KissMeData/102710/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201300	1044102830	16010	16010	16010	16010	545
3	20241205	201200	1044102830	16010	16010	16010	16010	0
4	20241205	201100	1044102830	16010	16010	16010	16010	0
5	20241205	201000	1044102830	16010	16010	16010	16010	0
6	20241205	200900	1044102830	16010	16010	16010	16010	0
7	20241205	200800	1044102830	16010	16010	16010	16010	0
8	20241205	200700	1044102830	16010	16010	16010	16010	0
9	20241205	200600	1044102830	16010	16010	16010	16010	0
10	20241205	200500	1044102830	16010	16010	16010	16010	0
11	20241205	200400	1044102830	16010	16010	16010	16010	0
12	20241205	200300	1044102830	16010	16010	16010	16010	0
13	20241205	200200	1044102830	16010	16010	16010	16010	0
14	20241205	200100	1044102830	16010	16010	16010	16010	0
15	20241205	200000	1044102830	16010	16010	16010	16010	0
16	20241205	195900	1044102830	16010	16010	16010	16010	0
17	20241205	195800	1044102830	16010	16010	16010	16010	0
18	20241205	195700	1044102830	16010	16010	16010	16010	0
19	20241205	195600	1044102830	16010	16010	16010	16010	0
20	20241205	195500	1044102830	16010	16010	16010	16010	0
21	20241205	195400	1044102830	16010	16010	16010	16010	0
22	20241205	195300	1044102830	16010	16010	16010	16010	0
23	20241205	195200	1044102830	16010	16010	16010	16010	0
24	20241205	195100	1044102830	16010	16010	16010	16010	0
25	20241205	195000	1044102830	16010	16010	16010	16010	0
26	20241205	194900	1044102830	16010	16010	16010	16010	0
27	20241205	194800	1044102830	16010	16010	16010	16010	0
28	20241205	194700	1044102830	16010	16010	16010	16010	0
29	20241205	194600	1044102830	16010	16010	16010	16010	0
30	20241205	194500	1044102830	16010	16010	16010	16010	0
31	20241205	194400	1044102830	16010	16010	16010	16010	0
32	20241205	194300	1044102830	16010	16010	16010	16010	545
33	20241205	194200	1044102830	16010	16010	16010	16010	0
34	20241205	194100	1044102830	16010	16010	16010	16010	0
35	20241205	194000	1044102830	16010	16010	16010	16010	0
36	20241205	193900	1044102830	16010	16010	16010	16010	0
37	20241205	193800	1044102830	16010	16010	16010	16010	0
38	20241205	193700	1044102830	16010	16010	16010	16010	0
39	20241205	193600	1044102830	16010	16010	16010	16010	0
40	20241205	193500	1044102830	16010	16010	16010	16010	0
41	20241205	193400	1044102830	16010	16010	16010	16010	0
42	20241205	193300	1044102830	16010	16010	16010	16010	0
43	20241205	193200	1044102830	16010	16010	16010	16010	0
44	20241205	193100	1044102830	16010	16010	16010	16010	0
45	20241205	193000	1044102830	16010	16010	16010	16010	0
46	20241205	192900	1044102830	16010	16010	16010	16010	0
47	20241205	192800	1044102830	16010	16010	16010	16010	0
48	20241205	192700	1044102830	16010	16010	16010	16010	0
49	20241205	192600	1044102830	16010	16010	16010	16010	0
50	20241205	192500	1044102830	16010	16010	16010	16010	0
51	20241205	192400	1044102830	16010	16010	16010	16010	0
52	20241205	192300	1044102830	16010	16010	16010	16010	0
53	20241205	192200	1044102830	16010	16010	16010	16010	0
54	20241205	192100	1044102830	16010	16010	16010	16010	0
55	20241205	192000	1044102830	16010	16010	16010	16010	0
56	20241205	191900	1044102830	16010	16010	16010	16010	0
57	20241205	191800	1044102830	16010	16010	16010	16010	0
58	20241205	191700	1044102830	16010	16010	16010	16010	0
59	20241205	191600	1044102830	16010	16010	16010	16010	0
60	20241205	191500	1044102830	16010	16010	16010	16010	0
61	20241205	191400	1044102830	16010	16010	16010	16010	0
62	20241205	191300	1044102830	16010	16010	16010	16010	545
