KissMeData/090460/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200300	2262829370	16010	16010	16010	16010	2594
3	20241203	200200	2262829370	16010	16010	16010	16010	0
4	20241203	200100	2262829370	16010	16010	16010	16010	0
5	20241203	200000	2262829370	16010	16010	16010	16010	0
6	20241203	195900	2262829370	16010	16010	16010	16010	0
7	20241203	195800	2262829370	16010	16010	16010	16010	0
8	20241203	195700	2262829370	16010	16010	16010	16010	0
9	20241203	195600	2262829370	16010	16010	16010	16010	0
10	20241203	195500	2262829370	16010	16010	16010	16010	0
11	20241203	195400	2262829370	16010	16010	16010	16010	0
12	20241203	195300	2262829370	16010	16010	16010	16010	0
13	20241203	195200	2262829370	16010	16010	16010	16010	0
14	20241203	195100	2262829370	16010	16010	16010	16010	0
15	20241203	195000	2262829370	16010	16010	16010	16010	0
16	20241203	194900	2262829370	16010	16010	16010	16010	0
17	20241203	194800	2262829370	16010	16010	16010	16010	0
18	20241203	194700	2262829370	16010	16010	16010	16010	0
19	20241203	194600	2262829370	16010	16010	16010	16010	0
20	20241203	194500	2262829370	16010	16010	16010	16010	0
21	20241203	194400	2262829370	16010	16010	16010	16010	0
22	20241203	194300	2262829370	16010	16010	16010	16010	0
23	20241203	194200	2262829370	16010	16010	16010	16010	0
24	20241203	194100	2262829370	16010	16010	16010	16010	0
25	20241203	194000	2262829370	16010	16010	16010	16010	0
26	20241203	193900	2262829370	16010	16010	16010	16010	0
27	20241203	193800	2262829370	16010	16010	16010	16010	0
28	20241203	193700	2262829370	16010	16010	16010	16010	0
29	20241203	193600	2262829370	16010	16010	16010	16010	0
30	20241203	193500	2262829370	16010	16010	16010	16010	0
31	20241203	193400	2262829370	16010	16010	16010	16010	0
32	20241203	193300	2262829370	16010	16010	16010	16010	2594
33	20241203	193200	2262829370	16010	16010	16010	16010	0
34	20241203	193100	2262829370	16010	16010	16010	16010	0
35	20241203	193000	2262829370	16010	16010	16010	16010	0
36	20241203	192900	2262829370	16010	16010	16010	16010	0
37	20241203	192800	2262829370	16010	16010	16010	16010	0
38	20241203	192700	2262829370	16010	16010	16010	16010	0
39	20241203	192600	2262829370	16010	16010	16010	16010	0
40	20241203	192500	2262829370	16010	16010	16010	16010	0
41	20241203	192400	2262829370	16010	16010	16010	16010	0
42	20241203	192300	2262829370	16010	16010	16010	16010	0
43	20241203	192200	2262829370	16010	16010	16010	16010	0
44	20241203	192100	2262829370	16010	16010	16010	16010	0
45	20241203	192000	2262829370	16010	16010	16010	16010	0
46	20241203	191900	2262829370	16010	16010	16010	16010	0
47	20241203	191800	2262829370	16010	16010	16010	16010	0
48	20241203	191700	2262829370	16010	16010	16010	16010	0
49	20241203	191600	2262829370	16010	16010	16010	16010	0
50	20241203	191500	2262829370	16010	16010	16010	16010	0
51	20241203	191400	2262829370	16010	16010	16010	16010	0
52	20241203	191300	2262829370	16010	16010	16010	16010	0
53	20241203	191200	2262829370	16010	16010	16010	16010	0
54	20241203	191100	2262829370	16010	16010	16010	16010	0
55	20241203	191000	2262829370	16010	16010	16010	16010	0
56	20241203	190900	2262829370	16010	16010	16010	16010	0
57	20241203	190800	2262829370	16010	16010	16010	16010	0
58	20241203	190700	2262829370	16010	16010	16010	16010	0
59	20241203	190600	2262829370	16010	16010	16010	16010	0
60	20241203	190500	2262829370	16010	16010	16010	16010	0
61	20241203	190400	2262829370	16010	16010	16010	16010	0
62	20241203	190300	2262829370	16010	16010	16010	16010	2594
63	20241203	190200	2262829370	16010	16010	16010	16010	0
64	20241203	190100	2262829370	16010	16010	16010	16010	0
65	20241203	190000	2262829370	16010	16010	16010	16010	0
66	20241203	185900	2262829370	16010	16010	16010	16010	0
67	20241203	185800	2262829370	16010	16010	16010	16010	0
68	20241203	185700	2262829370	16010	16010	16010	16010	0
69	20241203	185600	2262829370	16010	16010	16010	16010	0
70	20241203	185500	2262829370	16010	16010	16010	16010	0
71	20241203	185400	2262829370	16010	16010	16010	16010	0
72	20241203	185300	2262829370	16010	16010	16010	16010	0
73	20241203	185200	2262829370	16010	16010	16010	16010	0
74	20241203	185100	2262829370	16010	16010	16010	16010	0
75	20241203	185000	2262829370	16010	16010	16010	16010	0
76	20241203	184900	2262829370	16010	16010	16010	16010	0
77	20241203	184800	2262829370	16010	16010	16010	16010	0
78	20241203	184700	2262829370	16010	16010	16010	16010	0
79	20241203	184600	2262829370	16010	16010	16010	16010	0
80	20241203	184500	2262829370	16010	16010	16010	16010	0
81	20241203	184400	2262829370	16010	16010	16010	16010	0
82	20241203	184300	2262829370	16010	16010	16010	16010	0
83	20241203	184200	2262829370	16010	16010	16010	16010	0
84	20241203	184100	2262829370	16010	16010	16010	16010	0
85	20241203	184000	2262829370	16010	16010	16010	16010	0
