KissMeData/099190/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200900	1594516510	16720	16720	16720	16720	1539
3	20241211	200800	1594516510	16720	16720	16720	16720	0
4	20241211	200700	1594516510	16720	16720	16720	16720	0
5	20241211	200600	1594516510	16720	16720	16720	16720	0
6	20241211	200500	1594516510	16720	16720	16720	16720	0
7	20241211	200400	1594516510	16720	16720	16720	16720	0
8	20241211	200300	1594516510	16720	16720	16720	16720	0
9	20241211	200200	1594516510	16720	16720	16720	16720	0
10	20241211	200100	1594516510	16720	16720	16720	16720	0
11	20241211	200000	1594516510	16720	16720	16720	16720	0
12	20241211	195900	1594516510	16720	16720	16720	16720	0
13	20241211	195800	1594516510	16720	16720	16720	16720	0
14	20241211	195700	1594516510	16720	16720	16720	16720	0
15	20241211	195600	1594516510	16720	16720	16720	16720	0
16	20241211	195500	1594516510	16720	16720	16720	16720	0
17	20241211	195400	1594516510	16720	16720	16720	16720	0
18	20241211	195300	1594516510	16720	16720	16720	16720	0
19	20241211	195200	1594516510	16720	16720	16720	16720	0
20	20241211	195100	1594516510	16720	16720	16720	16720	0
21	20241211	195000	1594516510	16720	16720	16720	16720	0
22	20241211	194900	1594516510	16720	16720	16720	16720	0
23	20241211	194800	1594516510	16720	16720	16720	16720	0
24	20241211	194700	1594516510	16720	16720	16720	16720	0
25	20241211	194600	1594516510	16720	16720	16720	16720	0
26	20241211	194500	1594516510	16720	16720	16720	16720	0
27	20241211	194400	1594516510	16720	16720	16720	16720	0
28	20241211	194300	1594516510	16720	16720	16720	16720	0
29	20241211	194200	1594516510	16720	16720	16720	16720	0
30	20241211	194100	1594516510	16720	16720	16720	16720	0
31	20241211	194000	1594516510	16720	16720	16720	16720	0
32	20241211	193900	1594516510	16720	16720	16720	16720	1539
33	20241211	193800	1594516510	16720	16720	16720	16720	0
34	20241211	193700	1594516510	16720	16720	16720	16720	0
35	20241211	193600	1594516510	16720	16720	16720	16720	0
36	20241211	193500	1594516510	16720	16720	16720	16720	0
37	20241211	193400	1594516510	16720	16720	16720	16720	0
38	20241211	193300	1594516510	16720	16720	16720	16720	0
39	20241211	193200	1594516510	16720	16720	16720	16720	0
40	20241211	193100	1594516510	16720	16720	16720	16720	0
41	20241211	193000	1594516510	16720	16720	16720	16720	0
42	20241211	192900	1594516510	16720	16720	16720	16720	0
43	20241211	192800	1594516510	16720	16720	16720	16720	0
44	20241211	192700	1594516510	16720	16720	16720	16720	0
45	20241211	192600	1594516510	16720	16720	16720	16720	0
46	20241211	192500	1594516510	16720	16720	16720	16720	0
47	20241211	192400	1594516510	16720	16720	16720	16720	0
48	20241211	192300	1594516510	16720	16720	16720	16720	0
49	20241211	192200	1594516510	16720	16720	16720	16720	0
50	20241211	192100	1594516510	16720	16720	16720	16720	0
51	20241211	192000	1594516510	16720	16720	16720	16720	0
52	20241211	191900	1594516510	16720	16720	16720	16720	0
53	20241211	191800	1594516510	16720	16720	16720	16720	0
54	20241211	191700	1594516510	16720	16720	16720	16720	0
55	20241211	191600	1594516510	16720	16720	16720	16720	0
56	20241211	191500	1594516510	16720	16720	16720	16720	0
57	20241211	191400	1594516510	16720	16720	16720	16720	0
58	20241211	191300	1594516510	16720	16720	16720	16720	0
59	20241211	191200	1594516510	16720	16720	16720	16720	0
60	20241211	191100	1594516510	16720	16720	16720	16720	0
61	20241211	191000	1594516510	16720	16720	16720	16720	0
62	20241211	190900	1594516510	16720	16720	16720	16720	1539
63	20241211	190800	1594516510	16720	16720	16720	16720	0
64	20241211	190700	1594516510	16720	16720	16720	16720	0
65	20241211	190600	1594516510	16720	16720	16720	16720	0
66	20241211	190500	1594516510	16720	16720	16720	16720	0
67	20241211	190400	1594516510	16720	16720	16720	16720	0
68	20241211	190300	1594516510	16720	16720	16720	16720	0
69	20241211	190200	1594516510	16720	16720	16720	16720	0
70	20241211	190100	1594516510	16720	16720	16720	16720	0
71	20241211	190000	1594516510	16720	16720	16720	16720	0
72	20241211	185900	1594516510	16720	16720	16720	16720	0
73	20241211	185800	1594516510	16720	16720	16720	16720	0
74	20241211	185700	1594516510	16720	16720	16720	16720	0
75	20241211	185600	1594516510	16720	16720	16720	16720	0
76	20241211	185500	1594516510	16720	16720	16720	16720	0
77	20241211	185400	1594516510	16720	16720	16720	16720	0
78	20241211	185300	1594516510	16720	16720	16720	16720	0
79	20241211	185200	1594516510	16720	16720	16720	16720	0
80	20241211	185100	1594516510	16720	16720	16720	16720	0
81	20241211	185000	1594516510	16720	16720	16720	16720	0
82	20241211	184900	1594516510	16720	16720	16720	16720	0
83	20241211	184800	1594516510	16720	16720	16720	16720	0
84	20241211	184700	1594516510	16720	16720	16720	16720	0
85	20241211	184600	1594516510	16720	16720	16720	16720	0
86	20241211	184500	1594516510	16720	16720	16720	16720	0
