	20241216	184000	794641850	15150	15150	15150	15150	0
145	20241216	183900	794641850	15150	15150	15150	15150	0
146	20241216	183800	794641850	15150	15150	15150	15150	0
147	20241216	183700	794641850	15150	15150	15150	15150	0
148	20241216	183600	794641850	15150	15150	15150	15150	0
149	20241216	183500	794641850	15150	15150	15150	15150	0
150	20241216	183400	794641850	15150	15150	15150	15150	0
151	20241216	183300	794641850	15150	15150	15150	15150	0
152	20241216	183200	794641850	15150	15150	15150	15150	1222
153	20241216	183100	794641850	15150	15150	15150	15150	0
154	20241216	183000	794641850	15150	15150	15150	15150	0
155	20241216	182900	794641850	15150	15150	15150	15150	0
156	20241216	182800	794641850	15150	15150	15150	15150	0
157	20241216	182700	794641850	15150	15150	15150	15150	0
158	20241216	182600	794641850	15150	15150	15150	15150	0
159	20241216	182500	794641850	15150	15150	15150	15150	0
160	20241216	182400	794641850	15150	15150	15150	15150	0
161	20241216	182300	794641850	15150	15150	15150	15150	0
162	20241216	182200	794641850	15150	15150	15150	15150	0
163	20241216	182100	794641850	15150	15150	15150	15150	0
164	20241216	182000	794641850	15150	15150	15150	15150	0
165	20241216	181900	794641850	15150	15150	15150	15150	0
166	20241216	181800	794641850	15150	15150	15150	15150	0
167	20241216	181700	794641850	15150	15150	15150	15150	0
168	20241216	181600	794641850	15150	15150	15150	15150	0
169	20241216	181500	794641850	15150	15150	15150	15150	0
170	20241216	181400	794641850	15150	15150	15150	15150	0
171	20241216	181300	794641850	15150	15150	15150	15150	0
172	20241216	181200	794641850	15150	15150	15150	15150	0
173	20241216	181100	794641850	15150	15150	15150	15150	0
174	20241216	181000	794641850	15150	15150	15150	15150	0
175	20241216	180900	794641850	15150	15150	15150	15150	0
176	20241216	180800	794641850	15150	15150	15150	15150	0
177	20241216	180700	794641850	15150	15150	15150	15150	0
178	20241216	180600	794641850	15150	15150	15150	15150	0
179	20241216	180500	794641850	15150	15150	15150	15150	0
180	20241216	180400	794641850	15150	15150	15150	15150	0
181	20241216	180300	794641850	15150	15150	15150	15150	0
182	20241216	180200	794641850	15150	15150	15150	15150	1222
183	20241216	180100	794641850	15150	15150	15150	15150	0
184	20241216	180000	794641850	15150	15150	15150	15150	0
185	20241216	175900	794641850	15150	15150	15150	15150	0
186	20241216	175800	794641850	15150	15150	15150	15150	0
187	20241216	175700	794641850	15150	15150	15150	15150	0
188	20241216	175600	794641850	15150	15150	15150	15150	0
189	20241216	175500	794641850	15150	15150	15150	15150	0
190	20241216	175400	794641850	15150	15150	15150	15150	0
191	20241216	175300	794641850	15150	15150	15150	15150	0
192	20241216	175200	794641850	15150	15150	15150	15150	0
193	20241216	175100	794641850	15150	15150	15150	15150	0
194	20241216	175000	794641850	15150	15150	15150	15150	0
195	20241216	174900	794641850	15150	15150	15150	15150	0
196	20241216	174800	794641850	15150	15150	15150	15150	0
197	20241216	174700	794641850	15150	15150	15150	15150	0
198	20241216	174600	794641850	15150	15150	15150	15150	0
199	20241216	174500	794641850	15150	15150	15150	15150	0
200	20241216	174400	794641850	15150	15150	15150	15150	0
201	20241216	174300	794641850	15150	15150	15150	15150	0
202	20241216	174200	794641850	15150	15150	15150	15150	0
203	20241216	174100	794641850	15150	15150	15150	15150	0
204	20241216	174000	794641850	15150	15150	15150	15150	0
205	20241216	173900	794641850	15150	15150	15150	15150	0
206	20241216	173800	794641850	15150	15150	15150	15150	0
207	20241216	173700	794641850	15150	15150	15150	15150	0
208	20241216	173600	794641850	15150	15150	15150	15150	0
209	20241216	173500	794641850	15150	15150	15150	15150	0
210	20241216	173400	794641850	15150	15150	15150	15150	0
211	20241216	173300	794641850	15150	15150	15150	15150	0
212	20241216	173200	794641850	15150	15150	15150	15150	1222
213	20241216	173100	794641850	15150	15150	15150	15150	0
214	20241216	173000	794641850	15150	15150	15150	15150	0
215	20241216	172900	794641850	15150	15150	15150	15150	0
216	20241216	172800	794641850	15150	15150	15150	15150	0