86	20241203	183900	2262829370	16010	16010	16010	16010	0
87	20241203	183800	2262829370	16010	16010	16010	16010	0
88	20241203	183700	2262829370	16010	16010	16010	16010	0
89	20241203	183600	2262829370	16010	16010	16010	16010	0
90	20241203	183500	2262829370	16010	16010	16010	16010	0
91	20241203	183400	2262829370	16010	16010	16010	16010	0
92	20241203	183300	2262829370	16010	16010	16010	16010	2594
93	20241203	183200	2262829370	16010	16010	16010	16010	0
94	20241203	183100	2262829370	16010	16010	16010	16010	0
95	20241203	183000	2262829370	16010	16010	16010	16010	0
96	20241203	182900	2262829370	16010	16010	16010	16010	0
97	20241203	182800	2262829370	16010	16010	16010	16010	0
98	20241203	182700	2262829370	16010	16010	16010	16010	0
99	20241203	182600	2262829370	16010	16010	16010	16010	0
100	20241203	182500	2262829370	16010	16010	16010	16010	0
101	20241203	182400	2262829370	16010	16010	16010	16010	0
102	20241203	182300	2262829370	16010	16010	16010	16010	0
103	20241203	182200	2262829370	16010	16010	16010	16010	0
104	20241203	182100	2262829370	16010	16010	16010	16010	0
105	20241203	182000	2262829370	16010	16010	16010	16010	0
106	20241203	181900	2262829370	16010	16010	16010	16010	0
107	20241203	181800	2262829370	16010	16010	16010	16010	0
108	20241203	181700	2262829370	16010	16010	16010	16010	0
109	20241203	181600	2262829370	16010	16010	16010	16010	0
110	20241203	181500	2262829370	16010	16010	16010	16010	0
111	20241203	181400	2262829370	16010	16010	16010	16010	0
112	20241203	181300	2262829370	16010	16010	16010	16010	0
113	20241203	181200	2262829370	16010	16010	16010	16010	0
114	20241203	181100	2262829370	16010	16010	16010	16010	0
115	20241203	181000	2262829370	16010	16010	16010	16010	0
116	20241203	180900	2262829370	16010	16010	16010	16010	0
117	20241203	180800	2262829370	16010	16010	16010	16010	0
118	20241203	180700	2262829370	16010	16010	16010	16010	0
119	20241203	180600	2262829370	16010	16010	16010	16010	0
120	20241203	180500	2262829370	16010	16010	16010	16010	0
121	20241203	180400	2262829370	16010	16010	16010	16010	0
122	20241203	180300	2262829370	16010	16010	16010	16010	2594
123	20241203	180200	2262829370	16010	16010	16010	16010	0
124	20241203	180100	2262829370	16010	16010	16010	16010	0
125	20241203	180000	2262829370	16010	16010	16010	16010	0
126	20241203	175900	2262829370	16010	16010	16010	16010	0
127	20241203	175800	2262829370	16010	16010	16010	16010	0
128	20241203	175700	2262829370	16010	16010	16010	16010	0
129	20241203	175600	2262829370	16010	16010	16010	16010	0
130	20241203	175500	2262829370	16010	16010	16010	16010	0
131	20241203	175400	2262829370	16010	16010	16010	16010	0
132	20241203	175300	2262829370	16010	16010	16010	16010	0
133	20241203	175200	2262829370	16010	16010	16010	16010	0
134	20241203	175100	2262829370	16010	16010	16010	16010	0
135	20241203	175000	2262829370	16010	16010	16010	16010	0
136	20241203	174900	2262829370	16010	16010	16010	16010	0
137	20241203	174800	2262829370	16010	16010	16010	16010	0
138	20241203	174700	2262829370	16010	16010	16010	16010	0
139	20241203	174600	2262829370	16010	16010	16010	16010	0
140	20241203	174500	2262829370	16010	16010	16010	16010	0
141	20241203	174400	2262829370	16010	16010	16010	16010	0
142	20241203	174300	2262829370	16010	16010	16010	16010	0
143	20241203	174200	2262829370	16010	16010	16010	16010	0
144	20241203	174100	2262829370	16010	16010	16010	16010	0
145	20241203	174000	2262829370	16010	16010	16010	16010	0
146	20241203	173900	2262829370	16010	16010	16010	16010	0
147	20241203	173800	2262829370	16010	16010	16010	16010	0
148	20241203	173700	2262829370	16010	16010	16010	16010	0
149	20241203	173600	2262829370	16010	16010	16010	16010	0
150	20241203	173500	2262829370	16010	16010	16010	16010	0
151	20241203	173400	2262829370	16010	16010	16010	16010	0
152	20241203	173300	2262829370	16010	16010	16010	16010	2594
153	20241203	173200	2262829370	16010	16010	16010	16010	0
154	20241203	173100	2262829370	16010	16010	16010	16010	0
155	20241203	173000	2262829370	16010	16010	16010	16010	0
156	20241203	172900	2262829370	16010	16010	16010	16010	0
157	20241203	172800	2262829370	16010	16010	16010	16010	0
158	20241203	172700	2262829370	16010	16010	16010	16010	0
159	20241203	172600	2262829370	16010	16010	16010	16010	0
160	20241203	172500	2262829370	16010	16010	16010	16010	0
161	20241203	172400	2262829370	16010	16010	16010	16010	0
162	20241203	172300	2262829370	16010	16010	16010	16010	0
163	20241203	172200	2262829370	16010	16010	16010	16010	0
164	20241203	172100	2262829370	16010	16010	16010	16010	0
165	20241203	172000	2262829370	16010	16010	16010	16010	0
166	20241203	171900	2262829370	16010	16010	16010	16010	0
167	20241203	171800	2262829370	16010	16010	16010	16010	0
168	20241203	171700	2262829370	16010	16010	16010	16010	0
169	20241203	171600	2262829370	16010	16010	16010	16010	0