87	20241211	184400	1594516510	16720	16720	16720	16720	0
88	20241211	184300	1594516510	16720	16720	16720	16720	0
89	20241211	184200	1594516510	16720	16720	16720	16720	0
90	20241211	184100	1594516510	16720	16720	16720	16720	0
91	20241211	184000	1594516510	16720	16720	16720	16720	0
92	20241211	183900	1594516510	16720	16720	16720	16720	1539
93	20241211	183800	1594516510	16720	16720	16720	16720	0
94	20241211	183700	1594516510	16720	16720	16720	16720	0
95	20241211	183600	1594516510	16720	16720	16720	16720	0
96	20241211	183500	1594516510	16720	16720	16720	16720	0
97	20241211	183400	1594516510	16720	16720	16720	16720	0
98	20241211	183300	1594516510	16720	16720	16720	16720	0
99	20241211	183200	1594516510	16720	16720	16720	16720	0
100	20241211	183100	1594516510	16720	16720	16720	16720	0
101	20241211	183000	1594516510	16720	16720	16720	16720	0
102	20241211	182900	1594516510	16720	16720	16720	16720	0
103	20241211	182800	1594516510	16720	16720	16720	16720	0
104	20241211	182700	1594516510	16720	16720	16720	16720	0
105	20241211	182600	1594516510	16720	16720	16720	16720	0
106	20241211	182500	1594516510	16720	16720	16720	16720	0
107	20241211	182400	1594516510	16720	16720	16720	16720	0
108	20241211	182300	1594516510	16720	16720	16720	16720	0
109	20241211	182200	1594516510	16720	16720	16720	16720	0
110	20241211	182100	1594516510	16720	16720	16720	16720	0
111	20241211	182000	1594516510	16720	16720	16720	16720	0
112	20241211	181900	1594516510	16720	16720	16720	16720	0
113	20241211	181800	1594516510	16720	16720	16720	16720	0
114	20241211	181700	1594516510	16720	16720	16720	16720	0
115	20241211	181600	1594516510	16720	16720	16720	16720	0
116	20241211	181500	1594516510	16720	16720	16720	16720	0
117	20241211	181400	1594516510	16720	16720	16720	16720	0
118	20241211	181300	1594516510	16720	16720	16720	16720	0
119	20241211	181200	1594516510	16720	16720	16720	16720	0
120	20241211	181100	1594516510	16720	16720	16720	16720	0
121	20241211	181000	1594516510	16720	16720	16720	16720	0
122	20241211	180900	1594516510	16720	16720	16720	16720	1539
123	20241211	180800	1594516510	16720	16720	16720	16720	0
124	20241211	180700	1594516510	16720	16720	16720	16720	0
125	20241211	180600	1594516510	16720	16720	16720	16720	0
126	20241211	180500	1594516510	16720	16720	16720	16720	0
127	20241211	180400	1594516510	16720	16720	16720	16720	0
128	20241211	180300	1594516510	16720	16720	16720	16720	0
129	20241211	180200	1594516510	16720	16720	16720	16720	0
130	20241211	180100	1594516510	16720	16720	16720	16720	0
131	20241211	180000	1594516510	16720	16720	16720	16720	0
132	20241211	175900	1594516510	16720	16720	16720	16720	0
133	20241211	175800	1594516510	16720	16720	16720	16720	0
134	20241211	175700	1594516510	16720	16720	16720	16720	0
135	20241211	175600	1594516510	16720	16720	16720	16720	0
136	20241211	175500	1594516510	16720	16720	16720	16720	0
137	20241211	175400	1594516510	16720	16720	16720	16720	0
138	20241211	175300	1594516510	16720	16720	16720	16720	0
139	20241211	175200	1594516510	16720	16720	16720	16720	0
140	20241211	175100	1594516510	16720	16720	16720	16720	0
141	20241211	175000	1594516510	16720	16720	16720	16720	0
142	20241211	174900	1594516510	16720	16720	16720	16720	0
143	20241211	174800	1594516510	16720	16720	16720	16720	0
144	20241211	174700	1594516510	16720	16720	16720	16720	0
145	20241211	174600	1594516510	16720	16720	16720	16720	0
146	20241211	174500	1594516510	16720	16720	16720	16720	0
147	20241211	174400	1594516510	16720	16720	16720	16720	0
148	20241211	174300	1594516510	16720	16720	16720	16720	0
149	20241211	174200	1594516510	16720	16720	16720	16720	0
150	20241211	174100	1594516510	16720	16720	16720	16720	0
151	20241211	174000	1594516510	16720	16720	16720	16720	0
152	20241211	173900	1594516510	16720	16720	16720	16720	1539
153	20241211	173800	1594516510	16720	16720	16720	16720	0
154	20241211	173700	1594516510	16720	16720	16720	16720	0
155	20241211	173600	1594516510	16720	16720	16720	16720	0
156	20241211	173500	1594516510	16720	16720	16720	16720	0
157	20241211	173400	1594516510	16720	16720	16720	16720	0
158	20241211	173300	1594516510	16720	16720	16720	16720	0
159	20241211	173200	1594516510	16720	16720	16720	16720	0
160	20241211	173100	1594516510	16720	16720	16720	16720	0
161	20241211	173000	1594516510	16720	16720	16720	16720	0
162	20241211	172900	1594516510	16720	16720	16720	16720	0
163	20241211	172800	1594516510	16720	16720	16720	16720	0
164	20241211	172700	1594516510	16720	16720	16720	16720	0
165	20241211	172600	1594516510	16720	16720	16720	16720	0
166	20241211	172500	1594516510	16720	16720	16720	16720	0
167	20241211	172400	1594516510	16720	16720	16720	16720	0
168	20241211	172300	1594516510	16720	16720	16720	16720	0
169	20241211	172200	1594516510	16720	16720	16720	16720	0
170	20241211	172100	1594516510	16720	16720	16720	16720	0