63	20241205	191200	1044102830	16010	16010	16010	16010	0
64	20241205	191100	1044102830	16010	16010	16010	16010	0
65	20241205	191000	1044102830	16010	16010	16010	16010	0
66	20241205	190900	1044102830	16010	16010	16010	16010	0
67	20241205	190800	1044102830	16010	16010	16010	16010	0
68	20241205	190700	1044102830	16010	16010	16010	16010	0
69	20241205	190600	1044102830	16010	16010	16010	16010	0
70	20241205	190500	1044102830	16010	16010	16010	16010	0
71	20241205	190400	1044102830	16010	16010	16010	16010	0
72	20241205	190300	1044102830	16010	16010	16010	16010	0
73	20241205	190200	1044102830	16010	16010	16010	16010	0
74	20241205	190100	1044102830	16010	16010	16010	16010	0
75	20241205	190000	1044102830	16010	16010	16010	16010	0
76	20241205	185900	1044102830	16010	16010	16010	16010	0
77	20241205	185800	1044102830	16010	16010	16010	16010	0
78	20241205	185700	1044102830	16010	16010	16010	16010	0
79	20241205	185600	1044102830	16010	16010	16010	16010	0
80	20241205	185500	1044102830	16010	16010	16010	16010	0
81	20241205	185400	1044102830	16010	16010	16010	16010	0
82	20241205	185300	1044102830	16010	16010	16010	16010	0
83	20241205	185200	1044102830	16010	16010	16010	16010	0
84	20241205	185100	1044102830	16010	16010	16010	16010	0
85	20241205	185000	1044102830	16010	16010	16010	16010	0
86	20241205	184900	1044102830	16010	16010	16010	16010	0
87	20241205	184800	1044102830	16010	16010	16010	16010	0
88	20241205	184700	1044102830	16010	16010	16010	16010	0
89	20241205	184600	1044102830	16010	16010	16010	16010	0
90	20241205	184500	1044102830	16010	16010	16010	16010	0
91	20241205	184400	1044102830	16010	16010	16010	16010	0
92	20241205	184300	1044102830	16010	16010	16010	16010	545
93	20241205	184200	1044102830	16010	16010	16010	16010	0
94	20241205	184100	1044102830	16010	16010	16010	16010	0
95	20241205	184000	1044102830	16010	16010	16010	16010	0
96	20241205	183900	1044102830	16010	16010	16010	16010	0
97	20241205	183800	1044102830	16010	16010	16010	16010	0
98	20241205	183700	1044102830	16010	16010	16010	16010	0
99	20241205	183600	1044102830	16010	16010	16010	16010	0
100	20241205	183500	1044102830	16010	16010	16010	16010	0
101	20241205	183400	1044102830	16010	16010	16010	16010	0
102	20241205	183300	1044102830	16010	16010	16010	16010	0
103	20241205	183200	1044102830	16010	16010	16010	16010	0
104	20241205	183100	1044102830	16010	16010	16010	16010	0
105	20241205	183000	1044102830	16010	16010	16010	16010	0
106	20241205	182900	1044102830	16010	16010	16010	16010	0
107	20241205	182800	1044102830	16010	16010	16010	16010	0
108	20241205	182700	1044102830	16010	16010	16010	16010	0
109	20241205	182600	1044102830	16010	16010	16010	16010	0
110	20241205	182500	1044102830	16010	16010	16010	16010	0
111	20241205	182400	1044102830	16010	16010	16010	16010	0
112	20241205	182300	1044102830	16010	16010	16010	16010	0
113	20241205	182200	1044102830	16010	16010	16010	16010	0
114	20241205	182100	1044102830	16010	16010	16010	16010	0
115	20241205	182000	1044102830	16010	16010	16010	16010	0
116	20241205	181900	1044102830	16010	16010	16010	16010	0
117	20241205	181800	1044102830	16010	16010	16010	16010	0
118	20241205	181700	1044102830	16010	16010	16010	16010	0
119	20241205	181600	1044102830	16010	16010	16010	16010	0
120	20241205	181500	1044102830	16010	16010	16010	16010	0
121	20241205	181400	1044102830	16010	16010	16010	16010	0
122	20241205	181300	1044102830	16010	16010	16010	16010	545
123	20241205	181200	1044102830	16010	16010	16010	16010	0
124	20241205	181100	1044102830	16010	16010	16010	16010	0