170	20241203	171500	2262829370	16010	16010	16010	16010	0
171	20241203	171400	2262829370	16010	16010	16010	16010	0
172	20241203	171300	2262829370	16010	16010	16010	16010	0
173	20241203	171200	2262829370	16010	16010	16010	16010	0
174	20241203	171100	2262829370	16010	16010	16010	16010	0
175	20241203	171000	2262829370	16010	16010	16010	16010	0
176	20241203	170900	2262829370	16010	16010	16010	16010	0
177	20241203	170800	2262829370	16010	16010	16010	16010	0
178	20241203	170700	2262829370	16010	16010	16010	16010	0
179	20241203	170600	2262829370	16010	16010	16010	16010	0
180	20241203	170500	2262829370	16010	16010	16010	16010	0
181	20241203	170400	2262829370	16010	16010	16010	16010	0
182	20241203	170300	2262829370	16010	16010	16010	16010	2594
183	20241203	170200	2262829370	16010	16010	16010	16010	0
184	20241203	170100	2262829370	16010	16010	16010	16010	0
185	20241203	170000	2262829370	16010	16010	16010	16010	0
186	20241203	165900	2262829370	16010	16010	16010	16010	0
187	20241203	165800	2262829370	16010	16010	16010	16010	0
188	20241203	165700	2262829370	16010	16010	16010	16010	0
189	20241203	165600	2262829370	16010	16010	16010	16010	0
190	20241203	165500	2262829370	16010	16010	16010	16010	0
191	20241203	165400	2262829370	16010	16010	16010	16010	0
192	20241203	165300	2262829370	16010	16010	16010	16010	0
193	20241203	165200	2262829370	16010	16010	16010	16010	0
194	20241203	165100	2262829370	16010	16010	16010	16010	0
195	20241203	165000	2262829370	16010	16010	16010	16010	0
196	20241203	164900	2262829370	16010	16010	16010	16010	0
197	20241203	164800	2262829370	16010	16010	16010	16010	0
198	20241203	164700	2262829370	16010	16010	16010	16010	0
199	20241203	164600	2262829370	16010	16010	16010	16010	0
200	20241203	164500	2262829370	16010	16010	16010	16010	0
201	20241203	164400	2262829370	16010	16010	16010	16010	0
202	20241203	164300	2262829370	16010	16010	16010	16010	0
203	20241203	164200	2262829370	16010	16010	16010	16010	0
204	20241203	164100	2262829370	16010	16010	16010	16010	0
205	20241203	164000	2262829370	16010	16010	16010	16010	0
206	20241203	163900	2262829370	16010	16010	16010	16010	0
207	20241203	163800	2262829370	16010	16010	16010	16010	0
208	20241203	163700	2262829370	16010	16010	16010	16010	0
209	20241203	163600	2262829370	16010	16010	16010	16010	0
210	20241203	163500	2262829370	16010	16010	16010	16010	0
211	20241203	163400	2262829370	16010	16010	16010	16010	0
212	20241203	163300	2262829370	16010	16010	16010	16010	2594
213	20241203	163200	2262829370	16010	16010	16010	16010	0
214	20241203	163100	2262829370	16010	16010	16010	16010	0
215	20241203	163000	2262829370	16010	16010	16010	16010	0
216	20241203	162900	2262829370	16010	16010	16010	16010	0
217	20241203	162800	2262829370	16010	16010	16010	16010	0
218	20241203	162700	2262829370	16010	16010	16010	16010	0
219	20241203	162600	2262829370	16010	16010	16010	16010	0
220	20241203	162500	2262829370	16010	16010	16010	16010	0
221	20241203	162400	2262829370	16010	16010	16010	16010	0
222	20241203	162300	2262829370	16010	16010	16010	16010	0
223	20241203	162200	2262829370	16010	16010	16010	16010	0
224	20241203	162100	2262829370	16010	16010	16010	16010	0
225	20241203	162000	2262829370	16010	16010	16010	16010	0
226	20241203	161900	2262829370	16010	16010	16010	16010	0
227	20241203	161800	2262829370	16010	16010	16010	16010	0
228	20241203	161700	2262829370	16010	16010	16010	16010	0
229	20241203	161600	2262829370	16010	16010	16010	16010	0
230	20241203	161500	2262829370	16010	16010	16010	16010	0
231	20241203	161400	2262829370	16010	16010	16010	16010	0
232	20241203	161300	2262829370	16010	16010	16010	16010	0
233	20241203	161200	2262829370	16010	16010	16010	16010	0
234	20241203	161100	2262829370	16010	16010	16010	16010	0
235	20241203	161000	2262829370	16010	16010	16010	16010	0
236	20241203	160900	2262829370	16010	16010	16010	16010	0
237	20241203	160800	2262829370	16010	16010	16010	16010	0
238	20241203	160700	2262829370	16010	16010	16010	16010	0
239	20241203	160600	2262829370	16010	16010	16010	16010	0
240	20241203	160500	2262829370	16010	16010	16010	16010	0
241	20241203	160400	2262829370	16010	16010	16010	16010	0
242	20241203	160300	2262829370	16010	16010	16010	16010	2594
243	20241203	160200	2262829370	16010	16010	16010	16010	0
244	20241203	160100	2262829370	16010	16010	16010	16010	0
245	20241203	160000	2262829370	16010	16010	16010	16010	0
246	20241203	155900	2262829370	16010	16010	16010	16010	0
247	20241203	155800	2262829370	16010	16010	16010	16010	0
248	20241203	155700	2262829370	16010	16010	16010	16010	0
249	20241203	155600	2262829370	16010	16010	16010	16010	0
250	20241203	155500	2262829370	16010	16010	16010	16010	0
251	20241203	155400	2262829370	16010	16010	16010	16010	0
252	20241203	155300	2262829370	16010	16010	16010	16010	0
253	20241203	155200	2262829370	16010	16010	16010	16010	0