171	20241211	172000	1594516510	16720	16720	16720	16720	0
172	20241211	171900	1594516510	16720	16720	16720	16720	0
173	20241211	171800	1594516510	16720	16720	16720	16720	0
174	20241211	171700	1594516510	16720	16720	16720	16720	0
175	20241211	171600	1594516510	16720	16720	16720	16720	0
176	20241211	171500	1594516510	16720	16720	16720	16720	0
177	20241211	171400	1594516510	16720	16720	16720	16720	0
178	20241211	171300	1594516510	16720	16720	16720	16720	0
179	20241211	171200	1594516510	16720	16720	16720	16720	0
180	20241211	171100	1594516510	16720	16720	16720	16720	0
181	20241211	171000	1594516510	16720	16720	16720	16720	0
182	20241211	170900	1594516510	16720	16720	16720	16720	1539
183	20241211	170800	1594516510	16720	16720	16720	16720	0
184	20241211	170700	1594516510	16720	16720	16720	16720	0
185	20241211	170600	1594516510	16720	16720	16720	16720	0
186	20241211	170500	1594516510	16720	16720	16720	16720	0
187	20241211	170400	1594516510	16720	16720	16720	16720	0
188	20241211	170300	1594516510	16720	16720	16720	16720	0
189	20241211	170200	1594516510	16720	16720	16720	16720	0
190	20241211	170100	1594516510	16720	16720	16720	16720	0
191	20241211	170000	1594516510	16720	16720	16720	16720	0
192	20241211	165900	1594516510	16720	16720	16720	16720	0
193	20241211	165800	1594516510	16720	16720	16720	16720	0
194	20241211	165700	1594516510	16720	16720	16720	16720	0
195	20241211	165600	1594516510	16720	16720	16720	16720	0
196	20241211	165500	1594516510	16720	16720	16720	16720	0
197	20241211	165400	1594516510	16720	16720	16720	16720	0
198	20241211	165300	1594516510	16720	16720	16720	16720	0
199	20241211	165200	1594516510	16720	16720	16720	16720	0
200	20241211	165100	1594516510	16720	16720	16720	16720	0
201	20241211	165000	1594516510	16720	16720	16720	16720	0
202	20241211	164900	1594516510	16720	16720	16720	16720	0
203	20241211	164800	1594516510	16720	16720	16720	16720	0
204	20241211	164700	1594516510	16720	16720	16720	16720	0
205	20241211	164600	1594516510	16720	16720	16720	16720	0
206	20241211	164500	1594516510	16720	16720	16720	16720	0
207	20241211	164400	1594516510	16720	16720	16720	16720	0
208	20241211	164300	1594516510	16720	16720	16720	16720	0
209	20241211	164200	1594516510	16720	16720	16720	16720	0
210	20241211	164100	1594516510	16720	16720	16720	16720	0
211	20241211	164000	1594516510	16720	16720	16720	16720	0
212	20241211	163900	1594516510	16720	16720	16720	16720	1539
213	20241211	163800	1594516510	16720	16720	16720	16720	0
214	20241211	163700	1594516510	16720	16720	16720	16720	0
215	20241211	163600	1594516510	16720	16720	16720	16720	0
216	20241211	163500	1594516510	16720	16720	16720	16720	0
217	20241211	163400	1594516510	16720	16720	16720	16720	0
218	20241211	163300	1594516510	16720	16720	16720	16720	0
219	20241211	163200	1594516510	16720	16720	16720	16720	0
220	20241211	163100	1594516510	16720	16720	16720	16720	0
221	20241211	163000	1594516510	16720	16720	16720	16720	0
222	20241211	162900	1594516510	16720	16720	16720	16720	0
223	20241211	162800	1594516510	16720	16720	16720	16720	0
224	20241211	162700	1594516510	16720	16720	16720	16720	0
225	20241211	162600	1594516510	16720	16720	16720	16720	0
226	20241211	162500	1594516510	16720	16720	16720	16720	0
227	20241211	162400	1594516510	16720	16720	16720	16720	0
228	20241211	162300	1594516510	16720	16720	16720	16720	0
229	20241211	162200	1594516510	16720	16720	16720	16720	0
230	20241211	162100	1594516510	16720	16720	16720	16720	0
231	20241211	162000	1594516510	16720	16720	16720	16720	0
232	20241211	161900	1594516510	16720	16720	16720	16720	0
233	20241211	161800	1594516510	16720	16720	16720	16720	0
234	20241211	161700	1594516510	16720	16720	16720	16720	0
235	20241211	161600	1594516510	16720	16720	16720	16720	0
236	20241211	161500	1594516510	16720	16720	16720	16720	0
237	20241211	161400	1594516510	16720	16720	16720	16720	0
238	20241211	161300	1594516510	16720	16720	16720	16720	0
239	20241211	161200	1594516510	16720	16720	16720	16720	0
240	20241211	161100	1594516510	16720	16720	16720	16720	0
241	20241211	161000	1594516510	16720	16720	16720	16720	0
242	20241211	160900	1594516510	16720	16720	16720	16720	1539
243	20241211	160800	1594516510	16720	16720	16720	16720	0
244	20241211	160700	1594516510	16720	16720	16720	16720	0
245	20241211	160600	1594516510	16720	16720	16720	16720	0
246	20241211	160500	1594516510	16720	16720	16720	16720	0
247	20241211	160400	1594516510	16720	16720	16720	16720	0
248	20241211	160300	1594516510	16720	16720	16720	16720	0
249	20241211	160200	1594516510	16720	16720	16720	16720	0
250	20241211	160100	1594516510	16720	16720	16720	16720	0
251	20241211	160000	1594516510	16720	16720	16720	16720	0
252	20241211	155900	1594516510	16720	16720	16720	16720	0
253	20241211	155800	1594516510	16720	16720	16720	16720	0
254	20241211	155700	1594516510	16720	16720	16720	16720	0