125	20241205	181000	1044102830	16010	16010	16010	16010	0
126	20241205	180900	1044102830	16010	16010	16010	16010	0
127	20241205	180800	1044102830	16010	16010	16010	16010	0
128	20241205	180700	1044102830	16010	16010	16010	16010	0
129	20241205	180600	1044102830	16010	16010	16010	16010	0
130	20241205	180500	1044102830	16010	16010	16010	16010	0
131	20241205	180400	1044102830	16010	16010	16010	16010	0
132	20241205	180300	1044102830	16010	16010	16010	16010	0
133	20241205	180200	1044102830	16010	16010	16010	16010	0
134	20241205	180100	1044102830	16010	16010	16010	16010	0
135	20241205	180000	1044102830	16010	16010	16010	16010	0
136	20241205	175900	1044102830	16010	16010	16010	16010	0
137	20241205	175800	1044102830	16010	16010	16010	16010	0
138	20241205	175700	1044102830	16010	16010	16010	16010	0
139	20241205	175600	1044102830	16010	16010	16010	16010	0
140	20241205	175500	1044102830	16010	16010	16010	16010	0
141	20241205	175400	1044102830	16010	16010	16010	16010	0
142	20241205	175300	1044102830	16010	16010	16010	16010	0
143	20241205	175200	1044102830	16010	16010	16010	16010	0
144	20241205	175100	1044102830	16010	16010	16010	16010	0
145	20241205	175000	1044102830	16010	16010	16010	16010	0
146	20241205	174900	1044102830	16010	16010	16010	16010	0
147	20241205	174800	1044102830	16010	16010	16010	16010	0
148	20241205	174700	1044102830	16010	16010	16010	16010	0
149	20241205	174600	1044102830	16010	16010	16010	16010	0
150	20241205	174500	1044102830	16010	16010	16010	16010	0
151	20241205	174400	1044102830	16010	16010	16010	16010	0
152	20241205	174300	1044102830	16010	16010	16010	16010	545
153	20241205	174200	1044102830	16010	16010	16010	16010	0
154	20241205	174100	1044102830	16010	16010	16010	16010	0
155	20241205	174000	1044102830	16010	16010	16010	16010	0
156	20241205	173900	1044102830	16010	16010	16010	16010	0
157	20241205	173800	1044102830	16010	16010	16010	16010	0
158	20241205	173700	1044102830	16010	16010	16010	16010	0
159	20241205	173600	1044102830	16010	16010	16010	16010	0
160	20241205	173500	1044102830	16010	16010	16010	16010	0
161	20241205	173400	1044102830	16010	16010	16010	16010	0
162	20241205	173300	1044102830	16010	16010	16010	16010	0
163	20241205	173200	1044102830	16010	16010	16010	16010	0
164	20241205	173100	1044102830	16010	16010	16010	16010	0
165	20241205	173000	1044102830	16010	16010	16010	16010	0
166	20241205	172900	1044102830	16010	16010	16010	16010	0
167	20241205	172800	1044102830	16010	16010	16010	16010	0
168	20241205	172700	1044102830	16010	16010	16010	16010	0
169	20241205	172600	1044102830	16010	16010	16010	16010	0
170	20241205	172500	1044102830	16010	16010	16010	16010	0
171	20241205	172400	1044102830	16010	16010	16010	16010	0
172	20241205	172300	1044102830	16010	16010	16010	16010	0
173	20241205	172200	1044102830	16010	16010	16010	16010	0
174	20241205	172100	1044102830	16010	16010	16010	16010	0
175	20241205	172000	1044102830	16010	16010	16010	16010	0
176	20241205	171900	1044102830	16010	16010	16010	16010	0
177	20241205	171800	1044102830	16010	16010	16010	16010	0
178	20241205	171700	1044102830	16010	16010	16010	16010	0
179	20241205	171600	1044102830	16010	16010	16010	16010	0
180	20241205	171500	1044102830	16010	16010	16010	16010	0
181	20241205	171400	1044102830	16010	16010	16010	16010	0
182	20241205	171300	1044102830	16010	16010	16010	16010	545
183	20241205	171200	1044102830	16010	16010	16010	16010	0
184	20241205	171100	1044102830	16010	16010	16010	16010	0
185	20241205	171000	1044102830	16010	16010	16010	16010	0
186	20241205	170900	1044102830	16010	16010	16010	16010	0
