KissMeData/086450/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195900	2051147740	16680	16680	16680	16680	1904
3	20241216	195800	2051147740	16680	16680	16680	16680	0
4	20241216	195700	2051147740	16680	16680	16680	16680	0
5	20241216	195600	2051147740	16680	16680	16680	16680	0
6	20241216	195500	2051147740	16680	16680	16680	16680	0
7	20241216	195400	2051147740	16680	16680	16680	16680	0
8	20241216	195300	2051147740	16680	16680	16680	16680	0
9	20241216	195200	2051147740	16680	16680	16680	16680	0
10	20241216	195100	2051147740	16680	16680	16680	16680	0
11	20241216	195000	2051147740	16680	16680	16680	16680	0
12	20241216	194900	2051147740	16680	16680	16680	16680	0
13	20241216	194800	2051147740	16680	16680	16680	16680	0
14	20241216	194700	2051147740	16680	16680	16680	16680	0
15	20241216	194600	2051147740	16680	16680	16680	16680	0
16	20241216	194500	2051147740	16680	16680	16680	16680	0
17	20241216	194400	2051147740	16680	16680	16680	16680	0
18	20241216	194300	2051147740	16680	16680	16680	16680	0
19	20241216	194200	2051147740	16680	16680	16680	16680	0
20	20241216	194100	2051147740	16680	16680	16680	16680	0
21	20241216	194000	2051147740	16680	16680	16680	16680	0
22	20241216	193900	2051147740	16680	16680	16680	16680	0
23	20241216	193800	2051147740	16680	16680	16680	16680	0
24	20241216	193700	2051147740	16680	16680	16680	16680	0
25	20241216	193600	2051147740	16680	16680	16680	16680	0
26	20241216	193500	2051147740	16680	16680	16680	16680	0
27	20241216	193400	2051147740	16680	16680	16680	16680	0
28	20241216	193300	2051147740	16680	16680	16680	16680	0
29	20241216	193200	2051147740	16680	16680	16680	16680	0
30	20241216	193100	2051147740	16680	16680	16680	16680	0
31	20241216	193000	2051147740	16680	16680	16680	16680	0
32	20241216	192900	2051147740	16680	16680	16680	16680	1904
33	20241216	192800	2051147740	16680	16680	16680	16680	0
34	20241216	192700	2051147740	16680	16680	16680	16680	0
35	20241216	192600	2051147740	16680	16680	16680	16680	0
36	20241216	192500	2051147740	16680	16680	16680	16680	0
37	20241216	192400	2051147740	16680	16680	16680	16680	0
38	20241216	192300	2051147740	16680	16680	16680	16680	0
39	20241216	192200	2051147740	16680	16680	16680	16680	0
40	20241216	192100	2051147740	16680	16680	16680	16680	0
41	20241216	192000	2051147740	16680	16680	16680	16680	0
42	20241216	191900	2051147740	16680	16680	16680	16680	0
43	20241216	191800	2051147740	16680	16680	16680	16680	0
44	20241216	191700	2051147740	16680	16680	16680	16680	0
45	20241216	191600	2051147740	16680	16680	16680	16680	0
46	20241216	191500	2051147740	16680	16680	16680	16680	0
47	20241216	191400	2051147740	16680	16680	16680	16680	0
48	20241216	191300	2051147740	16680	16680	16680	16680	0
49	20241216	191200	2051147740	16680	16680	16680	16680	0
50	20241216	191100	2051147740	16680	16680	16680	16680	0
51	20241216	191000	2051147740	16680	16680	16680	16680	0
52	20241216	190900	2051147740	16680	16680	16680	16680	0
53	20241216	190800	2051147740	16680	16680	16680	16680	0
54	20241216	190700	2051147740	16680	16680	16680	16680	0
55	20241216	190600	2051147740	16680	16680	16680	16680	0
56	20241216	190500	2051147740	16680	16680	16680	16680	0
57	20241216	190400	2051147740	16680	16680	16680	16680	0
58	20241216	190300	2051147740	16680	16680	16680	16680	0
59	20241216	190200	2051147740	16680	16680	16680	16680	0
60	20241216	190100	2051147740	16680	16680	16680	16680	0
61	20241216	190000	2051147740	16680	16680	16680	16680	0
62	20241216	185900	2051147740	16680	16680	16680	16680	1904
63	20241216	185800	2051147740	16680	16680	16680	16680	0
64	20241216	185700	2051147740	16680	16680	16680	16680	0
65	20241216	185600	2051147740	16680	16680	16680	16680	0
66	20241216	185500	2051147740	16680	16680	16680	16680	0
67	20241216	185400	2051147740	16680	16680	16680	16680	0
68	20241216	185300	2051147740	16680	16680	16680	16680	0
69	20241216	185200	2051147740	16680	16680	16680	16680	0
70	20241216	185100	2051147740	16680	16680	16680	16680	0
71	20241216	185000	2051147740	16680	16680	16680	16680	0
72	20241216	184900	2051147740	16680	16680	16680	16680	0
73	20241216	184800	2051147740	16680	16680	16680	16680	0
74	20241216	184700	2051147740	16680	16680	16680	16680	0
75	20241216	184600	2051147740	16680	16680	16680	16680	0
76	20241216	184500	2051147740	16680	16680	16680	16680	0
77	20241216	184400	2051147740	16680	16680	16680	16680	0
78	20241216	184300	2051147740	16680	16680	16680	16680	0
79	20241216	184200	2051147740	16680	16680	16680	16680	0
80	20241216	184100	2051147740	16680	16680	16680	16680	0
81	20241216	184000	2051147740	16680	16680	16680	16680	0
82	20241216	183900	2051147740	16680	16680	16680	16680	0
83	20241216	183800	2051147740	16680	16680	16680	16680	0
84	20241216	183700	2051147740	16680	16680	16680	16680	0
85	20241216	183600	2051147740	16680	16680	16680	16680	0