255	20241211	155600	1594516510	16720	16720	16720	16720	0
256	20241211	155500	1594516510	16720	16720	16720	16720	0
257	20241211	155400	1594516510	16720	16720	16720	16720	0
258	20241211	155300	1594516510	16720	16720	16720	16720	0
259	20241211	155200	1594516510	16720	16720	16720	16720	0
260	20241211	155100	1594516510	16720	16720	16720	16720	0
261	20241211	155000	1594516510	16720	16720	16720	16720	0
262	20241211	154900	1594516510	16720	16720	16720	16720	0
263	20241211	154800	1594516510	16720	16720	16720	16720	0
264	20241211	154700	1594516510	16720	16720	16720	16720	0
265	20241211	154600	1594516510	16720	16720	16720	16720	0
266	20241211	154500	1594516510	16720	16720	16720	16720	0
267	20241211	154400	1594516510	16720	16720	16720	16720	0
268	20241211	154300	1594516510	16720	16720	16720	16720	0
269	20241211	154200	1594516510	16720	16720	16720	16720	0
270	20241211	154100	1594516510	16720	16720	16720	16720	0
271	20241211	154000	1594516510	16720	16720	16720	16720	0
272	20241211	153900	1594516510	16720	16720	16720	16720	1539
273	20241211	153800	1594516510	16720	16720	16720	16720	0
274	20241211	153700	1594516510	16720	16720	16720	16720	0
275	20241211	153600	1594516510	16720	16720	16720	16720	0
276	20241211	153500	1594516510	16720	16720	16720	16720	0
277	20241211	153400	1594516510	16720	16720	16720	16720	0
278	20241211	153300	1594516510	16720	16720	16720	16720	0
279	20241211	153200	1594516510	16720	16720	16720	16720	0
280	20241211	153100	1594516510	16720	16720	16720	16720	0
281	20241211	153000	1594516510	16720	16720	16720	16720	1539
282	20241211	152900	1568784430	16720	16720	16720	16720	0
283	20241211	152800	1568784430	16720	16720	16720	16720	0
284	20241211	152700	1568784430	16720	16720	16720	16720	0
285	20241211	152600	1568784430	16720	16720	16720	16720	0
286	20241211	152500	1568784430	16720	16720	16720	16720	0
287	20241211	152400	1568784430	16720	16720	16720	16720	0
288	20241211	152300	1568784430	16720	16720	16720	16720	0
289	20241211	152200	1568784430	16720	16720	16720	16720	0
290	20241211	152100	1568784430	16720	16720	16720	16720	0
291	20241211	152000	1568784430	16720	16720	16720	16720	0
292	20241211	151900	1568784430	16720	16680	16720	16680	711
293	20241211	151800	1556920860	16680	16680	16680	16630	269
294	20241211	151700	1552443580	16680	16610	16680	16610	184
295	20241211	151600	1549379050	16670	16650	16670	16650	112
296	20241211	151500	1547514160	16650	16650	16650	16650	2
297	20241211	151400	1547480860	16630	16650	16650	16630	25
298	20241211	151300	1547065090	16580	16610	16610	16580	1025
299	20241211	151200	1530059600	16660	16660	16660	16660	0
300	20241211	151100	1530059600	16660	16640	16660	16630	709
301	20241211	151000	1518261360	16590	16590	16590	16590	111
302	20241211	150900	1516419870	16640	16640	16640	16640	0
303	20241211	150800	1516419870	16640	16640	16640	16640	1
304	20241211	150700	1516403230	16640	16590	16640	16590	268
305	20241211	150600	1511957060	16640	16640	16640	16640	0
306	20241211	150500	1511957060	16640	16640	16640	16640	0
307	20241211	150400	1511957060	16640	16590	16640	16590	694
308	20241211	150300	1500428910	16590	16600	16600	16590	51
309	20241211	150200	1499582760	16590	16590	16590	16590	101
310	20241211	150100	1497907170	16660	16640	16660	16640	5
311	20241211	150000	1497823910	16590	16580	16590	16580	213
312	20241211	145900	1494290910	16590	16600	16600	16590	112
313	20241211	145800	1492432160	16590	16590	16590	16590	0
314	20241211	145700	1492432160	16590	16600	16600	16590	571
315	20241211	145600	1482957270	16610	16610	16610	16610	1000
316	20241211	145500	1466347270	16620	16660	16660	16620	56
317	20241211	145400	1465416430	16680	16680	16680	16680	0
318	20241211	145300	1465416430	16680	16680	16680	16680	407
319	20241211	145200	1458627670	16680	16680	16680	16680	174
320	20241211	145100	1455725350	16660	16660	16670	16660	146
321	20241211	145000	1453291790	16670	16670	16680	16670	8
322	20241211	144900	1453158420	16650	16650	16650	16650	58
323	20241211	144800	1452192720	16650	16670	16670	16650	1702
324	20241211	144700	1423854380	16650	16670	16670	16650	3
325	20241211	144600	1423804410	16670	16670	16670	16670	0
326	20241211	144500	1423804410	16670	16670	16670	16670	0
327	20241211	144400	1423804410	16670	16670	16670	16670	14
328	20241211	144300	1423571030	16620	16630	16630	16620	1057
329	20241211	144200	1406001120	16630	16630	16630	16630	3
330	20241211	144100	1405951230	16620	16620	16620	16620	0
331	20241211	144000	1405951230	16620	16620	16620	16620	0
332	20241211	143900	1405951230	16620	16630	16630	16620	86
333	20241211	143800	1404521180	16630	16640	16640	16630	77
334	20241211	143700	1403240450	16640	16650	16650	16640	189
335	20241211	143600	1400094290	16660	16680	16680	16660	58
336	20241211	143500	1399127740	16670	16660	16670	16660	20
337	20241211	143400	1398794490	16660	16660	16660	16660	141