217	20241216	172700	794641850	15150	15150	15150	15150	0
218	20241216	172600	794641850	15150	15150	15150	15150	0
219	20241216	172500	794641850	15150	15150	15150	15150	0
220	20241216	172400	794641850	15150	15150	15150	15150	0
221	20241216	172300	794641850	15150	15150	15150	15150	0
222	20241216	172200	794641850	15150	15150	15150	15150	0
223	20241216	172100	794641850	15150	15150	15150	15150	0
224	20241216	172000	794641850	15150	15150	15150	15150	0
225	20241216	171900	794641850	15150	15150	15150	15150	0
226	20241216	171800	794641850	15150	15150	15150	15150	0
227	20241216	171700	794641850	15150	15150	15150	15150	0
228	20241216	171600	794641850	15150	15150	15150	15150	0
229	20241216	171500	794641850	15150	15150	15150	15150	0
230	20241216	171400	794641850	15150	15150	15150	15150	0
231	20241216	171300	794641850	15150	15150	15150	15150	0
232	20241216	171200	794641850	15150	15150	15150	15150	0
233	20241216	171100	794641850	15150	15150	15150	15150	0
234	20241216	171000	794641850	15150	15150	15150	15150	0
235	20241216	170900	794641850	15150	15150	15150	15150	0
236	20241216	170800	794641850	15150	15150	15150	15150	0
237	20241216	170700	794641850	15150	15150	15150	15150	0
238	20241216	170600	794641850	15150	15150	15150	15150	0
239	20241216	170500	794641850	15150	15150	15150	15150	0
240	20241216	170400	794641850	15150	15150	15150	15150	0
241	20241216	170300	794641850	15150	15150	15150	15150	0
242	20241216	170200	794641850	15150	15150	15150	15150	1222
243	20241216	170100	794641850	15150	15150	15150	15150	0
244	20241216	170000	794641850	15150	15150	15150	15150	0
245	20241216	165900	794641850	15150	15150	15150	15150	0
246	20241216	165800	794641850	15150	15150	15150	15150	0
247	20241216	165700	794641850	15150	15150	15150	15150	0
248	20241216	165600	794641850	15150	15150	15150	15150	0
249	20241216	165500	794641850	15150	15150	15150	15150	0
250	20241216	165400	794641850	15150	15150	15150	15150	0
251	20241216	165300	794641850	15150	15150	15150	15150	0
252	20241216	165200	794641850	15150	15150	15150	15150	0
253	20241216	165100	794641850	15150	15150	15150	15150	0
254	20241216	165000	794641850	15150	15150	15150	15150	0
255	20241216	164900	794641850	15150	15150	15150	15150	0
256	20241216	164800	794641850	15150	15150	15150	15150	0
257	20241216	164700	794641850	15150	15150	15150	15150	0
258	20241216	164600	794641850	15150	15150	15150	15150	0
259	20241216	164500	794641850	15150	15150	15150	15150	0
260	20241216	164400	794641850	15150	15150	15150	15150	0
261	20241216	164300	794641850	15150	15150	15150	15150	0
262	20241216	164200	794641850	15150	15150	15150	15150	0
263	20241216	164100	794641850	15150	15150	15150	15150	0
264	20241216	164000	794641850	15150	15150	15150	15150	0
265	20241216	163900	794641850	15150	15150	15150	15150	0
266	20241216	163800	794641850	15150	15150	15150	15150	0
267	20241216	163700	794641850	15150	15150	15150	15150	0
268	20241216	163600	794641850	15150	15150	15150	15150	0
269	20241216	163500	794641850	15150	15150	15150	15150	0
270	20241216	163400	794641850	15150	15150	15150	15150	0
271	20241216	163300	794641850	15150	15150	15150	15150	0
272	20241216	163200	794641850	15150	15150	15150	15150	1222
273	20241216	163100	794641850	15150	15150	15150	15150	0
274	20241216	163000	794641850	15150	15150	15150	15150	0
275	20241216	162900	794641850	15150	15150	15150	15150	0
276	20241216	162800	794641850	15150	15150	15150	15150	0
277	20241216	162700	794641850	15150	15150	15150	15150	0
278	20241216	162600	794641850	15150	15150	15150	15150	0
279	20241216	162500	794641850	15150	15150	15150	15150	0
280	20241216	162400	794641850	15150	15150	15150	15150	0
281	20241216	162300	794641850	15150	15150	15150	15150	0
282	20241216	162200	794641850	15150	15150	15150	15150	0
283	20241216	162100	794641850	15150	15150	15150	15150	0
284	20241216	162000	794641850	15150	15150	15150	15150	0
285	20241216	161900	794641850	15150	15150	15150	15150	0
286	20241216	161800	794641850	15150	15150	15150	15150	0
287	20241216	161700	794641850	15150	15150	15150	15150	0
288	20241216	161600	794641850	15150	15150	15150	15150	0
289	20241216	161500	794641850	15150	15150	15150	15150	0
290	20241216	161400	794641850	15150	15150	15150	15150	0