86	20241216	183500	2051147740	16680	16680	16680	16680	0
87	20241216	183400	2051147740	16680	16680	16680	16680	0
88	20241216	183300	2051147740	16680	16680	16680	16680	0
89	20241216	183200	2051147740	16680	16680	16680	16680	0
90	20241216	183100	2051147740	16680	16680	16680	16680	0
91	20241216	183000	2051147740	16680	16680	16680	16680	0
92	20241216	182900	2051147740	16680	16680	16680	16680	1904
93	20241216	182800	2051147740	16680	16680	16680	16680	0
94	20241216	182700	2051147740	16680	16680	16680	16680	0
95	20241216	182600	2051147740	16680	16680	16680	16680	0
96	20241216	182500	2051147740	16680	16680	16680	16680	0
97	20241216	182400	2051147740	16680	16680	16680	16680	0
98	20241216	182300	2051147740	16680	16680	16680	16680	0
99	20241216	182200	2051147740	16680	16680	16680	16680	0
100	20241216	182100	2051147740	16680	16680	16680	16680	0
101	20241216	182000	2051147740	16680	16680	16680	16680	0
102	20241216	181900	2051147740	16680	16680	16680	16680	0
103	20241216	181800	2051147740	16680	16680	16680	16680	0
104	20241216	181700	2051147740	16680	16680	16680	16680	0
105	20241216	181600	2051147740	16680	16680	16680	16680	0
106	20241216	181500	2051147740	16680	16680	16680	16680	0
107	20241216	181400	2051147740	16680	16680	16680	16680	0
108	20241216	181300	2051147740	16680	16680	16680	16680	0
109	20241216	181200	2051147740	16680	16680	16680	16680	0
110	20241216	181100	2051147740	16680	16680	16680	16680	0
111	20241216	181000	2051147740	16680	16680	16680	16680	0
112	20241216	180900	2051147740	16680	16680	16680	16680	0
113	20241216	180800	2051147740	16680	16680	16680	16680	0
114	20241216	180700	2051147740	16680	16680	16680	16680	0
115	20241216	180600	2051147740	16680	16680	16680	16680	0
116	20241216	180500	2051147740	16680	16680	16680	16680	0
117	20241216	180400	2051147740	16680	16680	16680	16680	0
118	20241216	180300	2051147740	16680	16680	16680	16680	0
119	20241216	180200	2051147740	16680	16680	16680	16680	0
120	20241216	180100	2051147740	16680	16680	16680	16680	0
121	20241216	180000	2051147740	16680	16680	16680	16680	0
122	20241216	175900	2051147740	16680	16680	16680	16680	1904
123	20241216	175800	2051147740	16680	16680	16680	16680	0
124	20241216	175700	2051147740	16680	16680	16680	16680	0
125	20241216	175600	2051147740	16680	16680	16680	16680	0
126	20241216	175500	2051147740	16680	16680	16680	16680	0
127	20241216	175400	2051147740	16680	16680	16680	16680	0
128	20241216	175300	2051147740	16680	16680	16680	16680	0
129	20241216	175200	2051147740	16680	16680	16680	16680	0
130	20241216	175100	2051147740	16680	16680	16680	16680	0
131	20241216	175000	2051147740	16680	16680	16680	16680	0
132	20241216	174900	2051147740	16680	16680	16680	16680	0
133	20241216	174800	2051147740	16680	16680	16680	16680	0
134	20241216	174700	2051147740	16680	16680	16680	16680	0
135	20241216	174600	2051147740	16680	16680	16680	16680	0
136	20241216	174500	2051147740	16680	16680	16680	16680	0
137	20241216	174400	2051147740	16680	16680	16680	16680	0
138	20241216	174300	2051147740	16680	16680	16680	16680	0
139	20241216	174200	2051147740	16680	16680	16680	16680	0
140	20241216	174100	2051147740	16680	16680	16680	16680	0
141	20241216	174000	2051147740	16680	16680	16680	16680	0
142	20241216	173900	2051147740	16680	16680	16680	16680	0
143	20241216	173800	2051147740	16680	16680	16680	16680	0
144	20241216	173700	2051147740	16680	16680	16680	16680	0
145	20241216	173600	2051147740	16680	16680	16680	16680	0
146	20241216	173500	2051147740	16680	16680	16680	16680	0
147	20241216	173400	2051147740	16680	16680	16680	16680	0
148	20241216	173300	2051147740	16680	16680	16680	16680	0
149	20241216	173200	2051147740	16680	16680	16680	16680	0
150	20241216	173100	2051147740	16680	16680	16680	16680	0
151	20241216	173000	2051147740	16680	16680	16680	16680	0
152	20241216	172900	2051147740	16680	16680	16680	16680	1904
153	20241216	172800	2051147740	16680	16680	16680	16680	0
154	20241216	172700	2051147740	16680	16680	16680	16680	0
155	20241216	172600	2051147740	16680	16680	16680	16680	0
156	20241216	172500	2051147740	16680	16680	16680	16680	0
157	20241216	172400	2051147740	16680	16680	16680	16680	0
158	20241216	172300	2051147740	16680	16680	16680	16680	0
159	20241216	172200	2051147740	16680	16680	16680	16680	0
160	20241216	172100	2051147740	16680	16680	16680	16680	0
161	20241216	172000	2051147740	16680	16680	16680	16680	0
162	20241216	171900	2051147740	16680	16680	16680	16680	0
163	20241216	171800	2051147740	16680	16680	16680	16680	0
164	20241216	171700	2051147740	16680	16680	16680	16680	0
165	20241216	171600	2051147740	16680	16680	16680	16680	0
166	20241216	171500	2051147740	16680	16680	16680	16680	0
167	20241216	171400	2051147740	16680	16680	16680	16680	0
168	20241216	171300	2051147740	16680	16680	16680	16680	0