338	20241211	143300	1396445430	16660	16660	16680	16660	148
339	20241211	143200	1393977750	16670	16670	16670	16660	92
340	20241211	143100	1392444740	16690	16690	16690	16690	0
341	20241211	143000	1392444740	16690	16680	16690	16680	13
342	20241211	142900	1392227780	16680	16660	16680	16660	16
343	20241211	142800	1391960960	16650	16650	16650	16650	0
344	20241211	142700	1391960960	16650	16640	16650	16640	21
345	20241211	142600	1391611510	16640	16640	16640	16640	0
346	20241211	142500	1391611510	16640	16640	16640	16640	500
347	20241211	142400	1383291510	16600	16640	16640	16600	219
348	20241211	142300	1379648110	16560	16560	16560	16560	0
349	20241211	142200	1379648110	16560	16560	16560	16560	25
350	20241211	142100	1379234110	16560	16580	16640	16560	647
351	20241211	142000	1368481540	16540	16540	16540	16540	0
352	20241211	141900	1368481540	16540	16540	16540	16540	0
353	20241211	141800	1368481540	16540	16540	16540	16540	6
354	20241211	141700	1368382300	16590	16590	16590	16590	0
355	20241211	141600	1368382300	16590	16590	16590	16590	0
356	20241211	141500	1368382300	16590	16520	16590	16510	61
357	20241211	141400	1367374380	16580	16580	16580	16580	0
358	20241211	141300	1367374380	16580	16520	16580	16510	1150
359	20241211	141200	1348355390	16520	16520	16530	16520	168
360	20241211	141100	1345579480	16610	16610	16610	16610	0
361	20241211	141000	1345579480	16610	16610	16610	16610	31
362	20241211	140900	1345064570	16500	16500	16500	16500	0
363	20241211	140800	1345064570	16500	16570	16570	16500	3007
364	20241211	140700	1295379000	16570	16640	16640	16560	3151
365	20241211	140600	1243150310	16590	16630	16630	16590	1600
366	20241211	140500	1216583240	16640	16670	16680	16640	208
367	20241211	140400	1213118820	16680	16680	16680	16670	266
368	20241211	140300	1208684140	16720	16720	16720	16720	0
369	20241211	140200	1208684140	16720	16720	16720	16720	0
370	20241211	140100	1208684140	16720	16720	16720	16720	2
371	20241211	140000	1208650700	16720	16720	16720	16720	0
372	20241211	135900	1208650700	16720	16720	16720	16720	0
373	20241211	135800	1208650700	16720	16720	16720	16720	0
374	20241211	135700	1208650700	16720	16720	16720	16720	0
375	20241211	135600	1208650700	16720	16720	16720	16720	0
376	20241211	135500	1208650700	16720	16720	16720	16720	3
377	20241211	135400	1208600540	16720	16720	16720	16720	0
378	20241211	135300	1208600540	16720	16720	16720	16720	1
379	20241211	135200	1208583820	16720	16720	16720	16720	0
380	20241211	135100	1208583820	16720	16720	16720	16720	0
381	20241211	135000	1208583820	16720	16720	16720	16720	0
382	20241211	134900	1208583820	16720	16720	16720	16720	0
383	20241211	134800	1208583820	16720	16720	16720	16720	0
384	20241211	134700	1208583820	16720	16720	16720	16720	0
385	20241211	134600	1208583820	16720	16720	16720	16720	0
386	20241211	134500	1208583820	16720	16640	16720	16630	1024
387	20241211	134400	1191543800	16640	16700	16700	16640	930
388	20241211	134300	1176034280	16720	16720	16720	16720	200
389	20241211	134200	1172690280	16700	16700	16700	16700	56
390	20241211	134100	1171755080	16690	16690	16720	16680	613
391	20241211	134000	1161522890	16680	16680	16680	16680	0
392	20241211	133900	1161522890	16680	16670	16680	16660	137
393	20241211	133800	1159238830	16680	16680	16680	16680	68
394	20241211	133700	1158104590	16680	16680	16680	16680	44
395	20241211	133600	1157370670	16680	16680	16680	16680	0
396	20241211	133500	1157370670	16680	16690	16690	16660	301
397	20241211	133400	1152352920	16700	16700	16700	16700	0
398	20241211	133300	1152352920	16700	16700	16700	16700	0
399	20241211	133200	1152352920	16700	16700	16700	16700	88
400	20241211	133100	1150883320	16680	16680	16680	16680	0
401	20241211	133000	1150883320	16680	16680	16680	16680	0
402	20241211	132900	1150883320	16680	16680	16680	16680	0
403	20241211	132800	1150883320	16680	16680	16680	16680	0
404	20241211	132700	1150883320	16680	16680	16680	16680	0
405	20241211	132600	1150883320	16680	16690	16690	16680	146
406	20241211	132500	1148446700	16680	16680	16680	16680	0
407	20241211	132400	1148446700	16680	16680	16680	16680	0
408	20241211	132300	1148446700	16680	16690	16690	16680	14
409	20241211	132200	1148213120	16680	16680	16680	16680	0
410	20241211	132100	1148213120	16680	16680	16680	16680	0
411	20241211	132000	1148213120	16680	16730	16750	16680	13
412	20241211	131900	1147995810	16710	16710	16710	16710	0
413	20241211	131800	1147995810	16710	16710	16710	16710	0
414	20241211	131700	1147995810	16710	16710	16710	16710	0
415	20241211	131600	1147995810	16710	16710	16710	16710	0
416	20241211	131500	1147995810	16710	16710	16710	16710	10
417	20241211	131400	1147828710	16720	16720	16720	16720	0
418	20241211	131300	1147828710	16720	16710	16720	16710	402
419	20241211	131200	1141107280	16700	16690	16700	16690	2
420	20241211	131100	1141073890	16630	16660	16660	16630	6