291	20241216	161300	794641850	15150	15150	15150	15150	0
292	20241216	161200	794641850	15150	15150	15150	15150	0
293	20241216	161100	794641850	15150	15150	15150	15150	0
294	20241216	161000	794641850	15150	15150	15150	15150	0
295	20241216	160900	794641850	15150	15150	15150	15150	0
296	20241216	160800	794641850	15150	15150	15150	15150	0
297	20241216	160700	794641850	15150	15150	15150	15150	0
298	20241216	160600	794641850	15150	15150	15150	15150	0
299	20241216	160500	794641850	15150	15150	15150	15150	0
300	20241216	160400	794641850	15150	15150	15150	15150	0
301	20241216	160300	794641850	15150	15150	15150	15150	0
302	20241216	160200	794641850	15150	15150	15150	15150	1222
303	20241216	160100	794641850	15150	15150	15150	15150	0
304	20241216	160000	794641850	15150	15150	15150	15150	0
305	20241216	155900	794641850	15150	15150	15150	15150	0
306	20241216	155800	794641850	15150	15150	15150	15150	0
307	20241216	155700	794641850	15150	15150	15150	15150	0
308	20241216	155600	794641850	15150	15150	15150	15150	0
309	20241216	155500	794641850	15150	15150	15150	15150	0
310	20241216	155400	794641850	15150	15150	15150	15150	0
311	20241216	155300	794641850	15150	15150	15150	15150	0
312	20241216	155200	794641850	15150	15150	15150	15150	0
313	20241216	155100	794641850	15150	15150	15150	15150	0
314	20241216	155000	794641850	15150	15150	15150	15150	0
315	20241216	154900	794641850	15150	15150	15150	15150	0
316	20241216	154800	794641850	15150	15150	15150	15150	0
317	20241216	154700	794641850	15150	15150	15150	15150	0
318	20241216	154600	794641850	15150	15150	15150	15150	0
319	20241216	154500	794641850	15150	15150	15150	15150	0
320	20241216	154400	794641850	15150	15150	15150	15150	0
321	20241216	154300	794641850	15150	15150	15150	15150	0
322	20241216	154200	794641850	15150	15150	15150	15150	0
323	20241216	154100	794641850	15150	15150	15150	15150	0
324	20241216	154000	794641850	15150	15150	15150	15150	0
325	20241216	153900	794641850	15150	15150	15150	15150	0
326	20241216	153800	794641850	15150	15150	15150	15150	0
327	20241216	153700	794641850	15150	15150	15150	15150	0
328	20241216	153600	794641850	15150	15150	15150	15150	0
329	20241216	153500	794641850	15150	15150	15150	15150	0
330	20241216	153400	794641850	15150	15150	15150	15150	0
331	20241216	153300	794641850	15150	15150	15150	15150	0
332	20241216	153200	794641850	15150	15150	15150	15150	1222
333	20241216	153100	794641850	15150	15150	15150	15150	0
334	20241216	153000	794641850	15150	15150	15150	15150	1222
335	20241216	152900	776128550	15150	15150	15150	15150	0
336	20241216	152800	776128550	15150	15150	15150	15150	0
337	20241216	152700	776128550	15150	15150	15150	15150	0
338	20241216	152600	776128550	15150	15150	15150	15150	0
339	20241216	152500	776128550	15150	15150	15150	15150	0
340	20241216	152400	776128550	15150	15150	15150	15150	0
341	20241216	152300	776128550	15150	15150	15150	15150	0
342	20241216	152200	776128550	15150	15150	15150	15150	0
343	20241216	152100	776128550	15150	15150	15150	15150	0
344	20241216	152000	776128550	15150	15150	15150	15150	0
345	20241216	151900	776128550	15150	15130	15150	15130	124
346	20241216	151800	774250670	15150	15150	15150	15150	4
347	20241216	151700	774190070	15150	15150	15150	15150	0
348	20241216	151600	774190070	15150	15150	15150	15150	2
349	20241216	151500	774159770	15130	15150	15150	15130	51
350	20241216	151400	773388120	15150	15150	15150	15150	0
351	20241216	151300	773388120	15150	15150	15150	15150	0
352	20241216	151200	773388120	15150	15150	15150	15150	125
353	20241216	151100	771494370	15150	15130	15150	15130	117
354	20241216	151000	769723820	15130	15160	15160	15130	33
355	20241216	150900	769223750	15130	15140	15140	15130	610
356	20241216	150800	759993780	15150	15150	15150	15150	115
357	20241216	150700	758251530	15150	15150	15150	15150	10
358	20241216	150600	758100030	15150	15130	15150	15130	272
359	20241216	150500	753984010	15130	15130	15130	15130	1
360	20241216	150400	753968880	15120	15120	15120	15120	0
361	20241216	150300	753968880	15120	15120	15120	15120	236
362	20241216	150200	750400560	15090	15090	15090	15090	0