169	20241216	171200	2051147740	16680	16680	16680	16680	0
170	20241216	171100	2051147740	16680	16680	16680	16680	0
171	20241216	171000	2051147740	16680	16680	16680	16680	0
172	20241216	170900	2051147740	16680	16680	16680	16680	0
173	20241216	170800	2051147740	16680	16680	16680	16680	0
174	20241216	170700	2051147740	16680	16680	16680	16680	0
175	20241216	170600	2051147740	16680	16680	16680	16680	0
176	20241216	170500	2051147740	16680	16680	16680	16680	0
177	20241216	170400	2051147740	16680	16680	16680	16680	0
178	20241216	170300	2051147740	16680	16680	16680	16680	0
179	20241216	170200	2051147740	16680	16680	16680	16680	0
180	20241216	170100	2051147740	16680	16680	16680	16680	0
181	20241216	170000	2051147740	16680	16680	16680	16680	0
182	20241216	165900	2051147740	16680	16680	16680	16680	1904
183	20241216	165800	2051147740	16680	16680	16680	16680	0
184	20241216	165700	2051147740	16680	16680	16680	16680	0
185	20241216	165600	2051147740	16680	16680	16680	16680	0
186	20241216	165500	2051147740	16680	16680	16680	16680	0
187	20241216	165400	2051147740	16680	16680	16680	16680	0
188	20241216	165300	2051147740	16680	16680	16680	16680	0
189	20241216	165200	2051147740	16680	16680	16680	16680	0
190	20241216	165100	2051147740	16680	16680	16680	16680	0
191	20241216	165000	2051147740	16680	16680	16680	16680	0
192	20241216	164900	2051147740	16680	16680	16680	16680	0
193	20241216	164800	2051147740	16680	16680	16680	16680	0
194	20241216	164700	2051147740	16680	16680	16680	16680	0
195	20241216	164600	2051147740	16680	16680	16680	16680	0
196	20241216	164500	2051147740	16680	16680	16680	16680	0
197	20241216	164400	2051147740	16680	16680	16680	16680	0
198	20241216	164300	2051147740	16680	16680	16680	16680	0
199	20241216	164200	2051147740	16680	16680	16680	16680	0
200	20241216	164100	2051147740	16680	16680	16680	16680	0
201	20241216	164000	2051147740	16680	16680	16680	16680	0
202	20241216	163900	2051147740	16680	16680	16680	16680	0
203	20241216	163800	2051147740	16680	16680	16680	16680	0
204	20241216	163700	2051147740	16680	16680	16680	16680	0
205	20241216	163600	2051147740	16680	16680	16680	16680	0
206	20241216	163500	2051147740	16680	16680	16680	16680	0
207	20241216	163400	2051147740	16680	16680	16680	16680	0
208	20241216	163300	2051147740	16680	16680	16680	16680	0
209	20241216	163200	2051147740	16680	16680	16680	16680	0
210	20241216	163100	2051147740	16680	16680	16680	16680	0
211	20241216	163000	2051147740	16680	16680	16680	16680	0
212	20241216	162900	2051147740	16680	16680	16680	16680	1904
213	20241216	162800	2051147740	16680	16680	16680	16680	0
214	20241216	162700	2051147740	16680	16680	16680	16680	0
215	20241216	162600	2051147740	16680	16680	16680	16680	0
216	20241216	162500	2051147740	16680	16680	16680	16680	0
217	20241216	162400	2051147740	16680	16680	16680	16680	0
218	20241216	162300	2051147740	16680	16680	16680	16680	0
219	20241216	162200	2051147740	16680	16680	16680	16680	0
220	20241216	162100	2051147740	16680	16680	16680	16680	0
221	20241216	162000	2051147740	16680	16680	16680	16680	0
222	20241216	161900	2051147740	16680	16680	16680	16680	0
223	20241216	161800	2051147740	16680	16680	16680	16680	0
224	20241216	161700	2051147740	16680	16680	16680	16680	0
225	20241216	161600	2051147740	16680	16680	16680	16680	0
226	20241216	161500	2051147740	16680	16680	16680	16680	0
227	20241216	161400	2051147740	16680	16680	16680	16680	0
228	20241216	161300	2051147740	16680	16680	16680	16680	0
229	20241216	161200	2051147740	16680	16680	16680	16680	0
230	20241216	161100	2051147740	16680	16680	16680	16680	0
231	20241216	161000	2051147740	16680	16680	16680	16680	0
232	20241216	160900	2051147740	16680	16680	16680	16680	0
233	20241216	160800	2051147740	16680	16680	16680	16680	0
234	20241216	160700	2051147740	16680	16680	16680	16680	0
235	20241216	160600	2051147740	16680	16680	16680	16680	0
236	20241216	160500	2051147740	16680	16680	16680	16680	0
237	20241216	160400	2051147740	16680	16680	16680	16680	0
238	20241216	160300	2051147740	16680	16680	16680	16680	0
239	20241216	160200	2051147740	16680	16680	16680	16680	0
240	20241216	160100	2051147740	16680	16680	16680	16680	0
241	20241216	160000	2051147740	16680	16680	16680	16680	0
242	20241216	155900	2051147740	16680	16680	16680	16680	1904
243	20241216	155800	2051147740	16680	16680	16680	16680	0
244	20241216	155700	2051147740	16680	16680	16680	16680	0
245	20241216	155600	2051147740	16680	16680	16680	16680	0
246	20241216	155500	2051147740	16680	16680	16680	16680	0
247	20241216	155400	2051147740	16680	16680	16680	16680	0
248	20241216	155300	2051147740	16680	16680	16680	16680	0
249	20241216	155200	2051147740	16680	16680	16680	16680	0
250	20241216	155100	2051147740	16680	16680	16680	16680	0
251	20241216	155000	2051147740	16680	16680	16680	16680	0
252	20241216	154900	2051147740	16680	16680	16680	16680	0