421	20241211	131000	1140974030	16690	16680	16700	16670	168
422	20241211	130900	1138169560	16700	16700	16700	16700	0
423	20241211	130800	1138169560	16700	16700	16700	16700	702
424	20241211	130700	1126446160	16690	16690	16690	16690	0
425	20241211	130600	1126446160	16690	16690	16690	16690	2
426	20241211	130500	1126412780	16690	16690	16690	16690	0
427	20241211	130400	1126412780	16690	16690	16690	16690	45
428	20241211	130300	1125661730	16690	16690	16690	16690	0
429	20241211	130200	1125661730	16690	16750	16750	16690	111
430	20241211	130100	1123803140	16750	16750	16750	16750	0
431	20241211	130000	1123803140	16750	16750	16750	16750	1
432	20241211	125900	1123786390	16700	16700	16700	16700	1
433	20241211	125800	1123769690	16760	16730	16760	16730	11
434	20241211	125700	1123585450	16720	16650	16720	16650	92
435	20241211	125600	1122053520	16650	16680	16680	16650	256
436	20241211	125500	1117788000	16680	16680	16680	16680	200
437	20241211	125400	1114452000	16680	16680	16680	16680	0
438	20241211	125300	1114452000	16680	16680	16680	16680	0
439	20241211	125200	1114452000	16680	16680	16680	16680	45
440	20241211	125100	1113701400	16680	16710	16710	16680	45
441	20241211	125000	1112950380	16730	16730	16730	16730	0
442	20241211	124900	1112950380	16730	16710	16730	16710	11
443	20241211	124800	1112766490	16710	16710	16710	16710	0
444	20241211	124700	1112766490	16710	16710	16710	16710	0
445	20241211	124600	1112766490	16710	16710	16710	16710	0
446	20241211	124500	1112766490	16710	16680	16770	16680	31
447	20241211	124400	1112248130	16620	16630	16630	16620	56
448	20241211	124300	1111316960	16640	16660	16660	16640	334
449	20241211	124200	1105757170	16670	16670	16670	16670	348
450	20241211	124100	1099956010	16670	16670	16670	16670	30
451	20241211	124000	1099455910	16670	16670	16670	16670	13
452	20241211	123900	1099239200	16680	16680	16680	16670	325
453	20241211	123800	1093821200	16680	16680	16680	16680	130
454	20241211	123700	1091652800	16690	16690	16690	16690	0
455	20241211	123600	1091652800	16690	16700	16700	16690	21
456	20241211	123500	1091302300	16690	16690	16690	16690	0
457	20241211	123400	1091302300	16690	16720	16720	16690	130
458	20241211	123300	1089130310	16720	16720	16720	16720	45
459	20241211	123200	1088377910	16720	16720	16720	16720	0
460	20241211	123100	1088377910	16720	16720	16720	16720	0
461	20241211	123000	1088377910	16720	16750	16770	16720	100
462	20241211	122900	1086704180	16750	16750	16750	16750	112
463	20241211	122800	1084828180	16750	16750	16750	16750	50
464	20241211	122700	1083990680	16750	16720	16750	16720	337
465	20241211	122600	1078353950	16680	16680	16680	16680	0
466	20241211	122500	1078353950	16680	16720	16720	16630	5
467	20241211	122400	1078270480	16720	16720	16720	16720	0
468	20241211	122300	1078270480	16720	16720	16720	16720	0
469	20241211	122200	1078270480	16720	16710	16720	16710	41
470	20241211	122100	1077584970	16620	16620	16620	16620	7
471	20241211	122000	1077468630	16700	16700	16700	16700	0
472	20241211	121900	1077468630	16700	16660	16700	16660	5227
473	20241211	121800	990379470	16660	16640	16660	16640	897
474	20241211	121700	975443190	16650	16650	16650	16650	0
475	20241211	121600	975443190	16650	16650	16650	16650	0
476	20241211	121500	975443190	16650	16650	16650	16650	0
477	20241211	121400	975443190	16650	16650	16650	16650	0
478	20241211	121300	975443190	16650	16650	16650	16650	0
479	20241211	121200	975443190	16650	16650	16650	16650	5
480	20241211	121100	975359940	16650	16650	16650	16650	16
481	20241211	121000	975093540	16560	16560	16560	16560	111
482	20241211	120900	973255380	16560	16590	16610	16560	103
483	20241211	120800	971549100	16550	16550	16550	16550	23
484	20241211	120700	971168450	16600	16600	16610	16560	729
485	20241211	120600	959074540	16620	16650	16650	16620	1616
486	20241211	120500	932179420	16650	16660	16660	16650	855
487	20241211	120400	917943520	16660	16660	16660	16660	10
488	20241211	120300	917776920	16660	16660	16660	16660	136
489	20241211	120200	915511160	16670	16690	16690	16670	130
490	20241211	120100	913343460	16690	16690	16690	16690	61
491	20241211	120000	912325370	16690	16690	16690	16690	0
492	20241211	115900	912325370	16690	16680	16690	16680	423
493	20241211	115800	905269550	16660	16660	16660	16660	0
494	20241211	115700	905269550	16660	16660	16660	16660	10
495	20241211	115600	905102950	16700	16700	16700	16700	0
496	20241211	115500	905102950	16700	16680	16700	16670	14
497	20241211	115400	904869430	16690	16690	16690	16690	4
498	20241211	115300	904802670	16700	16720	16720	16700	56
499	20241211	115200	903867280	16780	16780	16780	16780	0
500	20241211	115100	903867280	16780	16780	16780	16780	0
501	20241211	115000	903867280	16780	16730	16780	16730	6
502	20241211	114900	903766850	16730	16730	16730	16730	46
503	20241211	114800	902997270	16790	16790	16790	16790	11