187	20241205	170800	1044102830	16010	16010	16010	16010	0
188	20241205	170700	1044102830	16010	16010	16010	16010	0
189	20241205	170600	1044102830	16010	16010	16010	16010	0
190	20241205	170500	1044102830	16010	16010	16010	16010	0
191	20241205	170400	1044102830	16010	16010	16010	16010	0
192	20241205	170300	1044102830	16010	16010	16010	16010	0
193	20241205	170200	1044102830	16010	16010	16010	16010	0
194	20241205	170100	1044102830	16010	16010	16010	16010	0
195	20241205	170000	1044102830	16010	16010	16010	16010	0
196	20241205	165900	1044102830	16010	16010	16010	16010	0
197	20241205	165800	1044102830	16010	16010	16010	16010	0
198	20241205	165700	1044102830	16010	16010	16010	16010	0
199	20241205	165600	1044102830	16010	16010	16010	16010	0
200	20241205	165500	1044102830	16010	16010	16010	16010	0
201	20241205	165400	1044102830	16010	16010	16010	16010	0
202	20241205	165300	1044102830	16010	16010	16010	16010	0
203	20241205	165200	1044102830	16010	16010	16010	16010	0
204	20241205	165100	1044102830	16010	16010	16010	16010	0
205	20241205	165000	1044102830	16010	16010	16010	16010	0
206	20241205	164900	1044102830	16010	16010	16010	16010	0
207	20241205	164800	1044102830	16010	16010	16010	16010	0
208	20241205	164700	1044102830	16010	16010	16010	16010	0
209	20241205	164600	1044102830	16010	16010	16010	16010	0
210	20241205	164500	1044102830	16010	16010	16010	16010	0
211	20241205	164400	1044102830	16010	16010	16010	16010	0
212	20241205	164300	1044102830	16010	16010	16010	16010	545
213	20241205	164200	1044102830	16010	16010	16010	16010	0
214	20241205	164100	1044102830	16010	16010	16010	16010	0
215	20241205	164000	1044102830	16010	16010	16010	16010	0
216	20241205	163900	1044102830	16010	16010	16010	16010	0
217	20241205	163800	1044102830	16010	16010	16010	16010	0
218	20241205	163700	1044102830	16010	16010	16010	16010	0
219	20241205	163600	1044102830	16010	16010	16010	16010	0
220	20241205	163500	1044102830	16010	16010	16010	16010	0
221	20241205	163400	1044102830	16010	16010	16010	16010	0
222	20241205	163300	1044102830	16010	16010	16010	16010	0
223	20241205	163200	1044102830	16010	16010	16010	16010	0
224	20241205	163100	1044102830	16010	16010	16010	16010	0
225	20241205	163000	1044102830	16010	16010	16010	16010	0
226	20241205	162900	1044102830	16010	16010	16010	16010	0
227	20241205	162800	1044102830	16010	16010	16010	16010	0
228	20241205	162700	1044102830	16010	16010	16010	16010	0
229	20241205	162600	1044102830	16010	16010	16010	16010	0
230	20241205	162500	1044102830	16010	16010	16010	16010	0
231	20241205	162400	1044102830	16010	16010	16010	16010	0
232	20241205	162300	1044102830	16010	16010	16010	16010	0
233	20241205	162200	1044102830	16010	16010	16010	16010	0
234	20241205	162100	1044102830	16010	16010	16010	16010	0
235	20241205	162000	1044102830	16010	16010	16010	16010	0
236	20241205	161900	1044102830	16010	16010	16010	16010	0
237	20241205	161800	1044102830	16010	16010	16010	16010	0
238	20241205	161700	1044102830	16010	16010	16010	16010	0
239	20241205	161600	1044102830	16010	16010	16010	16010	0
240	20241205	161500	1044102830	16010	16010	16010	16010	0
241	20241205	161400	1044102830	16010	16010	16010	16010	0
242	20241205	161300	1044102830	16010	16010	16010	16010	545
243	20241205	161200	1044102830	16010	16010	16010	16010	0
244	20241205	161100	1044102830	16010	16010	16010	16010	0
245	20241205	161000	1044102830	16010	16010	16010	16010	0
246	20241205	160900	1044102830	16010	16010	16010	16010	0
247	20241205	160800	1044102830	16010	16010	16010	16010	0