253	20241216	154800	2051147740	16680	16680	16680	16680	0
254	20241216	154700	2051147740	16680	16680	16680	16680	0
255	20241216	154600	2051147740	16680	16680	16680	16680	0
256	20241216	154500	2051147740	16680	16680	16680	16680	0
257	20241216	154400	2051147740	16680	16680	16680	16680	0
258	20241216	154300	2051147740	16680	16680	16680	16680	0
259	20241216	154200	2051147740	16680	16680	16680	16680	0
260	20241216	154100	2051147740	16680	16680	16680	16680	0
261	20241216	154000	2051147740	16680	16680	16680	16680	0
262	20241216	153900	2051147740	16680	16680	16680	16680	0
263	20241216	153800	2051147740	16680	16680	16680	16680	0
264	20241216	153700	2051147740	16680	16680	16680	16680	0
265	20241216	153600	2051147740	16680	16680	16680	16680	0
266	20241216	153500	2051147740	16680	16680	16680	16680	0
267	20241216	153400	2051147740	16680	16680	16680	16680	0
268	20241216	153300	2051147740	16680	16680	16680	16680	0
269	20241216	153200	2051147740	16680	16680	16680	16680	0
270	20241216	153100	2051147740	16680	16680	16680	16680	0
271	20241216	153000	2051147740	16680	16680	16680	16680	1904
272	20241216	152900	2019389020	16700	16700	16700	16700	0
273	20241216	152800	2019389020	16700	16700	16700	16700	0
274	20241216	152700	2019389020	16700	16700	16700	16700	0
275	20241216	152600	2019389020	16700	16700	16700	16700	0
276	20241216	152500	2019389020	16700	16700	16700	16700	0
277	20241216	152400	2019389020	16700	16700	16700	16700	0
278	20241216	152300	2019389020	16700	16700	16700	16700	0
279	20241216	152200	2019389020	16700	16700	16700	16700	0
280	20241216	152100	2019389020	16700	16700	16700	16700	0
281	20241216	152000	2019389020	16700	16700	16700	16700	0
282	20241216	151900	2019389020	16700	16700	16700	16700	582
283	20241216	151800	2009669620	16700	16720	16720	16700	642
284	20241216	151700	1998937030	16720	16730	16730	16720	175
285	20241216	151600	1996009910	16720	16720	16730	16720	141
286	20241216	151500	1993651330	16720	16720	16730	16720	34
287	20241216	151400	1993082800	16720	16720	16730	16720	155
288	20241216	151300	1990491140	16720	16720	16720	16720	53
289	20241216	151200	1989604980	16720	16720	16720	16720	140
290	20241216	151100	1987264180	16720	16720	16720	16720	51
291	20241216	151000	1986411460	16720	16730	16730	16720	137
292	20241216	150900	1984120040	16720	16730	16730	16720	1108
293	20241216	150800	1965583300	16730	16730	16730	16730	110
294	20241216	150700	1963743000	16740	16730	16740	16730	20
295	20241216	150600	1963408300	16730	16730	16730	16730	38
296	20241216	150500	1962772560	16730	16730	16730	16730	50
297	20241216	150400	1961936060	16730	16730	16730	16730	65
298	20241216	150300	1960848610	16730	16730	16740	16730	23
299	20241216	150200	1960463720	16730	16730	16740	16730	98
300	20241216	150100	1958823620	16730	16730	16730	16730	3
301	20241216	150000	1958773430	16730	16740	16740	16730	59
302	20241216	145900	1957786160	16730	16730	16730	16730	54
303	20241216	145800	1956882740	16720	16720	16730	16720	102
304	20241216	145700	1955176480	16720	16730	16730	16720	69
305	20241216	145600	1954022550	16720	16720	16730	16720	239
306	20241216	145500	1950025890	16720	16720	16730	16720	421
307	20241216	145400	1942982810	16720	16720	16720	16720	52
308	20241216	145300	1942113370	16720	16720	16720	16720	127
309	20241216	145200	1939989930	16720	16720	16720	16720	114
310	20241216	145100	1938083850	16720	16720	16720	16720	48
311	20241216	145000	1937281290	16720	16720	16720	16720	88
312	20241216	144900	1935809930	16720	16720	16720	16720	185
313	20241216	144800	1932716730	16720	16730	16730	16720	537
314	20241216	144700	1923734690	16720	16740	16740	16720	2998
315	20241216	144600	1873557110	16740	16740	16740	16740	52
316	20241216	144500	1872686630	16740	16740	16750	16740	70
317	20241216	144400	1871514670	16740	16740	16740	16740	33
318	20241216	144300	1870962250	16740	16740	16740	16740	89
319	20241216	144200	1869472390	16740	16740	16740	16740	28
320	20241216	144100	1869003670	16740	16740	16740	16740	80
321	20241216	144000	1867664470	16740	16740	16740	16740	56
322	20241216	143900	1866727030	16740	16740	16740	16740	58
323	20241216	143800	1865756110	16740	16740	16740	16740	63
324	20241216	143700	1864701490	16740	16740	16750	16740	84
325	20241216	143600	1863295320	16740	16740	16740	16740	61
326	20241216	143500	1862274180	16740	16750	16750	16740	996
327	20241216	143400	1845594210	16750	16750	16750	16750	24
328	20241216	143300	1845192210	16750	16750	16750	16750	600
329	20241216	143200	1835142210	16750	16750	16750	16750	24
330	20241216	143100	1834740210	16750	16750	16750	16750	92
331	20241216	143000	1833199210	16750	16750	16750	16750	45
332	20241216	142900	1832445460	16750	16750	16750	16750	75
333	20241216	142800	1831189210	16750	16760	16760	16750	1078
334	20241216	142700	1813124280	16760	16780	16780	16760	2506