363	20241216	150100	750400560	15090	15090	15090	15090	10
364	20241216	150000	750249660	15080	15080	15080	15080	0
365	20241216	145900	750249660	15080	15100	15110	15080	413
366	20241216	145800	744012660	15100	15100	15100	15100	155
367	20241216	145700	741672160	15100	15100	15100	15100	0
368	20241216	145600	741672160	15100	15100	15100	15100	0
369	20241216	145500	741672160	15100	15090	15100	15090	28
370	20241216	145400	741249460	15080	15080	15080	15080	0
371	20241216	145300	741249460	15080	15080	15080	15080	20
372	20241216	145200	740947860	15070	15070	15070	15070	22
373	20241216	145100	740616320	15070	15070	15070	15070	80
374	20241216	145000	739410720	15070	15070	15070	15070	0
375	20241216	144900	739410720	15070	15070	15070	15070	0
376	20241216	144800	739410720	15070	15070	15070	15070	26
377	20241216	144700	739018900	15070	15080	15080	15070	100
378	20241216	144600	737511690	15080	15080	15080	15080	101
379	20241216	144500	735988610	15080	15080	15080	15080	0
380	20241216	144400	735988610	15080	15080	15080	15080	115
381	20241216	144300	734254410	15080	15080	15080	15080	20
382	20241216	144200	733952810	15080	15080	15080	15080	379
383	20241216	144100	728237490	15090	15090	15090	15090	14
384	20241216	144000	728026230	15080	15080	15080	15080	120
385	20241216	143900	726216630	15080	15080	15080	15080	0
386	20241216	143800	726216630	15080	15080	15080	15080	0
387	20241216	143700	726216630	15080	15080	15080	15080	0
388	20241216	143600	726216630	15080	15080	15080	15080	67
389	20241216	143500	725206270	15070	15070	15070	15070	0
390	20241216	143400	725206270	15070	15080	15080	15070	34
391	20241216	143300	724693760	15080	15080	15080	15080	785
392	20241216	143200	712855960	15080	15080	15080	15080	50
393	20241216	143100	712101960	15080	15080	15080	15080	13
394	20241216	143000	711905920	15080	15080	15080	15080	0
395	20241216	142900	711905920	15080	15090	15090	15080	288
396	20241216	142800	707560110	15100	15100	15100	15100	10
397	20241216	142700	707409110	15100	15100	15100	15100	0
398	20241216	142600	707409110	15100	15100	15100	15090	7
399	20241216	142500	707303420	15100	15100	15100	15100	7
400	20241216	142400	707197720	15100	15100	15100	15100	0
401	20241216	142300	707197720	15100	15100	15100	15100	110
402	20241216	142200	705536720	15100	15100	15100	15100	2
403	20241216	142100	705506520	15100	15100	15100	15100	3
404	20241216	142000	705461220	15100	15100	15100	15100	5
405	20241216	141900	705385720	15100	15100	15100	15100	0
406	20241216	141800	705385720	15100	15100	15100	15100	98
407	20241216	141700	703905920	15100	15100	15100	15100	0
408	20241216	141600	703905920	15100	15100	15100	15100	68
409	20241216	141500	702879120	15120	15120	15120	15120	0
410	20241216	141400	702879120	15120	15110	15120	15110	11
411	20241216	141300	702712900	15120	15120	15120	15120	0
412	20241216	141200	702712900	15120	15120	15120	15120	304
413	20241216	141100	698116420	15120	15120	15120	15120	0
414	20241216	141000	698116420	15120	15120	15120	15120	72
415	20241216	140900	697027780	15120	15120	15120	15120	0
416	20241216	140800	697027780	15120	15120	15120	15120	13
417	20241216	140700	696831220	15120	15120	15120	15120	5
418	20241216	140600	696755620	15130	15130	15130	15130	0
419	20241216	140500	696755620	15130	15130	15130	15130	3
420	20241216	140400	696710230	15140	15140	15140	15140	0
421	20241216	140300	696710230	15140	15140	15140	15140	7
422	20241216	140200	696604250	15140	15140	15140	15140	8
423	20241216	140100	696483130	15140	15140	15140	15140	0
424	20241216	140000	696483130	15140	15140	15140	15140	6
425	20241216	135900	696392290	15140	15140	15140	15140	1
426	20241216	135800	696377150	15150	15150	15150	15150	0
427	20241216	135700	696377150	15150	15150	15150	15150	1
428	20241216	135600	696362000	15150	15150	15150	15150	1
429	20241216	135500	696346850	15150	15150	15150	15150	0
430	20241216	135400	696346850	15150	15150	15150	15150	0
431	20241216	135300	696346850	15150	15150	15150	15150	0
432	20241216	135200	696346850	15150	15150	15150	15150	10
433	20241216	135100	696195350	15150	15150	15150	15150	0
434	20241216	135000	696195350	15150	15150	15150	15150	2
435	20241216	134900	696165050	15110	15110	15110	15110	69