248	20241205	160700	1044102830	16010	16010	16010	16010	0
249	20241205	160600	1044102830	16010	16010	16010	16010	0
250	20241205	160500	1044102830	16010	16010	16010	16010	0
251	20241205	160400	1044102830	16010	16010	16010	16010	0
252	20241205	160300	1044102830	16010	16010	16010	16010	0
253	20241205	160200	1044102830	16010	16010	16010	16010	0
254	20241205	160100	1044102830	16010	16010	16010	16010	0
255	20241205	160000	1044102830	16010	16010	16010	16010	0
256	20241205	155900	1044102830	16010	16010	16010	16010	0
257	20241205	155800	1044102830	16010	16010	16010	16010	0
258	20241205	155700	1044102830	16010	16010	16010	16010	0
259	20241205	155600	1044102830	16010	16010	16010	16010	0
260	20241205	155500	1044102830	16010	16010	16010	16010	0
261	20241205	155400	1044102830	16010	16010	16010	16010	0
262	20241205	155300	1044102830	16010	16010	16010	16010	0
263	20241205	155200	1044102830	16010	16010	16010	16010	0
264	20241205	155100	1044102830	16010	16010	16010	16010	0
265	20241205	155000	1044102830	16010	16010	16010	16010	0
266	20241205	154900	1044102830	16010	16010	16010	16010	0
267	20241205	154800	1044102830	16010	16010	16010	16010	0
268	20241205	154700	1044102830	16010	16010	16010	16010	0
269	20241205	154600	1044102830	16010	16010	16010	16010	0
270	20241205	154500	1044102830	16010	16010	16010	16010	0
271	20241205	154400	1044102830	16010	16010	16010	16010	0
272	20241205	154300	1044102830	16010	16010	16010	16010	545
273	20241205	154200	1044102830	16010	16010	16010	16010	0
274	20241205	154100	1044102830	16010	16010	16010	16010	0
275	20241205	154000	1044102830	16010	16010	16010	16010	0
276	20241205	153900	1044102830	16010	16010	16010	16010	0
277	20241205	153800	1044102830	16010	16010	16010	16010	0
278	20241205	153700	1044102830	16010	16010	16010	16010	0
279	20241205	153600	1044102830	16010	16010	16010	16010	0
280	20241205	153500	1044102830	16010	16010	16010	16010	0
281	20241205	153400	1044102830	16010	16010	16010	16010	0
282	20241205	153300	1044102830	16010	16010	16010	16010	0
283	20241205	153200	1044102830	16010	16010	16010	16010	0
284	20241205	153100	1044102830	16010	16010	16010	16010	0
285	20241205	153000	1044102830	16010	16010	16010	16010	545
286	20241205	152900	1035377380	16140	16140	16140	16140	0
287	20241205	152800	1035377380	16140	16140	16140	16140	0
288	20241205	152700	1035377380	16140	16140	16140	16140	0
289	20241205	152600	1035377380	16140	16140	16140	16140	0
290	20241205	152500	1035377380	16140	16140	16140	16140	0
291	20241205	152400	1035377380	16140	16140	16140	16140	0
292	20241205	152300	1035377380	16140	16140	16140	16140	0
293	20241205	152200	1035377380	16140	16140	16140	16140	0
294	20241205	152100	1035377380	16140	16140	16140	16140	0
295	20241205	152000	1035377380	16140	16140	16140	16140	0
296	20241205	151900	1035377380	16140	16120	16150	16020	43
297	20241205	151800	1034684120	16020	16100	16100	16010	310
298	20241205	151700	1029695330	16100	16060	16100	16060	26
299	20241205	151600	1029277010	16010	16050	16050	16010	43
300	20241205	151500	1028588140	16050	16010	16050	16010	64
301	20241205	151400	1027562540	16010	16040	16040	16010	91
302	20241205	151300	1026105030	16040	16020	16040	16020	26
303	20241205	151200	1025688170	16020	16020	16020	16020	14
304	20241205	151100	1025463890	16020	16020	16020	16020	30
305	20241205	151000	1024983290	16020	16020	16020	16020	6
306	20241205	150900	1024887170	16010	16010	16010	16010	120
307	20241205	150800	1022965970	16020	16010	16020	16010	97
308	20241205	150700	1021412610	16010	16010	16010	16010	0