335	20241216	142600	1771082170	16790	16790	16790	16780	837
336	20241216	142500	1757030520	16790	16790	16790	16790	72
337	20241216	142400	1755821640	16790	16790	16790	16790	33
338	20241216	142300	1755267570	16790	16790	16800	16790	81
339	20241216	142200	1753907570	16790	16790	16790	16790	20
340	20241216	142100	1753571770	16790	16790	16790	16790	56
341	20241216	142000	1752631530	16790	16780	16790	16780	592
342	20241216	141900	1742692160	16780	16780	16780	16780	162
343	20241216	141800	1739973800	16780	16780	16780	16780	36
344	20241216	141700	1739369720	16780	16790	16790	16780	115
345	20241216	141600	1737439920	16780	16780	16780	16780	88
346	20241216	141500	1735963280	16780	16780	16780	16780	31
347	20241216	141400	1735443100	16780	16780	16780	16780	423
348	20241216	141300	1728345160	16780	16780	16780	16780	40
349	20241216	141200	1727673960	16780	16780	16780	16780	77
350	20241216	141100	1726381900	16780	16780	16780	16780	37
351	20241216	141000	1725761040	16780	16780	16780	16780	70
352	20241216	140900	1724586440	16780	16780	16780	16780	55
353	20241216	140800	1723663540	16780	16780	16780	16780	61
354	20241216	140700	1722639960	16780	16780	16780	16780	30
355	20241216	140600	1722136560	16780	16780	16780	16780	49
356	20241216	140500	1721314340	16780	16780	16790	16780	68
357	20241216	140400	1720173240	16780	16780	16780	16780	58
358	20241216	140300	1719200000	16780	16780	16790	16780	42
359	20241216	140200	1718495230	16780	16780	16790	16780	85
360	20241216	140100	1717068850	16780	16780	16780	16780	23
361	20241216	140000	1716682910	16780	16780	16790	16780	71
362	20241216	135900	1715491470	16780	16780	16780	16780	45
363	20241216	135800	1714736370	16780	16780	16780	16780	151
364	20241216	135700	1712202590	16790	16780	16790	16780	51
365	20241216	135600	1711346710	16780	16780	16780	16780	50
366	20241216	135500	1710507710	16770	16780	16790	16770	552
367	20241216	135400	1701246880	16780	16780	16780	16780	316
368	20241216	135300	1695944400	16780	16780	16780	16780	20
369	20241216	135200	1695608800	16780	16780	16780	16780	351
370	20241216	135100	1689719020	16780	16780	16780	16780	9
371	20241216	135000	1689568000	16780	16780	16780	16780	258
372	20241216	134900	1685238760	16780	16800	16800	16780	145
373	20241216	134800	1682802860	16800	16800	16800	16800	315
374	20241216	134700	1677510860	16800	16820	16820	16800	676
375	20241216	134600	1666147250	16810	16830	16830	16810	535
376	20241216	134500	1657146000	16830	16830	16830	16830	215
377	20241216	134400	1653527550	16830	16840	16840	16830	1215
378	20241216	134300	1633072100	16830	16830	16830	16830	54
379	20241216	134200	1632163280	16840	16840	16850	16840	2287
380	20241216	134100	1593649900	16840	16840	16850	16840	60
381	20241216	134000	1592639200	16840	16840	16850	16840	22
382	20241216	133900	1592268710	16840	16840	16840	16840	34
383	20241216	133800	1591696150	16840	16840	16840	16840	43
384	20241216	133700	1590972030	16840	16840	16840	16840	44
385	20241216	133600	1590231070	16840	16840	16850	16840	17
386	20241216	133500	1589944730	16840	16840	16850	16840	89
387	20241216	133400	1588445670	16840	16850	16850	16840	29
388	20241216	133300	1587957120	16850	16840	16850	16840	49
389	20241216	133200	1587131860	16840	16840	16840	16840	37
390	20241216	133100	1586508780	16840	16840	16840	16840	72
391	20241216	133000	1585296300	16840	16840	16840	16840	16
392	20241216	132900	1585026860	16840	16840	16840	16840	32
393	20241216	132800	1584487980	16840	16840	16840	16840	35
394	20241216	132700	1583898580	16840	16840	16840	16840	266
395	20241216	132600	1579419140	16840	16840	16840	16840	5
396	20241216	132500	1579334940	16850	16850	16850	16850	327
397	20241216	132400	1573824990	16840	16850	16860	16840	1926
398	20241216	132300	1541382960	16850	16850	16850	16850	190
399	20241216	132200	1538181460	16850	16850	16850	16850	1005
400	20241216	132100	1521247210	16850	16860	16860	16850	62
401	20241216	132000	1520202460	16850	16850	16850	16850	7
402	20241216	131900	1520084510	16850	16850	16860	16850	36
403	20241216	131800	1519477900	16850	16850	16850	16850	35
404	20241216	131700	1518888150	16850	16850	16850	16850	62
405	20241216	131600	1517843450	16850	16850	16850	16850	2
406	20241216	131500	1517809750	16860	16850	16860	16850	21
407	20241216	131400	1517455890	16850	16850	16870	16840	212
408	20241216	131300	1513883720	16850	16850	16850	16850	501
409	20241216	131200	1505441870	16850	16850	16850	16850	317
410	20241216	131100	1500100420	16850	16860	16860	16850	801
411	20241216	131000	1486596860	16860	16860	16860	16860	62
412	20241216	130900	1485551540	16860	16860	16860	16860	3
413	20241216	130800	1485500960	16860	16860	16860	16860	25
414	20241216	130700	1485079460	16860	16860	16860	16860	28
415	20241216	130600	1484607380	16860	16860	16870	16860	63