436	20241216	134800	695122460	15110	15110	15110	15110	0
437	20241216	134700	695122460	15110	15110	15110	15110	0
438	20241216	134600	695122460	15110	15110	15110	15110	10
439	20241216	134500	694971360	15150	15150	15150	15150	1
440	20241216	134400	694956210	15150	15150	15150	15150	0
441	20241216	134300	694956210	15150	15150	15150	15150	0
442	20241216	134200	694956210	15150	15150	15150	15150	1
443	20241216	134100	694941060	15170	15170	15170	15170	0
444	20241216	134000	694941060	15170	15150	15170	15150	2500
445	20241216	133900	657034120	15150	15150	15150	15150	0
446	20241216	133800	657034120	15150	15150	15150	15150	0
447	20241216	133700	657034120	15150	15130	15150	15130	2
448	20241216	133600	657003840	15100	15100	15100	15100	0
449	20241216	133500	657003840	15100	15150	15150	15100	12
450	20241216	133400	656822540	15090	15090	15090	15090	18
451	20241216	133300	656550920	15150	15150	15150	15150	0
452	20241216	133200	656550920	15150	15150	15150	15150	26
453	20241216	133100	656157020	15150	15150	15150	15150	1
454	20241216	133000	656141870	15090	15090	15090	15090	42
455	20241216	132900	655508090	15140	15140	15140	15140	300
456	20241216	132800	650966090	15140	15140	15140	15140	0
457	20241216	132700	650966090	15140	15140	15140	15140	0
458	20241216	132600	650966090	15140	15140	15140	15140	112
459	20241216	132500	649270410	15090	15090	15090	15090	2
460	20241216	132400	649240230	15090	15090	15090	15090	0
461	20241216	132300	649240230	15090	15090	15090	15090	0
462	20241216	132200	649240230	15090	15090	15090	15090	0
463	20241216	132100	649240230	15090	15100	15100	15090	295
464	20241216	132000	644788550	15100	15100	15100	15100	0
465	20241216	131900	644788550	15100	15100	15100	15100	41
466	20241216	131800	644169450	15100	15120	15120	15100	141
467	20241216	131700	642040150	15110	15140	15140	15110	117
468	20241216	131600	640272250	15110	15110	15110	15110	0
469	20241216	131500	640272250	15110	15110	15110	15110	131
470	20241216	131400	638292840	15110	15120	15120	15110	76
471	20241216	131300	637143730	15120	15120	15120	15120	700
472	20241216	131200	626559730	15140	15120	15140	15120	407
473	20241216	131100	620405590	15140	15140	15140	15140	0
474	20241216	131000	620405590	15140	15140	15140	15140	50
475	20241216	130900	619648590	15140	15140	15140	15140	0
476	20241216	130800	619648590	15140	15140	15140	15140	0
477	20241216	130700	619648590	15140	15140	15140	15140	0
478	20241216	130600	619648590	15140	15140	15140	15140	113
479	20241216	130500	617937770	15130	15130	15130	15130	20
480	20241216	130400	617635170	15130	15130	15130	15130	0
481	20241216	130300	617635170	15130	15130	15130	15130	0
482	20241216	130200	617635170	15130	15130	15130	15130	0
483	20241216	130100	617635170	15130	15120	15130	15120	2
484	20241216	130000	617604920	15100	15100	15100	15100	0
485	20241216	125900	617604920	15100	15100	15100	15100	340
486	20241216	125800	612470920	15110	15110	15110	15110	73
487	20241216	125700	611367890	15110	15110	15110	15110	186
488	20241216	125600	608557430	15110	15110	15110	15110	0
489	20241216	125500	608557430	15110	15120	15120	15110	39
490	20241216	125400	607967780	15140	15140	15140	15140	1
491	20241216	125300	607952640	15130	15130	15130	15130	10
492	20241216	125200	607801340	15130	15130	15130	15130	0
493	20241216	125100	607801340	15130	15130	15130	15130	0
494	20241216	125000	607801340	15130	15130	15130	15130	10
495	20241216	124900	607650040	15130	15120	15140	15120	87
496	20241216	124800	606333730	15120	15100	15120	15100	21
497	20241216	124700	606016430	15100	15100	15100	15100	0
498	20241216	124600	606016430	15100	15100	15100	15100	4
499	20241216	124500	605956030	15120	15120	15120	15120	0
500	20241216	124400	605956030	15120	15120	15120	15120	1
501	20241216	124300	605940910	15100	15110	15110	15100	124
502	20241216	124200	604068500	15110	15110	15110	15110	270
503	20241216	124100	599988800	15110	15110	15110	15110	61
504	20241216	124000	599067090	15120	15120	15120	15120	187
505	20241216	123900	596239650	15120	15120	15120	15120	0
506	20241216	123800	596239650	15120	15120	15120	15120	102
507	20241216	123700	594697410	15120	15120	15120	15120	40
508	20241216	123600	594092610	15130	15130	15130	15130	20