309	20241205	150600	1021412610	16010	16010	16010	16010	48
310	20241205	150500	1020644130	16010	16010	16010	16010	1
311	20241205	150400	1020628120	16010	16010	16010	16010	0
312	20241205	150300	1020628120	16010	16010	16010	16010	9
313	20241205	150200	1020484030	16010	15980	16020	15980	57
314	20241205	150100	1019571770	15980	16000	16000	15980	215
315	20241205	150000	1016135720	16010	15990	16020	15990	90
316	20241205	145900	1014694300	15980	15990	16000	15980	578
317	20241205	145800	1005446970	15990	15990	15990	15990	0
318	20241205	145700	1005446970	15990	16000	16010	15980	73
319	20241205	145600	1004279750	15990	15990	15990	15990	10
320	20241205	145500	1004119850	16000	15990	16000	15990	22
321	20241205	145400	1003768060	15990	15990	16000	15990	67
322	20241205	145300	1002696660	15990	15990	15990	15990	0
323	20241205	145200	1002696660	15990	16000	16000	15990	5
324	20241205	145100	1002616700	16010	15970	16010	15970	98
325	20241205	145000	1001050600	15970	16000	16000	15960	123
326	20241205	144900	999085320	16000	16010	16010	16000	180
327	20241205	144800	996203630	16020	16020	16020	16020	47
328	20241205	144700	995450690	16030	16030	16030	16030	0
329	20241205	144600	995450690	16030	16050	16050	16030	261
330	20241205	144500	991263010	16050	16060	16060	16050	4
331	20241205	144400	991198780	16060	16060	16060	16060	37
332	20241205	144300	990604560	16090	16060	16090	16060	14
333	20241205	144200	990379690	16060	16060	16060	16060	18
334	20241205	144100	990090610	16050	16050	16050	16050	0
335	20241205	144000	990090610	16050	16050	16050	16050	0
336	20241205	143900	990090610	16050	16050	16050	16050	0
337	20241205	143800	990090610	16050	16050	16050	16050	5
338	20241205	143700	990010360	16040	16040	16040	16040	3
339	20241205	143600	989962240	16040	16050	16100	16040	124
340	20241205	143500	987971660	16050	16040	16050	16040	16
341	20241205	143400	987714960	16040	16040	16040	16040	1
342	20241205	143300	987698920	16050	16090	16090	16040	459
343	20241205	143200	980316980	16090	16090	16090	16090	41
344	20241205	143100	979657290	16090	16100	16100	16090	275
345	20241205	143000	975229830	16120	16120	16120	16120	102
346	20241205	142900	973585590	16140	16140	16140	16130	202
347	20241205	142800	970325320	16160	16190	16190	16160	1954
348	20241205	142700	938710730	16200	16200	16200	16200	119
349	20241205	142600	936782930	16200	16200	16200	16200	5
350	20241205	142500	936701930	16200	16200	16200	16200	487
351	20241205	142400	928812530	16200	16200	16200	16200	81
352	20241205	142300	927500330	16200	16200	16200	16200	260
353	20241205	142200	923288330	16180	16180	16180	16180	113
354	20241205	142100	921459990	16180	16180	16180	16180	100
355	20241205	142000	919841990	16190	16190	16190	16190	0
356	20241205	141900	919841990	16190	16190	16190	16190	43
357	20241205	141800	919145820	16190	16200	16200	16190	29
358	20241205	141700	918676300	16200	16200	16200	16200	16
359	20241205	141600	918417100	16200	16200	16200	16200	10
360	20241205	141500	918255100	16180	16210	16210	16180	500
361	20241205	141400	910159900	16220	16210	16220	16210	17
362	20241205	141300	909884170	16220	16220	16220	16220	1
363	20241205	141200	909867950	16210	16210	16210	16210	24
364	20241205	141100	909478910	16210	16210	16210	16210	108
365	20241205	141000	907728230	16210	16210	16210	16210	0
366	20241205	140900	907728230	16210	16210	16210	16210	0
367	20241205	140800	907728230	16210	16210	16210	16210	0
368	20241205	140700	907728230	16210	16210	16210	16210	119
369	20241205	140600	905799240	16220	16220	16220	16220	17