416	20241216	130500	1483545190	16860	16860	16870	16840	3414
417	20241216	130400	1425988500	16860	16860	16860	16860	112
418	20241216	130300	1424100180	16860	16860	16860	16860	18
419	20241216	130200	1423796700	16860	16860	16860	16860	43
420	20241216	130100	1423071720	16870	16860	16870	16860	442
421	20241216	130000	1415615190	16860	16870	16870	16860	53
422	20241216	125900	1414721600	16860	16860	16860	16860	101
423	20241216	125800	1413018740	16860	16860	16860	16860	28
424	20241216	125700	1412546660	16860	16860	16860	16860	37
425	20241216	125600	1411922840	16870	16880	16880	16860	760
426	20241216	125500	1399098770	16880	16880	16880	16880	30
427	20241216	125400	1398592370	16880	16880	16880	16880	126
428	20241216	125300	1396465490	16880	16890	16890	16880	357
429	20241216	125200	1390437030	16880	16880	16880	16880	26
430	20241216	125100	1389998150	16880	16870	16880	16870	499
431	20241216	125000	1381579040	16860	16860	16870	16860	292
432	20241216	124900	1376653870	16860	16870	16870	16860	13
433	20241216	124800	1376434570	16860	16870	16870	16860	84
434	20241216	124700	1375017830	16860	16860	16870	16860	39
435	20241216	124600	1374360240	16870	16860	16870	16860	254
436	20241216	124500	1370076700	16860	16860	16860	16860	231
437	20241216	124400	1366182040	16860	16870	16870	16860	402
438	20241216	124300	1359403820	16860	16870	16870	16860	1231
439	20241216	124200	1338637550	16870	16880	16880	16870	162
440	20241216	124100	1335903600	16870	16880	16880	16870	66
441	20241216	124000	1334789780	16880	16870	16880	16870	75
442	20241216	123900	1333524030	16870	16870	16880	16870	3
443	20241216	123800	1333473410	16880	16880	16880	16880	236
444	20241216	123700	1329489730	16870	16870	16880	16870	247
445	20241216	123600	1325321140	16870	16870	16870	16870	51
446	20241216	123500	1324460770	16870	16870	16870	16870	37
447	20241216	123400	1323836580	16860	16870	16870	16860	7
448	20241216	123300	1323718500	16860	16870	16870	16860	323
449	20241216	123200	1318270260	16870	16870	16870	16870	199
450	20241216	123100	1314913130	16870	16870	16870	16870	92
451	20241216	123000	1313361090	16870	16870	16870	16870	22
452	20241216	122900	1312989950	16870	16860	16870	16860	53
453	20241216	122800	1312096090	16860	16860	16860	16860	1
454	20241216	122700	1312079230	16870	16860	16870	16860	27
455	20241216	122600	1311623990	16860	16870	16870	16860	28
456	20241216	122500	1311151830	16870	16860	16870	16860	27
457	20241216	122400	1310696600	16870	16870	16870	16870	39
458	20241216	122300	1310038670	16870	16860	16870	16860	204
459	20241216	122200	1306597690	16870	16870	16870	16870	354
460	20241216	122100	1300625710	16870	16860	16870	16860	346
461	20241216	122000	1294791770	16870	16870	16870	16870	51
462	20241216	121900	1293931400	16860	16870	16880	16860	121
463	20241216	121800	1291890380	16860	16860	16860	16860	0
464	20241216	121700	1291890380	16860	16870	16870	16860	189
465	20241216	121600	1288701960	16880	16880	16880	16860	32
466	20241216	121500	1288162350	16870	16870	16880	16860	39
467	20241216	121400	1287504670	16860	16860	16880	16860	28
468	20241216	121300	1287032560	16860	16870	16880	16860	14
469	20241216	121200	1286796370	16870	16860	16880	16860	263
470	20241216	121100	1282359570	16870	16870	16870	16870	167
471	20241216	121000	1279542280	16860	16860	16860	16860	117
472	20241216	120900	1277569660	16860	16870	16880	16860	30
473	20241216	120800	1277063810	16880	16850	16880	16850	661
474	20241216	120700	1265919850	16850	16850	16850	16850	1
475	20241216	120600	1265903000	16860	16840	16860	16840	256
476	20241216	120500	1261589780	16840	16850	16850	16840	28
477	20241216	120400	1261118250	16850	16830	16850	16830	195
478	20241216	120300	1257833590	16830	16830	16840	16830	12
479	20241216	120200	1257631620	16830	16830	16840	16830	970
480	20241216	120100	1241306500	16820	16820	16820	16820	108
481	20241216	120000	1239489940	16830	16820	16830	16820	141
482	20241216	115900	1237117790	16820	16810	16820	16810	22
483	20241216	115800	1236747780	16810	16810	16810	16810	51
484	20241216	115700	1235890470	16810	16820	16830	16810	23
485	20241216	115600	1235503600	16820	16800	16820	16800	793
486	20241216	115500	1222171540	16810	16790	16810	16790	1477
487	20241216	115400	1197369610	16800	16800	16800	16800	530
488	20241216	115300	1188465610	16800	16800	16800	16800	1
489	20241216	115200	1188448810	16810	16810	16810	16810	561
490	20241216	115100	1179018400	16810	16820	16820	16810	4
491	20241216	115000	1178951130	16810	16810	16810	16810	51
492	20241216	114900	1178093820	16820	16820	16820	16820	1
493	20241216	114800	1178077000	16810	16810	16810	16810	52
494	20241216	114700	1177202880	16820	16810	16820	16810	323
495	20241216	114600	1171773140	16800	16800	16800	16800	80
496	20241216	114500	1170429140	16810	16820	16830	16810	469
497	20241216	114400	1162541740	16820	16820	16820	16820	302