509	20241216	123500	593790010	15130	15130	15130	15130	0
510	20241216	123400	593790010	15130	15130	15130	15130	24
511	20241216	123300	593426890	15130	15130	15130	15130	135
512	20241216	123200	591384340	15130	15130	15130	15130	24
513	20241216	123100	591021220	15130	15130	15130	15130	51
514	20241216	123000	590249590	15120	15120	15120	15120	20
515	20241216	122900	589947190	15120	15120	15120	15120	2
516	20241216	122800	589916950	15120	15120	15120	15120	2
517	20241216	122700	589886710	15130	15130	15130	15130	10
518	20241216	122600	589735410	15130	15130	15130	15130	8
519	20241216	122500	589614370	15130	15130	15130	15130	87
520	20241216	122400	588298060	15130	15130	15130	15130	20
521	20241216	122300	587995460	15130	15130	15130	15130	41
522	20241216	122200	587375130	15130	15130	15130	15130	28
523	20241216	122100	586951490	15140	15140	15140	15140	3
524	20241216	122000	586906070	15140	15140	15140	15140	5
525	20241216	121900	586830370	15140	15140	15140	15140	0
526	20241216	121800	586830370	15140	15140	15140	15140	0
527	20241216	121700	586830370	15140	15140	15140	15140	785
528	20241216	121600	574945470	15140	15140	15140	15140	0
529	20241216	121500	574945470	15140	15140	15140	15140	0
530	20241216	121400	574945470	15140	15140	15140	15140	0
531	20241216	121300	574945470	15140	15140	15140	15140	0
532	20241216	121200	574945470	15140	15140	15140	15140	5
533	20241216	121100	574869770	15140	15140	15140	15140	9
534	20241216	121000	574733510	15140	15140	15140	15140	0
535	20241216	120900	574733510	15140	15140	15140	15140	6
536	20241216	120800	574642670	15140	15140	15140	15140	1
537	20241216	120700	574627530	15140	15150	15150	15140	185
538	20241216	120600	571826250	15150	15160	15160	15150	71
539	20241216	120500	570749900	15160	15160	15160	15160	0
540	20241216	120400	570749900	15160	15160	15160	15160	0
541	20241216	120300	570749900	15160	15160	15160	15160	0
542	20241216	120200	570749900	15160	15170	15170	15160	435
543	20241216	120100	564151530	15170	15170	15170	15170	13
544	20241216	120000	563954320	15170	15180	15180	15170	19
545	20241216	115900	563666080	15180	15180	15180	15180	529
546	20241216	115800	555635860	15180	15190	15190	15180	52
547	20241216	115700	554846000	15180	15180	15180	15180	0
548	20241216	115600	554846000	15180	15180	15180	15180	0
549	20241216	115500	554846000	15180	15190	15190	15180	12
550	20241216	115400	554663780	15180	15170	15180	15170	250
551	20241216	115300	550870280	15180	15180	15180	15180	100
552	20241216	115200	549352280	15190	15180	15190	15180	32
553	20241216	115100	548866230	15180	15180	15180	15180	2
554	20241216	115000	548835870	15170	15170	15170	15170	7
555	20241216	114900	548729680	15170	15170	15170	15170	119
556	20241216	114800	546924450	15150	15150	15150	15150	0
557	20241216	114700	546924450	15150	15150	15150	15150	20
558	20241216	114600	546621450	15170	15170	15170	15170	10
559	20241216	114500	546469750	15150	15150	15150	15150	30
560	20241216	114400	546015250	15150	15150	15150	15150	100
561	20241216	114300	544500250	15150	15140	15150	15140	2
562	20241216	114200	544469960	15140	15140	15140	15140	9
563	20241216	114100	544333700	15140	15140	15140	15140	0
564	20241216	114000	544333700	15140	15140	15140	15140	0
565	20241216	113900	544333700	15140	15140	15140	15140	0
566	20241216	113800	544333700	15140	15140	15140	15140	0
567	20241216	113700	544333700	15140	15140	15140	15140	10
568	20241216	113600	544182300	15140	15160	15160	15140	12
569	20241216	113500	544000420	15140	15140	15140	15140	120
570	20241216	113400	542183620	15140	15140	15140	15140	60
571	20241216	113300	541275220	15150	15150	15150	15150	0
572	20241216	113200	541275220	15150	15150	15150	15150	32
573	20241216	113100	540790420	15150	15150	15150	15150	0
574	20241216	113000	540790420	15150	15150	15150	15150	0
575	20241216	112900	540790420	15150	15150	15150	15150	0
576	20241216	112800	540790420	15150	15150	15150	15150	0
577	20241216	112700	540790420	15150	15170	15170	15150	475
578	20241216	112600	533594030	15150	15150	15150	15150	110
579	20241216	112500	531927530	15140	15140	15140	15140	195
580	20241216	112400	528975230	15100	15100	15100	15100	100