370	20241205	140500	905523500	16210	16220	16220	16210	176
371	20241205	140400	902668890	16220	16220	16220	16220	0
372	20241205	140300	902668890	16220	16210	16220	16210	71
373	20241205	140200	901517300	16210	16210	16210	16210	0
374	20241205	140100	901517300	16210	16210	16210	16210	0
375	20241205	140000	901517300	16210	16210	16210	16210	26
376	20241205	135900	901095840	16210	16210	16210	16210	8
377	20241205	135800	900966160	16230	16230	16230	16230	0
378	20241205	135700	900966160	16230	16230	16230	16230	0
379	20241205	135600	900966160	16230	16230	16230	16230	349
380	20241205	135500	895301890	16240	16240	16240	16240	219
381	20241205	135400	891745330	16240	16240	16240	16240	6
382	20241205	135300	891647890	16240	16240	16240	16240	1
383	20241205	135200	891631650	16240	16240	16240	16240	90
384	20241205	135100	890170050	16240	16240	16240	16240	3
385	20241205	135000	890121330	16240	16240	16240	16240	53
386	20241205	134900	889260610	16250	16250	16250	16250	3
387	20241205	134800	889211860	16250	16210	16250	16210	638
388	20241205	134700	878854340	16210	16210	16210	16210	30
389	20241205	134600	878368040	16200	16200	16200	16200	55
390	20241205	134500	877477040	16200	16200	16200	16200	2
391	20241205	134400	877444640	16190	16190	16190	16190	0
392	20241205	134300	877444640	16190	16190	16190	16190	0
393	20241205	134200	877444640	16190	16190	16190	16190	232
394	20241205	134100	873688560	16180	16210	16210	16180	471
395	20241205	134000	866063030	16210	16210	16210	16210	2
396	20241205	133900	866030610	16220	16230	16230	16220	52
397	20241205	133800	865186670	16230	16230	16230	16220	97
398	20241205	133700	863612570	16220	16200	16220	16200	707
399	20241205	133600	852154960	16210	16130	16210	16130	3673
400	20241205	133500	792785500	16120	16120	16120	16120	2
401	20241205	133400	792753260	16120	16120	16120	16120	30
402	20241205	133300	792269660	16120	16120	16120	16120	23
403	20241205	133200	791898900	16130	16130	16130	16130	19
404	20241205	133100	791592430	16130	16130	16130	16130	0
405	20241205	133000	791592430	16130	16130	16130	16130	0
406	20241205	132900	791592430	16130	16130	16130	16130	18
407	20241205	132800	791302090	16130	16140	16140	16130	8
408	20241205	132700	791173010	16140	16140	16140	16140	4
409	20241205	132600	791108450	16140	16140	16140	16140	0
410	20241205	132500	791108450	16140	16120	16140	16120	23
411	20241205	132400	790737630	16120	16120	16120	16120	0
412	20241205	132300	790737630	16120	16110	16150	16110	31
413	20241205	132200	790237500	16080	16090	16090	16080	17
414	20241205	132100	789964080	16090	16090	16090	16090	12
415	20241205	132000	789771000	16090	16090	16110	16090	243
416	20241205	131900	785858620	16080	16080	16080	16080	0
417	20241205	131800	785858620	16080	16080	16080	16080	58
418	20241205	131700	784925980	16090	16090	16090	16090	0
419	20241205	131600	784925980	16090	16090	16090	16090	30
420	20241205	131500	784443280	16090	16090	16090	16090	100
421	20241205	131400	782834280	16090	16090	16090	16090	0
422	20241205	131300	782834280	16090	16090	16090	16090	0
423	20241205	131200	782834280	16090	16090	16090	16090	0
424	20241205	131100	782834280	16090	16090	16090	16090	47
425	20241205	131000	782078050	16090	16110	16110	16090	265
426	20241205	130900	777812290	16100	16100	16100	16100	50
427	20241205	130800	777007290	16100	16100	16100	16100	0
428	20241205	130700	777007290	16100	16100	16100	16100	29
429	20241205	130600	776540390	16110	16110	16110	16110	0
430	20241205	130500	776540390	16110	16110	16110	16110	250
431	20241205	130400	772512890	16120	16090	16130	16090	392