254	20241203	155100	2262829370	16010	16010	16010	16010	0
255	20241203	155000	2262829370	16010	16010	16010	16010	0
256	20241203	154900	2262829370	16010	16010	16010	16010	0
257	20241203	154800	2262829370	16010	16010	16010	16010	0
258	20241203	154700	2262829370	16010	16010	16010	16010	0
259	20241203	154600	2262829370	16010	16010	16010	16010	0
260	20241203	154500	2262829370	16010	16010	16010	16010	0
261	20241203	154400	2262829370	16010	16010	16010	16010	0
262	20241203	154300	2262829370	16010	16010	16010	16010	0
263	20241203	154200	2262829370	16010	16010	16010	16010	0
264	20241203	154100	2262829370	16010	16010	16010	16010	0
265	20241203	154000	2262829370	16010	16010	16010	16010	0
266	20241203	153900	2262829370	16010	16010	16010	16010	0
267	20241203	153800	2262829370	16010	16010	16010	16010	0
268	20241203	153700	2262829370	16010	16010	16010	16010	0
269	20241203	153600	2262829370	16010	16010	16010	16010	0
270	20241203	153500	2262829370	16010	16010	16010	16010	0
271	20241203	153400	2262829370	16010	16010	16010	16010	0
272	20241203	153300	2262829370	16010	16010	16010	16010	2594
273	20241203	153200	2262829370	16010	16010	16010	16010	0
274	20241203	153100	2262829370	16010	16010	16010	16010	0
275	20241203	153000	2262829370	16010	16010	16010	16010	2594
276	20241203	152900	2221299430	16010	16010	16010	16010	0
277	20241203	152800	2221299430	16010	16010	16010	16010	0
278	20241203	152700	2221299430	16010	16010	16010	16010	0
279	20241203	152600	2221299430	16010	16010	16010	16010	0
280	20241203	152500	2221299430	16010	16010	16010	16010	0
281	20241203	152400	2221299430	16010	16010	16010	16010	0
282	20241203	152300	2221299430	16010	16010	16010	16010	0
283	20241203	152200	2221299430	16010	16010	16010	16010	0
284	20241203	152100	2221299430	16010	16010	16010	16010	0
285	20241203	152000	2221299430	16010	16010	16010	16010	0
286	20241203	151900	2221299430	16010	16000	16010	16000	199
287	20241203	151800	2218113550	16010	16000	16020	16000	503
288	20241203	151700	2210057500	16010	16000	16010	15990	992
289	20241203	151600	2194181220	16000	15990	16000	15990	483
290	20241203	151500	2186458030	15990	16010	16010	15990	2154
291	20241203	151400	2151993950	16010	16000	16010	16000	171
292	20241203	151300	2149257600	16010	16010	16010	16010	232
293	20241203	151200	2145543280	16010	16000	16010	16000	61
294	20241203	151100	2144566830	16000	16010	16010	16000	3
295	20241203	151000	2144518810	16000	16000	16000	16000	7
296	20241203	150900	2144406810	16010	15990	16010	15990	303
297	20241203	150800	2139558100	16000	16000	16000	15990	476
298	20241203	150700	2131942180	15990	16000	16010	15990	820
299	20241203	150600	2118822180	16000	16000	16000	15990	10
300	20241203	150500	2118662250	16000	15990	16010	15990	419
301	20241203	150400	2111958160	15990	15990	15990	15990	54
302	20241203	150300	2111094700	15990	16000	16000	15990	359
303	20241203	150200	2105350710	16000	16000	16000	15990	174
304	20241203	150100	2102566720	16000	15990	16000	15990	1011
305	20241203	150000	2086390830	15990	15990	16000	15990	105
306	20241203	145900	2084711570	16000	16000	16000	15990	205
307	20241203	145800	2081432250	15990	16000	16000	15990	171
308	20241203	145700	2078697810	15990	16000	16000	15990	93
309	20241203	145600	2077210620	16000	16000	16000	15990	114
310	20241203	145500	2075387290	16000	16000	16000	15990	414
311	20241203	145400	2068767270	16000	16000	16000	15990	166
312	20241203	145300	2066112630	16000	16000	16000	15990	227
313	20241203	145200	2062482200	16000	16000	16000	15990	143
314	20241203	145100	2060195500	15990	16000	16000	15990	91
315	20241203	145000	2058740290	16000	16000	16000	15990	131
316	20241203	144900	2056645160	16000	15990	16000	15990	204
317	20241203	144800	2053383130	16000	15990	16000	15990	543
318	20241203	144700	2044695550	16000	15990	16000	15990	212
319	20241203	144600	2041305340	16000	15990	16000	15990	208
320	20241203	144500	2037979160	16000	16000	16010	15990	89
321	20241203	144400	2036555200	16000	16010	16010	16000	171
322	20241203	144300	2033819150	16000	15990	16000	15990	438
323	20241203	144200	2026811900	16000	16000	16000	15990	181
324	20241203	144100	2023916580	15990	15990	16000	15990	81
325	20241203	144000	2022621330	16000	16000	16000	15990	86
326	20241203	143900	2021246080	16000	16000	16000	15990	120
327	20241203	143800	2019326790	15990	15990	16000	15990	355
328	20241203	143700	2013649260	16000	16000	16000	15990	77
329	20241203	143600	2012417930	16000	16010	16010	16000	232
330	20241203	143500	2008705280	16000	16010	16010	16000	81
331	20241203	143400	2007409190	16000	16010	16010	16000	107
332	20241203	143300	2005696880	16000	16010	16010	16000	217
333	20241203	143200	2002223390	16010	16010	16010	16000	83
334	20241203	143100	2000895290	16010	16010	16010	16000	74
335	20241203	143000	1999711240	16000	16010	16010	15990	350
336	20241203	142900	1994111260	16000	16000	16000	15990	233