581	20241216	112300	527465230	15100	15100	15100	15100	0
582	20241216	112200	527465230	15100	15100	15100	15100	0
583	20241216	112100	527465230	15100	15100	15100	15100	0
584	20241216	112000	527465230	15100	15100	15100	15100	47
585	20241216	111900	526755530	15090	15090	15090	15090	58
586	20241216	111800	525880310	15100	15100	15100	15100	253
587	20241216	111700	522060010	15150	15110	15150	15110	350
588	20241216	111600	516757970	15100	15100	15100	15100	20
589	20241216	111500	516455970	15100	15100	15100	15100	0
590	20241216	111400	516455970	15100	15100	15100	15100	208
591	20241216	111300	513315170	15110	15110	15110	15110	0
592	20241216	111200	513315170	15110	15110	15110	15110	0
593	20241216	111100	513315170	15110	15110	15110	15110	11
594	20241216	111000	513148960	15130	15130	15130	15130	11
595	20241216	110900	512982530	15130	15110	15130	15110	10
596	20241216	110800	512831250	15110	15110	15110	15110	0
597	20241216	110700	512831250	15110	15110	15110	15110	28
598	20241216	110600	512408170	15130	15130	15130	15130	0
599	20241216	110500	512408170	15130	15130	15130	15130	2
600	20241216	110400	512377910	15100	15100	15100	15100	3
601	20241216	110300	512332610	15100	15100	15100	15100	0
602	20241216	110200	512332610	15100	15100	15100	15100	5
603	20241216	110100	512257110	15090	15090	15090	15090	1
604	20241216	110000	512242020	15100	15100	15100	15100	192
605	20241216	105900	509342820	15100	15100	15100	15100	68
606	20241216	105800	508316020	15130	15130	15130	15130	2
607	20241216	105700	508285760	15100	15100	15100	15100	54
608	20241216	105600	507470360	15100	15100	15100	15100	0
609	20241216	105500	507470360	15100	15100	15100	15100	10
610	20241216	105400	507319360	15090	15080	15090	15080	44
611	20241216	105300	506655420	15090	15090	15090	15090	11
612	20241216	105200	506489430	15090	15090	15090	15090	50
613	20241216	105100	505734930	15090	15090	15090	15090	0
614	20241216	105000	505734930	15090	15090	15090	15090	0
615	20241216	104900	505734930	15090	15060	15090	15060	132
616	20241216	104800	503743920	15060	15060	15060	15060	386
617	20241216	104700	497930760	15070	15070	15070	15070	0
618	20241216	104600	497930760	15070	15070	15070	15070	218
619	20241216	104500	494645500	15080	15080	15080	15080	0
620	20241216	104400	494645500	15080	15080	15080	15080	0
621	20241216	104300	494645500	15080	15080	15080	15080	0
622	20241216	104200	494645500	15080	15080	15080	15080	100
623	20241216	104100	493137500	15090	15090	15090	15090	0
624	20241216	104000	493137500	15090	15100	15100	15090	4
625	20241216	103900	493077130	15150	15150	15150	15150	100
626	20241216	103800	491562130	15150	15150	15150	15150	10
627	20241216	103700	491410630	15150	15150	15150	15150	0
628	20241216	103600	491410630	15150	15150	15150	15150	2
629	20241216	103500	491380330	15090	15090	15090	15090	9
630	20241216	103400	491244520	15100	15120	15120	15100	161
631	20241216	103300	488812280	15120	15120	15120	15120	0
632	20241216	103200	488812280	15120	15120	15120	15120	0
633	20241216	103100	488812280	15120	15120	15120	15120	2
634	20241216	103000	488782040	15170	15170	15170	15170	0
635	20241216	102900	488782040	15170	15170	15170	15170	0
636	20241216	102800	488782040	15170	15170	15170	15170	0
637	20241216	102700	488782040	15170	15170	15170	15170	4
638	20241216	102600	488721360	15170	15170	15170	15170	1
639	20241216	102500	488706190	15170	15170	15170	15170	1
640	20241216	102400	488691020	15170	15170	15170	15170	0
641	20241216	102300	488691020	15170	15170	15170	15170	1
642	20241216	102200	488675850	15110	15110	15110	15110	0
643	20241216	102100	488675850	15110	15110	15110	15110	271
644	20241216	102000	484581040	15110	15110	15110	15110	695
645	20241216	101900	474079590	15110	15150	15150	15110	1241
646	20241216	101800	455316870	15150	15170	15170	15150	282
647	20241216	101700	451042350	15190	15170	15190	15170	22
648	20241216	101600	450708370	15160	15160	15160	15160	10
649	20241216	101500	450556770	15190	15190	15190	15190	0
650	20241216	101400	450556770	15190	15190	15190	15190	26
651	20241216	101300	450161830	15190	15190	15190	15190	0
652	20241216	101200	450161830	15190	15190	15190	15190	0
653	20241216	101100	450161830	15190	15190	15190	15190	1