504	20241211	114700	902812580	16790	16790	16790	16790	0
505	20241211	114600	902812580	16790	16790	16790	16790	5
506	20241211	114500	902728630	16720	16720	16720	16720	0
507	20241211	114400	902728630	16720	16720	16720	16720	0
508	20241211	114300	902728630	16720	16720	16720	16720	1
509	20241211	114200	902711910	16780	16780	16780	16780	8
510	20241211	114100	902577670	16780	16780	16780	16780	0
511	20241211	114000	902577670	16780	16780	16780	16780	0
512	20241211	113900	902577670	16780	16760	16780	16760	500
513	20241211	113800	894195090	16760	16760	16760	16760	0
514	20241211	113700	894195090	16760	16660	16760	16660	2256
515	20241211	113600	856428630	16670	16670	16670	16670	0
516	20241211	113500	856428630	16670	16670	16670	16670	0
517	20241211	113400	856428630	16670	16670	16670	16670	0
518	20241211	113300	856428630	16670	16670	16670	16670	69
519	20241211	113200	855278400	16650	16700	16700	16650	31
520	20241211	113100	854761860	16700	16700	16700	16700	121
521	20241211	113000	852741160	16700	16700	16700	16700	20
522	20241211	112900	852407160	16660	16660	16660	16660	100
523	20241211	112800	850741160	16660	16660	16660	16660	0
524	20241211	112700	850741160	16660	16700	16700	16660	556
525	20241211	112600	841475490	16710	16720	16720	16710	34
526	20241211	112500	840907260	16720	16700	16720	16700	4
527	20241211	112400	840840420	16700	16700	16700	16700	50
528	20241211	112300	840005420	16700	16700	16700	16700	0
529	20241211	112200	840005420	16700	16700	16700	16700	10
530	20241211	112100	839838420	16710	16710	16710	16710	55
531	20241211	112000	838919370	16740	16740	16740	16740	0
532	20241211	111900	838919370	16740	16740	16740	16690	102
533	20241211	111800	837216890	16690	16740	16740	16680	92
534	20241211	111700	835681760	16680	16700	16700	16680	25
535	20241211	111600	835264300	16700	16700	16700	16700	85
536	20241211	111500	833844800	16680	16680	16680	16680	0
537	20241211	111400	833844800	16680	16680	16680	16680	23
538	20241211	111300	833461160	16730	16680	16730	16680	7
539	20241211	111200	833344350	16680	16680	16680	16680	134
540	20241211	111100	831109230	16720	16720	16720	16720	0
541	20241211	111000	831109230	16720	16750	16750	16670	2033
542	20241211	110900	797081950	16750	16760	16760	16750	748
543	20241211	110800	784549970	16770	16770	16770	16770	0
544	20241211	110700	784549970	16770	16770	16770	16770	4
545	20241211	110600	784482890	16770	16770	16770	16770	2
546	20241211	110500	784449350	16770	16780	16780	16770	159
547	20241211	110400	781782910	16850	16820	16850	16820	92
548	20241211	110300	780235320	16770	16770	16780	16770	152
549	20241211	110200	777685280	16770	16780	16780	16770	7
550	20241211	110100	777567880	16770	16770	16770	16770	0
551	20241211	110000	777567880	16770	16770	16770	16770	1
552	20241211	105900	777551110	16780	16850	16850	16780	10
553	20241211	105800	777382830	16870	16770	16870	16760	92
554	20241211	105700	775838700	16770	16800	16800	16770	95
555	20241211	105600	774245010	16850	16750	16850	16750	444
556	20241211	105500	766788270	16800	16760	16800	16750	1158
557	20241211	105400	747376130	16800	16780	16800	16760	41
558	20241211	105300	746688880	16800	16800	16800	16800	192
559	20241211	105200	743463280	16800	16810	16810	16800	121
560	20241211	105100	741429490	16820	16820	16820	16820	0
561	20241211	105000	741429490	16820	16820	16820	16810	217
562	20241211	104900	737780100	16860	16850	16860	16850	149
563	20241211	104800	735269430	16810	16810	16810	16810	1
564	20241211	104700	735252620	16800	16820	16850	16800	202
565	20241211	104600	731852360	16790	16790	16790	16790	46
566	20241211	104500	731080020	16760	16760	16760	16760	3
567	20241211	104400	731029740	16760	16760	16760	16760	187
568	20241211	104300	727895620	16760	16830	16830	16760	524
569	20241211	104200	719087520	16890	16880	16890	16880	10
570	20241211	104100	718918630	16890	16860	16890	16840	400
571	20241211	104000	712169580	16860	16870	16900	16860	188
572	20241211	103900	708993740	16860	16840	16860	16840	66
573	20241211	103800	707881220	16900	16870	16900	16860	2152
574	20241211	103700	671530220	16860	16780	16860	16780	4139
575	20241211	103600	601844180	16770	16770	16770	16770	30
576	20241211	103500	601341080	16760	16760	16760	16760	9
577	20241211	103400	601190240	16760	16760	16770	16760	113
578	20241211	103300	599296260	16770	16760	16790	16750	916
579	20241211	103200	583927430	16760	16740	16760	16740	120
580	20241211	103100	581916730	16730	16740	16750	16730	710
581	20241211	103000	570025050	16730	16740	16740	16730	86
582	20241211	102900	568585970	16750	16740	16750	16740	35
583	20241211	102800	567999980	16740	16720	16740	16720	266
584	20241211	102700	563549800	16720	16680	16720	16680	108
585	20241211	102600	561744080	16720	16710	16720	16710	39
586	20241211	102500	561092190	16710	16710	16710	16710	0
587	20241211	102400	561092190	16710	16700	16710	16670	210