337	20241203	142800	1990383950	16000	16000	16010	15990	856
338	20241203	142700	1976688720	16010	16000	16010	16000	442
339	20241203	142600	1969616510	16010	16000	16010	16000	402
340	20241203	142500	1963181980	16000	16010	16010	16000	91
341	20241203	142400	1961725830	16010	16000	16010	16000	83
342	20241203	142300	1960397690	16010	16010	16010	16000	87
343	20241203	142200	1959005560	16000	16000	16010	16000	148
344	20241203	142100	1956637430	16010	16010	16010	16000	108
345	20241203	142000	1954909090	16010	16010	16010	16000	122
346	20241203	141900	1952956940	16010	16010	16010	16000	123
347	20241203	141800	1950988720	16000	16010	16010	16000	124
348	20241203	141700	1949004700	16010	16010	16020	16010	507
349	20241203	141600	1940887580	16020	16020	16020	16010	322
350	20241203	141500	1935732310	16020	16030	16030	16010	17
351	20241203	141400	1935459970	16030	16020	16030	16020	78
352	20241203	141300	1934210320	16030	16030	16030	16020	74
353	20241203	141200	1933024780	16040	16000	16040	16000	275
354	20241203	141100	1928622140	16010	16010	16010	16000	381
355	20241203	141000	1922525080	16010	16010	16010	16000	80
356	20241203	140900	1921244970	16010	16010	16010	16000	75
357	20241203	140800	1920044890	16010	16020	16020	16000	350
358	20241203	140700	1914443510	16020	16010	16020	16010	187
359	20241203	140600	1911449540	16010	16010	16020	16010	243
360	20241203	140500	1907559060	16010	16020	16020	16010	168
361	20241203	140400	1904869260	16020	16030	16030	16010	353
362	20241203	140300	1899215660	16020	16030	16040	16020	1043
363	20241203	140200	1882506540	16040	16050	16050	16020	33
364	20241203	140100	1881977520	16020	16040	16060	16020	356
365	20241203	140000	1876265190	16040	16020	16040	16010	33
366	20241203	135900	1875736450	16020	16010	16020	16000	631
367	20241203	135800	1865634920	16010	16010	16010	16000	403
368	20241203	135700	1859186770	16010	16000	16010	15990	122
369	20241203	135600	1857235510	15990	15990	16000	15990	246
370	20241203	135500	1853301360	16000	16000	16010	15990	26
371	20241203	135400	1852885400	16000	16000	16000	16000	192
372	20241203	135300	1849813400	16000	16010	16010	16000	1083
373	20241203	135200	1832485360	16000	16010	16020	16000	1414
374	20241203	135100	1809851130	16010	16020	16020	16010	83
375	20241203	135000	1808522210	16010	16020	16020	16010	222
376	20241203	134900	1804967330	16010	16020	16020	16010	88
377	20241203	134800	1803558320	16020	16010	16020	16010	69
378	20241203	134700	1802453610	16020	16020	16020	16010	337
379	20241203	134600	1797056910	16020	16020	16020	16010	138
380	20241203	134500	1794847150	16010	16040	16040	16010	2249
381	20241203	134400	1758817470	16030	16040	16040	16030	106
382	20241203	134300	1757118210	16030	16040	16040	16030	9
383	20241203	134200	1756973930	16050	16030	16050	16030	249
384	20241203	134100	1752982340	16030	16030	16030	16020	165
385	20241203	134000	1750338740	16030	16040	16040	16030	82
386	20241203	133900	1749024230	16030	16050	16050	16030	246
387	20241203	133800	1745078380	16050	16060	16060	16050	1705
388	20241203	133700	1717711050	16060	16050	16060	16050	88
389	20241203	133600	1716298520	16060	16050	16060	16050	72
390	20241203	133500	1715142880	16050	16060	16070	16050	913
391	20241203	133400	1700475390	16060	16060	16060	16050	28
392	20241203	133300	1700025910	16060	16060	16060	16050	113
393	20241203	133200	1698212000	16060	16060	16060	16060	417
394	20241203	133100	1691514980	16070	16070	16070	16060	11
395	20241203	133000	1691338260	16070	16060	16070	16050	263
396	20241203	132900	1687114520	16060	16050	16060	16050	491
397	20241203	132800	1679233890	16060	16050	16060	16050	15
398	20241203	132700	1678993070	16060	16060	16060	16060	5
399	20241203	132600	1678912770	16060	16060	16060	16050	110
400	20241203	132500	1677146230	16060	16060	16060	16060	636
401	20241203	132400	1666932070	16060	16060	16060	16050	80
402	20241203	132300	1665647970	16060	16050	16060	16050	3169
403	20241203	132200	1614756580	16050	16050	16060	16050	777
404	20241203	132100	1602278130	16060	16050	16060	16040	1406
405	20241203	132000	1579711890	16040	16040	16050	16020	43
406	20241203	131900	1579022270	16040	16030	16040	16030	60
407	20241203	131800	1578059880	16040	16040	16040	16030	10
408	20241203	131700	1577899550	16040	16040	16040	16040	9
409	20241203	131600	1577755190	16040	16030	16040	16030	252
410	20241203	131500	1573715610	16030	16030	16030	16020	261
411	20241203	131400	1569534280	16030	16040	16040	16020	62
412	20241203	131300	1568540360	16050	16050	16050	16040	26
413	20241203	131200	1568123280	16050	16040	16050	16020	569
414	20241203	131100	1558996580	16050	16050	16050	16050	7
415	20241203	131000	1558884230	16050	16050	16050	16040	31
416	20241203	130900	1558386930	16050	16050	16050	16050	17
417	20241203	130800	1558114080	16040	16050	16050	16040	17