498	20241216	114300	1157462100	16820	16820	16820	16820	74
499	20241216	114200	1156217420	16820	16820	16820	16820	58
500	20241216	114100	1155241860	16820	16820	16820	16820	89
501	20241216	114000	1153744880	16820	16840	16850	16820	500
502	20241216	113900	1145328760	16840	16830	16850	16830	470
503	20241216	113800	1137413650	16840	16830	16850	16830	391
504	20241216	113700	1130829400	16830	16830	16830	16830	57
505	20241216	113600	1129870090	16830	16840	16840	16830	150
506	20241216	113500	1127345240	16830	16830	16840	16830	156
507	20241216	113400	1124719560	16840	16830	16840	16830	52
508	20241216	113300	1123844150	16840	16790	16840	16790	1597
509	20241216	113200	1097015670	16790	16780	16790	16780	162
510	20241216	113100	1094296600	16780	16780	16780	16770	197
511	20241216	113000	1090991210	16780	16770	16780	16770	422
512	20241216	112900	1083914250	16760	16750	16770	16750	831
513	20241216	112800	1069990530	16740	16740	16740	16740	28
514	20241216	112700	1069521810	16740	16740	16740	16740	120
515	20241216	112600	1067513010	16740	16740	16740	16740	26
516	20241216	112500	1067077770	16740	16740	16740	16740	46
517	20241216	112400	1066307730	16740	16750	16780	16740	1267
518	20241216	112300	1045069270	16740	16750	16750	16740	35
519	20241216	112200	1044483360	16740	16740	16740	16740	38
520	20241216	112100	1043847240	16740	16740	16740	16740	72
521	20241216	112000	1042641960	16740	16740	16740	16740	108
522	20241216	111900	1040834040	16740	16740	16740	16740	46
523	20241216	111800	1040064000	16740	16740	16740	16740	108
524	20241216	111700	1038256080	16740	16740	16740	16740	125
525	20241216	111600	1036163580	16740	16780	16780	16740	837
526	20241216	111500	1022130270	16770	16770	16770	16770	26
527	20241216	111400	1021694250	16770	16770	16770	16770	90
528	20241216	111300	1020184950	16770	16770	16780	16770	32
529	20241216	111200	1019648300	16770	16770	16770	16770	25
530	20241216	111100	1019229050	16770	16770	16780	16770	339
531	20241216	111000	1013543920	16770	16770	16770	16770	51
532	20241216	110900	1012688650	16780	16780	16790	16760	808
533	20241216	110800	999142410	16780	16780	16780	16780	193
534	20241216	110700	995903870	16780	16780	16790	16770	334
535	20241216	110600	990299240	16780	16750	16780	16750	1114
536	20241216	110500	971621720	16740	16760	16760	16740	131
537	20241216	110400	969426180	16760	16740	16760	16740	1152
538	20241216	110300	950127650	16740	16740	16740	16740	93
539	20241216	110200	948570830	16740	16740	16740	16740	26
540	20241216	110100	948135590	16740	16740	16740	16740	311
541	20241216	110000	942929450	16740	16750	16750	16740	227
542	20241216	105900	939127730	16750	16730	16750	16730	611
543	20241216	105800	928898540	16720	16720	16720	16720	41
544	20241216	105700	928213020	16720	16720	16720	16720	25
545	20241216	105600	927795020	16720	16710	16720	16710	1082
546	20241216	105500	909704240	16710	16710	16710	16710	15
547	20241216	105400	909453590	16710	16710	16710	16710	30
548	20241216	105300	908952290	16710	16710	16720	16710	6
549	20241216	105200	908852000	16720	16710	16720	16710	52
550	20241216	105100	907983070	16710	16700	16710	16700	269
551	20241216	105000	903488090	16700	16700	16700	16700	30
552	20241216	104900	902987090	16700	16710	16710	16700	51
553	20241216	104800	902134980	16710	16710	16710	16700	294
554	20241216	104700	897222250	16710	16710	16710	16710	205
555	20241216	104600	893796700	16710	16710	16710	16710	242
556	20241216	104500	889752880	16710	16710	16720	16710	510
557	20241216	104400	881230730	16710	16710	16710	16710	19
558	20241216	104300	880913240	16710	16720	16720	16710	6838
559	20241216	104200	766581890	16730	16720	16730	16720	284
560	20241216	104100	761832060	16720	16720	16720	16720	21
561	20241216	104000	761480940	16720	16720	16720	16720	36
562	20241216	103900	760879020	16720	16720	16720	16720	36
563	20241216	103800	760277100	16720	16730	16730	16720	25
564	20241216	103700	759859050	16730	16720	16730	16720	43
565	20241216	103600	759139980	16720	16720	16720	16720	37
566	20241216	103500	758521340	16720	16730	16730	16720	52
567	20241216	103400	757651570	16720	16740	16740	16720	320
568	20241216	103300	752294980	16740	16720	16740	16720	532
569	20241216	103200	743394670	16720	16720	16720	16720	46
570	20241216	103100	742625550	16730	16720	16730	16720	231
571	20241216	103000	738761280	16730	16720	16730	16720	13
572	20241216	102900	738543910	16730	16720	16730	16720	44
573	20241216	102800	737808210	16720	16720	16730	16720	71
574	20241216	102700	736620990	16720	16720	16720	16720	1
575	20241216	102600	736604270	16720	16720	16720	16720	15
576	20241216	102500	736353470	16730	16720	16730	16720	30
577	20241216	102400	735851840	16720	16720	16720	16720	15
578	20241216	102300	735601040	16720	16720	16720	16720	12
579	20241216	102200	735400400	16720	16720	16730	16720	57