588	20241211	102300	557584490	16650	16650	16650	16650	13
589	20241211	102200	557368040	16700	16700	16700	16700	8
590	20241211	102100	557234440	16700	16650	16700	16650	49
591	20241211	102000	556416200	16630	16620	16630	16620	10
592	20241211	101900	556249930	16760	16760	16760	16500	507
593	20241211	101800	547835550	16760	16710	16760	16710	26
594	20241211	101700	547400840	16710	16730	16770	16700	30
595	20241211	101600	546898030	16710	16710	16770	16680	1049
596	20241211	101500	529313830	16660	16700	16700	16660	21
597	20241211	101400	528963170	16650	16700	16700	16650	93
598	20241211	101300	527414170	16640	16640	16640	16640	0
599	20241211	101200	527414170	16640	16640	16640	16640	0
600	20241211	101100	527414170	16640	16650	16650	16640	29
601	20241211	101000	526931340	16710	16710	16710	16710	50
602	20241211	100900	526095840	16710	16660	16710	16660	101
603	20241211	100800	524413130	16650	16620	16660	16620	229
604	20241211	100700	520602010	16730	16610	16780	16600	1451
605	20241211	100600	496366660	16700	16580	16700	16560	610
606	20241211	100500	486213000	16650	16630	16650	16630	308
607	20241211	100400	481087680	16540	16620	16620	16540	33
608	20241211	100300	480541680	16590	16600	16610	16590	47
609	20241211	100200	479761920	16600	16590	16600	16590	4
610	20241211	100100	479695550	16590	16570	16590	16550	59
611	20241211	100000	478719010	16630	16630	16630	16630	200
612	20241211	095900	475393010	16510	16570	16600	16510	335
613	20241211	095800	469854460	16560	16560	16560	16560	3
614	20241211	095700	469804780	16570	16570	16570	16570	2
615	20241211	095600	469771640	16580	16580	16580	16580	0
616	20241211	095500	469771640	16580	16580	16580	16580	0
617	20241211	095400	469771640	16580	16580	16580	16580	0
618	20241211	095300	469771640	16580	16580	16580	16580	72
619	20241211	095200	468577880	16580	16640	16650	16580	703
620	20241211	095100	456908330	16640	16630	16640	16630	61
621	20241211	095000	455893870	16630	16630	16630	16630	1
622	20241211	094900	455877240	16630	16530	16630	16530	4254
623	20241211	094800	385365660	16530	16530	16530	16530	29
624	20241211	094700	384886290	16520	16560	16560	16520	21
625	20241211	094600	384538570	16560	16560	16560	16560	1
626	20241211	094500	384522010	16460	16460	16470	16460	223
627	20241211	094400	380850880	16460	16560	16560	16450	66
628	20241211	094300	379763970	16590	16580	16590	16500	286
629	20241211	094200	375039350	16580	16580	16580	16580	19
630	20241211	094100	374724330	16570	16540	16570	16540	249
631	20241211	094000	370604690	16530	16500	16530	16500	207
632	20241211	093900	367187100	16490	16490	16490	16490	966
633	20241211	093800	351257760	16490	16490	16490	16490	1
634	20241211	093700	351241270	16430	16430	16430	16430	200
635	20241211	093600	347955270	16430	16430	16430	16430	0
636	20241211	093500	347955270	16430	16450	16450	16430	598
637	20241211	093400	338126670	16470	16500	16500	16460	586
638	20241211	093300	328470710	16540	16500	16540	16490	113
639	20241211	093200	326606590	16500	16510	16510	16500	324
640	20241211	093100	321260210	16510	16500	16510	16500	573
641	20241211	093000	311805410	16510	16510	16510	16510	0
642	20241211	092900	311805410	16510	16510	16510	16510	0
643	20241211	092800	311805410	16510	16500	16560	16500	598
644	20241211	092700	301927720	16500	16500	16500	16500	190
645	20241211	092600	298792720	16500	16560	16560	16500	1096
646	20241211	092500	280671210	16600	16550	16620	16530	108
647	20241211	092400	278884390	16550	16580	16620	16550	183
648	20241211	092300	275850990	16620	16670	16670	16520	171
649	20241211	092200	273022160	16490	16600	16670	16490	2230
650	20241211	092100	236094740	16660	16660	16660	16660	3
651	20241211	092000	236044760	16660	16660	16660	16660	532
652	20241211	091900	227181640	16660	16600	16660	16600	106
653	20241211	091800	225418660	16650	16660	16660	16600	124
654	20241211	091700	223357760	16650	16620	16650	16620	137
655	20241211	091600	221077660	16600	16560	16610	16560	178
656	20241211	091500	218123940	16580	16530	16580	16530	1519
657	20241211	091400	193003540	16530	16530	16530	16530	0
658	20241211	091300	193003540	16530	16540	16540	16530	8
659	20241211	091200	192871270	16540	16530	16540	16530	106
660	20241211	091100	191119030	16520	16520	16520	16520	10
661	20241211	091000	190953830	16520	16430	16530	16340	904
662	20241211	090900	176091440	16520	16510	16520	16510	411
663	20241211	090800	169305730	16510	16550	16550	16510	110
664	20241211	090700	167485310	16550	16480	16550	16480	492
665	20241211	090600	159370070	16410	16460	16480	16390	166
666	20241211	090500	156643840	16460	16440	16460	16270	746
667	20241211	090400	144450770	16440	16280	16460	16280	3992
668	20241211	090300	79027380	16350	16390	16390	16310	582
669	20241211	090200	69515280	16390	16260	16390	16260	429
670	20241211	090100	62507840	16220	16140	16220	16040	3142
671	20241211	090000	11865510	16040	16030	16050	16030	731