418	20241203	130700	1557841350	16050	16040	16050	16040	26
419	20241203	130600	1557424290	16040	16030	16050	16020	121
420	20241203	130500	1555484930	16030	16020	16030	16020	47
421	20241203	130400	1554731980	16010	16020	16020	16010	17
422	20241203	130300	1554459710	16010	16020	16020	16010	260
423	20241203	130200	1550297060	16020	16020	16020	16010	25
424	20241203	130100	1549896630	16020	16020	16020	16020	7
425	20241203	130000	1549784490	16020	16010	16020	16010	157
426	20241203	125900	1547270900	16010	16000	16010	16000	56
427	20241203	125800	1546374410	16010	16010	16010	16000	283
428	20241203	125700	1541846220	16010	16010	16010	16000	57
429	20241203	125600	1540933710	16010	16010	16010	16000	60
430	20241203	125500	1539973390	16010	16010	16010	16000	282
431	20241203	125400	1535461220	16010	16010	16010	16010	85
432	20241203	125300	1534100370	16000	16010	16020	16000	1899
433	20241203	125200	1503714860	16020	16020	16020	16010	159
434	20241203	125100	1501169180	16020	16030	16030	16010	95
435	20241203	125000	1499647560	16020	16040	16040	16020	238
436	20241203	124900	1495833400	16040	16040	16040	16030	278
437	20241203	124800	1491376650	16040	16050	16050	16040	6
438	20241203	124700	1491280370	16050	16040	16050	16040	1041
439	20241203	124600	1474582680	16050	16050	16050	16030	119
440	20241203	124500	1472673940	16040	16050	16050	16030	166
441	20241203	124400	1470011320	16050	16040	16050	16040	83
442	20241203	124300	1468679990	16040	16040	16040	16030	52
443	20241203	124200	1467845970	16040	16040	16040	16040	5
444	20241203	124100	1467765770	16040	16040	16040	16030	44
445	20241203	124000	1467060080	16040	16040	16040	16030	26
446	20241203	123900	1466643190	16030	16040	16040	16010	1250
447	20241203	123800	1446610220	16040	16030	16040	16030	57
448	20241203	123700	1445696130	16040	16040	16040	16030	19
449	20241203	123600	1445391480	16040	16040	16050	16030	58
450	20241203	123500	1444461430	16060	16040	16060	16040	19
451	20241203	123400	1444156630	16030	16050	16050	16030	22
452	20241203	123300	1443803820	16040	16060	16060	16040	51
453	20241203	123200	1442985720	16060	16050	16060	16040	1043
454	20241203	123100	1426235170	16040	16060	16060	16040	111
455	20241203	123000	1424453370	16060	16050	16060	16050	232
456	20241203	122900	1420729670	16030	16030	16050	16030	317
457	20241203	122800	1415648120	16030	16030	16030	16020	39
458	20241203	122700	1415022960	16020	16020	16030	16020	877
459	20241203	122600	1400973380	16030	16030	16050	16020	554
460	20241203	122500	1392093030	16040	16040	16050	16040	14
461	20241203	122400	1391868350	16040	16040	16060	16040	152
462	20241203	122300	1389430140	16060	16060	16060	16040	451
463	20241203	122200	1382191760	16060	16060	16060	16050	53
464	20241203	122100	1381340650	16060	16060	16060	16060	11
465	20241203	122000	1381163990	16060	16060	16060	16050	66
466	20241203	121900	1380104100	16060	16060	16060	16060	39
467	20241203	121800	1379477760	16060	16060	16060	16050	66
468	20241203	121700	1378418260	16060	16060	16060	16060	12
469	20241203	121600	1378225540	16060	16060	16060	16050	179
470	20241203	121500	1375351990	16060	16060	16060	16050	130
471	20241203	121400	1373264380	16060	16060	16060	16050	511
472	20241203	121300	1365057780	16060	16060	16060	16060	41
473	20241203	121200	1364399320	16060	16050	16060	16050	101
474	20241203	121100	1362777850	16060	16050	16060	16050	19
475	20241203	121000	1362472860	16050	16060	16060	16050	13
476	20241203	120900	1362264180	16060	16050	16060	16050	1042
477	20241203	120800	1345539490	16050	16050	16050	16040	26
478	20241203	120700	1345122380	16050	16050	16050	16050	11
479	20241203	120600	1344945830	16050	16050	16050	16030	28
480	20241203	120500	1344496720	16050	16050	16050	16050	37
481	20241203	120400	1343902870	16050	16020	16050	16010	3265
482	20241203	120300	1291588640	16020	16020	16020	16020	61
483	20241203	120200	1290611420	16020	16020	16020	16010	48
484	20241203	120100	1289842850	16010	16010	16020	16010	142
485	20241203	120000	1287569400	16010	16020	16020	16010	42
486	20241203	115900	1286896590	16020	16020	16020	16020	9
487	20241203	115800	1286752410	16000	16020	16020	16000	530
488	20241203	115700	1278267130	16010	16010	16020	16000	589
489	20241203	115600	1268840520	16010	16010	16020	16010	234
490	20241203	115500	1265094130	16010	16000	16010	16000	817
491	20241203	115400	1252021690	16010	16020	16020	16010	32
492	20241203	115300	1251509290	16020	16020	16020	16020	8
493	20241203	115200	1251381130	16010	16020	16020	16010	75
494	20241203	115100	1250179980	16020	16010	16020	16010	339
495	20241203	115000	1244752260	16020	16020	16020	16020	7
496	20241203	114900	1244640120	16010	16020	16020	16010	299
497	20241203	114800	1239852740	16020	16020	16020	16020	9
498	20241203	114700	1239708560	16020	16020	16020	16010	46
499	20241203	114600	1238972020	16020	16020	16020	16020	35