580	20241216	102100	734447300	16720	16730	16730	16720	11
581	20241216	102000	734263280	16720	16720	16720	16720	16
582	20241216	101900	733995760	16730	16730	16730	16730	508
583	20241216	101800	725496920	16730	16720	16730	16720	1554
584	20241216	101700	699514030	16720	16730	16730	16720	593
585	20241216	101600	689593790	16730	16730	16730	16730	71
586	20241216	101500	688405960	16730	16730	16730	16730	43
587	20241216	101400	687686570	16730	16730	16730	16730	237
588	20241216	101300	683721560	16720	16720	16720	16720	662
589	20241216	101200	672652920	16720	16740	16740	16720	41
590	20241216	101100	671966880	16740	16730	16740	16730	1549
591	20241216	101000	646050260	16720	16720	16720	16720	15
592	20241216	100900	645799460	16720	16720	16720	16720	13
593	20241216	100800	645582100	16720	16730	16730	16720	2287
594	20241216	100700	607331730	16740	16740	16740	16730	66
595	20241216	100600	606227490	16730	16730	16730	16730	15
596	20241216	100500	605976540	16730	16740	16740	16730	64
597	20241216	100400	604905790	16740	16730	16740	16730	24
598	20241216	100300	604504260	16730	16730	16730	16730	0
599	20241216	100200	604504260	16730	16730	16730	16730	48
600	20241216	100100	603701220	16740	16740	16740	16740	3
601	20241216	100000	603651000	16740	16730	16740	16730	789
602	20241216	095900	590448810	16720	16720	16730	16720	22
603	20241216	095800	590080910	16720	16720	16720	16720	200
604	20241216	095700	586736910	16720	16720	16720	16720	12
605	20241216	095600	586536270	16720	16720	16720	16720	10
606	20241216	095500	586369070	16720	16730	16730	16720	1219
607	20241216	095400	565983570	16740	16740	16740	16740	0
608	20241216	095300	565983570	16740	16730	16740	16730	337
609	20241216	095200	560343940	16730	16740	16740	16720	1610
610	20241216	095100	533400430	16740	16740	16740	16740	45
611	20241216	095000	532647130	16750	16750	16750	16750	464
612	20241216	094900	524875130	16740	16750	16750	16740	164
613	20241216	094800	522129240	16740	16750	16760	16740	515
614	20241216	094700	513503030	16740	16760	16770	16730	365
615	20241216	094600	507388740	16740	16730	16750	16730	1654
616	20241216	094500	479707350	16730	16740	16740	16730	34
617	20241216	094400	479138340	16720	16720	16740	16720	325
618	20241216	094300	473700720	16720	16700	16720	16690	213
619	20241216	094200	470144380	16690	16690	16690	16690	38
620	20241216	094100	469510160	16680	16670	16680	16670	372
621	20241216	094000	463307070	16670	16670	16670	16670	12
622	20241216	093900	463107030	16670	16670	16670	16670	10
623	20241216	093800	462940330	16660	16660	16660	16660	62
624	20241216	093700	461907410	16650	16650	16650	16640	1154
625	20241216	093600	442699450	16650	16650	16650	16650	123
626	20241216	093500	440651500	16650	16650	16650	16650	60
627	20241216	093400	439652500	16650	16650	16660	16650	93
628	20241216	093300	438104040	16650	16660	16680	16650	605
629	20241216	093200	428026300	16700	16690	16700	16660	818
630	20241216	093100	414383230	16680	16690	16700	16680	1102
631	20241216	093000	395986620	16680	16690	16700	16680	547
632	20241216	092900	386859940	16680	16710	16710	16680	1601
633	20241216	092800	360132460	16700	16700	16700	16700	0
634	20241216	092700	360132460	16700	16690	16700	16680	269
635	20241216	092600	355641360	16680	16700	16700	16680	323
636	20241216	092500	350249790	16730	16710	16730	16690	767
637	20241216	092400	337435150	16690	16690	16710	16680	526
638	20241216	092300	328654880	16710	16680	16720	16660	1131
639	20241216	092200	309769650	16680	16700	16700	16670	418
640	20241216	092100	302795850	16690	16690	16700	16670	1097
641	20241216	092000	284494390	16690	16700	16700	16690	1086
642	20241216	091900	266365710	16690	16680	16700	16680	239
643	20241216	091800	262378830	16680	16670	16680	16670	77
644	20241216	091700	261095150	16680	16690	16700	16660	1273
645	20241216	091600	239865740	16670	16710	16720	16670	2212
646	20241216	091500	202949820	16720	16700	16730	16690	1266
647	20241216	091400	181807670	16730	16700	16740	16700	320
648	20241216	091300	176461150	16700	16710	16740	16670	544
649	20241216	091200	167386700	16690	16740	16750	16670	2213
650	20241216	091100	130379320	16740	16710	16740	16670	341
651	20241216	091000	124687780	16740	16740	16750	16660	945
652	20241216	090900	108909250	16700	16750	16750	16700	153
653	20241216	090800	106348900	16750	16730	16750	16700	846
654	20241216	090700	92195800	16740	16740	16740	16740	0
655	20241216	090600	92195800	16740	16690	16740	16690	65
656	20241216	090500	91108200	16680	16740	16740	16650	1150
657	20241216	090400	71936200	16740	16670	16750	16660	614
658	20241216	090300	61697720	16710	16660	16750	16630	865
659	20241216	090200	47289090	16630	16670	16670	16610	1020
660	20241216	090100	30320380	16630	16640	16670	16620	421
661	20241216	090000	23309340	16640	16570	16650	16570	1406