654	20241216	101000	450146640	15140	15140	15140	15140	0
655	20241216	100900	450146640	15140	15140	15140	15140	0
656	20241216	100800	450146640	15140	15160	15160	15140	1534
657	20241216	100700	426903700	15190	15190	15190	15190	20
658	20241216	100600	426599900	15190	15190	15190	15190	16
659	20241216	100500	426356860	15190	15190	15190	15190	54
660	20241216	100400	425536600	15190	15190	15190	15190	0
661	20241216	100300	425536600	15190	15190	15190	15190	62
662	20241216	100200	424594820	15140	15140	15140	15140	20
663	20241216	100100	424292020	15140	15140	15140	15140	0
664	20241216	100000	424292020	15140	15140	15140	15140	126
665	20241216	095900	422384380	15140	15140	15140	15140	70
666	20241216	095800	421324580	15140	15170	15170	15140	177
667	20241216	095700	418643450	15190	15190	15190	15190	0
668	20241216	095600	418643450	15190	15190	15190	15180	16
669	20241216	095500	418400540	15200	15220	15220	15200	178
670	20241216	095400	415692760	15220	15220	15220	15220	100
671	20241216	095300	414170760	15220	15220	15220	15220	110
672	20241216	095200	412496560	15220	15220	15220	15220	1
673	20241216	095100	412481340	15230	15230	15230	15230	115
674	20241216	095000	410729890	15240	15230	15240	15230	110
675	20241216	094900	409054490	15240	15240	15240	15230	403
676	20241216	094800	402912790	15240	15240	15240	15240	211
677	20241216	094700	399697150	15240	15250	15270	15240	749
678	20241216	094600	388276100	15250	15230	15250	15230	184
679	20241216	094500	385473290	15230	15200	15230	15200	510
680	20241216	094400	377715980	15190	15200	15200	15190	111
681	20241216	094300	376028910	15200	15210	15210	15200	150
682	20241216	094200	373747910	15210	15210	15210	15210	509
683	20241216	094100	366006020	15220	15220	15220	15220	0
684	20241216	094000	366006020	15220	15220	15220	15220	0
685	20241216	093900	366006020	15220	15180	15220	15180	956
686	20241216	093800	351467220	15110	15110	15110	15100	228
687	20241216	093700	348022320	15100	15130	15170	15100	330
688	20241216	093600	343023080	15130	15130	15130	15130	244
689	20241216	093500	339331360	15130	15130	15130	15130	266
690	20241216	093400	335306780	15130	15130	15130	15130	543
691	20241216	093300	327091190	15130	15150	15150	15130	211
692	20241216	093200	323897050	15150	15160	15160	15150	88
693	20241216	093100	322563170	15160	15170	15170	15160	25
694	20241216	093000	322184160	15190	15190	15190	15190	0
695	20241216	092900	322184160	15190	15190	15190	15190	7
696	20241216	092800	322077830	15190	15180	15200	15180	206
697	20241216	092700	318948060	15180	15170	15180	15130	153
698	20241216	092600	316631270	15170	15120	15170	15120	191
699	20241216	092500	313741650	15120	15120	15120	15120	0
700	20241216	092400	313741650	15120	15100	15120	15060	23
701	20241216	092300	313394330	15100	15100	15100	15100	0
702	20241216	092200	313394330	15100	15100	15100	15050	1164
703	20241216	092100	295860430	15130	15050	15130	15050	1114
704	20241216	092000	279043730	15050	15100	15100	15050	1494
705	20241216	091900	256510690	15100	15140	15140	15100	732
706	20241216	091800	245440130	15140	15190	15200	15140	160
707	20241216	091700	243014740	15200	15130	15210	15130	3100
708	20241216	091600	196078030	15130	15140	15140	15120	448
709	20241216	091500	189299580	15140	15100	15140	15100	408
710	20241216	091400	183136460	15140	15150	15200	15140	1393
711	20241216	091300	162018210	15150	15150	15150	15150	53
712	20241216	091200	161215260	15100	15130	15130	15100	59
713	20241216	091100	160324170	15130	15130	15140	15130	820
714	20241216	091000	147917070	15120	15070	15130	15070	119
715	20241216	090900	146122750	15070	15080	15080	15060	520
716	20241216	090800	138284850	15080	15080	15090	15080	500
717	20241216	090700	130744080	15080	15090	15200	15060	364
718	20241216	090600	125251570	15200	15050	15200	15050	1045
719	20241216	090500	109447430	15050	15100	15130	15050	1194
720	20241216	090400	91417450	15090	15140	15140	15060	1846
721	20241216	090300	63532580	15140	15200	15200	15140	3167
722	20241216	090200	15506050	15190	15170	15190	15170	11
723	20241216	090100	15339160	15160	15160	15320	15150	439
724	20241216	090000	8669380	15150	15390	15390	15130	564