500	20241203	114500	1238411320	16020	16020	16020	16010	227
501	20241203	114400	1234776850	16020	16020	16020	16020	47
502	20241203	114300	1234023910	16020	16010	16020	16000	67
503	20241203	114200	1232951250	16010	16010	16010	16010	74
504	20241203	114100	1231766510	16010	16010	16010	16000	212
505	20241203	114000	1228372450	16010	16010	16010	16010	374
506	20241203	113900	1222384710	16010	16020	16020	16000	484
507	20241203	113800	1214635930	16020	16020	16020	16010	1463
508	20241203	113700	1191212920	16020	16010	16020	16000	257
509	20241203	113600	1187098390	16010	16020	16020	16010	280
510	20241203	113500	1182615210	16020	16020	16020	16010	20
511	20241203	113400	1182294870	16020	16020	16020	16020	6
512	20241203	113300	1182198750	16020	16020	16020	16010	50
513	20241203	113200	1181397820	16020	16010	16020	16000	586
514	20241203	113100	1172016160	16020	16010	16020	16000	1582
515	20241203	113000	1146678140	16010	16010	16010	15990	1403
516	20241203	112900	1124243940	16010	16010	16010	16000	12
517	20241203	112800	1124051890	16010	16010	16010	16000	727
518	20241203	112700	1112419690	16010	16020	16030	16010	1624
519	20241203	112600	1086419110	16030	16020	16030	16020	55
520	20241203	112500	1085537990	16030	16030	16040	16010	1468
521	20241203	112400	1062009960	16030	16040	16050	16030	9
522	20241203	112300	1061865590	16050	16050	16050	16030	247
523	20241203	112200	1057903380	16050	16040	16050	16040	36
524	20241203	112100	1057325900	16050	16040	16050	16040	265
525	20241203	112000	1053074490	16040	16040	16040	16040	9
526	20241203	111900	1052930130	16040	16040	16040	16030	69
527	20241203	111800	1051823700	16040	16050	16050	16040	14
528	20241203	111700	1051599010	16050	16040	16050	16040	138
529	20241203	111600	1049385450	16040	16050	16050	16040	515
530	20241203	111500	1041124300	16050	16050	16050	16050	10
531	20241203	111400	1040963800	16050	16050	16050	16040	310
532	20241203	111300	1035991290	16040	16050	16050	16040	164
533	20241203	111200	1033360640	16030	16040	16050	16030	41
534	20241203	111100	1032703210	16040	16040	16040	16030	246
535	20241203	111000	1028759780	16040	16040	16040	16030	120
536	20241203	110900	1026835870	16050	16050	16050	16030	770
537	20241203	110800	1014492370	16040	16050	16050	16040	14
538	20241203	110700	1014267700	16040	16050	16050	16040	125
539	20241203	110600	1012262080	16050	16050	16050	16050	4
540	20241203	110500	1012197880	16050	16050	16050	16040	15
541	20241203	110400	1011957180	16040	16050	16050	16040	4
542	20241203	110300	1011893000	16050	16050	16050	16040	121
543	20241203	110200	1009951280	16050	16040	16050	16040	8
544	20241203	110100	1009822910	16030	16040	16050	16030	81
545	20241203	110000	1008523630	16050	16070	16070	16050	262
546	20241203	105900	1004317850	16070	16060	16070	16060	440
547	20241203	105800	997250230	16060	16060	16060	16060	51
548	20241203	105700	996431170	16060	16050	16060	16050	2
549	20241203	105600	996399060	16060	16070	16070	16060	508
550	20241203	105500	988240550	16070	16070	16070	16070	35
551	20241203	105400	987678100	16070	16070	16070	16060	7
552	20241203	105300	987565620	16070	16070	16070	16070	51
553	20241203	105200	986746050	16070	16040	16070	16040	587
554	20241203	105100	977329580	16030	16030	16040	16030	280
555	20241203	105000	972840980	16030	16050	16050	16030	72
556	20241203	104900	971686120	16050	16050	16050	16050	1
557	20241203	104800	971670070	16050	16050	16050	16050	31
558	20241203	104700	971172520	16050	16030	16050	16020	81
559	20241203	104600	969874390	16040	16060	16060	16040	147
560	20241203	104500	967516230	16070	16070	16070	16070	11
561	20241203	104400	967339460	16070	16070	16070	16050	241
562	20241203	104300	963471070	16070	16070	16070	16070	0
563	20241203	104200	963471070	16070	16070	16070	16070	3
564	20241203	104100	963422860	16070	16070	16070	16070	2
565	20241203	104000	963390720	16070	16070	16070	16070	1
566	20241203	103900	963374650	16060	16080	16080	16060	3
567	20241203	103800	963326450	16040	16050	16080	16040	294
568	20241203	103700	958609610	16050	16060	16080	16050	146
569	20241203	103600	956266110	16060	16050	16060	16030	199
570	20241203	103500	953072990	16050	16050	16050	16050	1
571	20241203	103400	953056940	16050	16050	16050	16050	14
572	20241203	103300	952832240	16050	16050	16050	16050	1
573	20241203	103200	952816190	16050	16050	16050	16050	118
574	20241203	103100	950922290	16050	16010	16050	16010	87
575	20241203	103000	949526940	16010	16030	16050	16010	1646
576	20241203	102900	923147890	16040	16040	16040	16040	12
577	20241203	102800	922955410	16050	16050	16050	16050	1
578	20241203	102700	922939360	16050	16030	16050	16030	3577
579	20241203	102600	865569220	16030	16010	16030	16010	89
580	20241203	102500	864144150	16000	16010	16010	16000	372
581	20241203	102400	858188540	16010	16010	16010	16010	774
582	20241203	102300	845796800	16010	16040	16040	16010	3109
583	20241203	102200	796016560	16040	16050	16050	16040	551
584	20241203	102100	787175530	16070	16070	16070	16070	95
585	20241203	102000	785648880	16070	16080	16080	16050	738
586	20241203	101900	773791680	16080	16080	16080	16080	4
587	20241203	101800	773727360	16070	16060	16070	16050	362
588	20241203	101700	767915990	16070	16070	16070	16070	2
589	20241203	101600	767883850	16080	16080	16080	16080	150
590	20241203	101500	765471850	16080	16080	16080	16080	2
591	20241203	101400	765439690	16080	16070	16080	16070	202
592	20241203	101300	762193540	16050	16070	16070	16050	32
593	20241203	101200	761679920	16070	16070	16070	16070	0
594	20241203	101100	761679920	16070	16040	16070	16040	62
595	20241203	101000	760685410	16040	16070	16070	16040	219
596	20241203	100900	757169660	16080	16090	16090	16080	456
597	20241203	100800	749837170	16090	16090	16090	16090	1
598	20241203	100700	749821080	16090	16030	16090	16030	318
599	20241203	100600	744709810	16040	16030	16040	16030	45
600	20241203	100500	743988350	16040	16040	16040	16040	38
601	20241203	100400	743378830	16040	16040	16040	16040	1
602	20241203	100300	743362790	16040	16000	16040	16000	81
603	20241203	100200	742066750	16000	16000	16010	16000	345
604	20241203	100100	736546740	15990	15990	15990	15970	1559
605	20241203	100000	711632950	15990	16000	16000	15990	706
606	20241203	095900	700343260	16000	16040	16040	16000	3679
607	20241203	095800	641458540	16040	16030	16040	16030	23
608	20241203	095700	641089720	16030	16020	16030	16020	61
609	20241203	095600	640112400	16020	16030	16030	16020	51
610	20241203	095500	639294880	16030	16030	16070	16020	244
611	20241203	095400	635385730	16030	16030	16030	16030	278
612	20241203	095300	630929390	16060	16060	16060	16060	104
613	20241203	095200	629259150	16060	16060	16060	16060	1
614	20241203	095100	629243090	16040	16040	16040	16040	16
615	20241203	095000	628986450	16060	16050	16060	16050	418
616	20241203	094900	622273490	16060	16050	16060	16050	152
617	20241203	094800	619833880	16050	16060	16060	16050	5
618	20241203	094700	619753620	16060	16060	16060	16030	205
619	20241203	094600	616466630	16060	16060	16060	16060	0
620	20241203	094500	616466630	16060	16060	16060	16060	56
621	20241203	094400	615567270	16060	16060	16060	16060	1
622	20241203	094300	615551210	16060	16060	16060	16060	1
623	20241203	094200	615535150	16030	16050	16050	16030	561
624	20241203	094100	606532610	16060	16070	16070	16060	8
625	20241203	094000	606404070	16070	16060	16070	16060	59
626	20241203	093900	605456450	16060	16060	16060	16060	10
627	20241203	093800	605295850	16060	16030	16060	16030	402
628	20241203	093700	598851700	16060	16030	16060	16030	41
629	20241203	093600	598193390	16030	16020	16060	16020	14
630	20241203	093500	597968890	16060	16050	16060	16030	1332
631	20241203	093400	576604370	16060	16050	16060	16050	509
632	20241203	093300	568429920	16060	16050	16060	16050	20
633	20241203	093200	568108870	16040	16060	16060	16040	3
634	20241203	093100	568060710	16060	16060	16060	16060	22
635	20241203	093000	567707390	16060	16040	16060	16040	132
636	20241203	092900	565587870	16040	16030	16070	16030	225
637	20241203	092800	561978680	16010	16090	16100	16010	2266
638	20241203	092700	525662400	16100	16050	16100	16050	2
639	20241203	092600	525630250	16100	16080	16100	16080	201
640	20241203	092500	522396150	16080	16080	16080	16080	2
641	20241203	092400	522363990	16040	16040	16040	16040	44
642	20241203	092300	521658230	16060	16070	16070	16060	1388
643	20241203	092200	499365980	16060	16060	16060	16030	490
644	20241203	092100	491503150	16020	16020	16020	16020	54
645	20241203	092000	490638070	16020	16060	16070	16020	1142
646	20241203	091900	472327640	16060	16070	16070	16060	49
647	20241203	091800	471540600	16080	16080	16080	16080	12
648	20241203	091700	471347640	16080	16080	16080	16080	534
649	20241203	091600	462760920	16080	16060	16080	16060	450
650	20241203	091500	455533800	16060	16140	16140	16060	1379
651	20241203	091400	433329010	16140	16130	16150	16130	405
652	20241203	091300	426794300	16150	16140	16150	16140	401
653	20241203	091200	420319150	16140	16140	16140	16140	573
654	20241203	091100	411070930	16140	16120	16140	16120	1348
655	20241203	091000	389320810	16100	16130	16140	16100	2320
656	20241203	090900	351934360	16130	16140	16150	16120	1430
657	20241203	090800	328863990	16150	16100	16150	16100	8935
658	20241203	090700	184823820	16100	16130	16130	16100	1130
659	20241203	090600	166627180	16140	16100	16140	16100	1260
660	20241203	090500	146322810	16110	16060	16110	16050	375
661	20241203	090400	140285840	16090	16020	16090	16010	1242
662	20241203	090300	120347770	16010	16080	16080	16010	102
663	20241203	090200	118714680	16010	16110	16110	16010	522
664	20241203	090100	110313160	16140	16000	16140	16000	1506
665	20241203	090000	86132840	16020	15900	16020	15900	5403