432	20241205	130300	766202940	16070	16130	16130	16030	2956
433	20241205	130200	718605030	16120	16120	16120	16120	0
434	20241205	130100	718605030	16120	16120	16120	16120	0
435	20241205	130000	718605030	16120	16120	16120	16120	36
436	20241205	125900	718024710	16130	16130	16130	16130	0
437	20241205	125800	718024710	16130	16130	16130	16130	209
438	20241205	125700	714653540	16130	16150	16150	16130	99
439	20241205	125600	713054910	16170	16170	16170	16170	26
440	20241205	125500	712634490	16170	16170	16170	16170	0
441	20241205	125400	712634490	16170	16170	16170	16170	1
442	20241205	125300	712618320	16170	16180	16180	16170	22
443	20241205	125200	712262480	16180	16170	16180	16170	58
444	20241205	125100	711324300	16180	16180	16180	16180	0
445	20241205	125000	711324300	16180	16180	16180	16180	0
446	20241205	124900	711324300	16180	16180	16180	16180	19
447	20241205	124800	711016880	16180	16180	16180	16180	0
448	20241205	124700	711016880	16180	16180	16180	16180	0
449	20241205	124600	711016880	16180	16180	16180	16180	19
450	20241205	124500	710709460	16180	16180	16180	16180	0
451	20241205	124400	710709460	16180	16180	16180	16180	17
452	20241205	124300	710434400	16150	16150	16150	16150	0
453	20241205	124200	710434400	16150	16150	16150	16150	0
454	20241205	124100	710434400	16150	16150	16150	16150	155
455	20241205	124000	707931150	16140	16140	16140	16140	36
456	20241205	123900	707350110	16130	16130	16130	16130	46
457	20241205	123800	706608130	16140	16140	16140	16140	31
458	20241205	123700	706107790	16140	16140	16140	16140	1
459	20241205	123600	706091650	16130	16130	16130	16130	12
460	20241205	123500	705898090	16120	16150	16150	16120	344
461	20241205	123400	700343780	16140	16140	16140	16140	0
462	20241205	123300	700343780	16140	16140	16140	16140	0
463	20241205	123200	700343780	16140	16140	16140	16140	0
464	20241205	123100	700343780	16140	16140	16140	16140	0
465	20241205	123000	700343780	16140	16170	16170	16140	500
466	20241205	122900	692269670	16180	16180	16180	16180	17
467	20241205	122800	691994610	16170	16170	16170	16170	177
468	20241205	122700	689132520	16170	16170	16170	16170	0
469	20241205	122600	689132520	16170	16170	16170	16170	47
470	20241205	122500	688372530	16170	16170	16170	16170	60
471	20241205	122400	687402330	16170	16170	16170	16170	4
472	20241205	122300	687337650	16170	16170	16170	16170	113
473	20241205	122200	685510440	16170	16180	16190	16170	17
474	20241205	122100	685235490	16170	16200	16200	16170	562
475	20241205	122000	676132380	16210	16200	16210	16200	22
476	20241205	121900	675775970	16210	16210	16210	16210	0
477	20241205	121800	675775970	16210	16210	16210	16210	0
478	20241205	121700	675775970	16210	16220	16220	16210	31
479	20241205	121600	675273360	16220	16220	16220	16220	27
480	20241205	121500	674835420	16220	16220	16220	16220	0
481	20241205	121400	674835420	16220	16220	16220	16220	65
482	20241205	121300	673781120	16210	16180	16210	16180	31
483	20241205	121200	673278830	16210	16210	16210	16210	0
484	20241205	121100	673278830	16210	16170	16210	16170	1076
485	20241205	121000	655849150	16160	16160	16180	16160	52
486	20241205	120900	655008400	16170	16180	16180	16170	85
487	20241205	120800	653633770	16170	16170	16170	16170	16
488	20241205	120700	653375050	16180	16180	16180	16180	0
489	20241205	120600	653375050	16180	16150	16180	16150	902
490	20241205	120500	638804040	16140	16140	16140	16140	1
491	20241205	120400	638787900	16150	16150	16150	16150	0
492	20241205	120300	638787900	16150	16150	16150	16150	1
493	20241205	120200	638771750	16140	16140	16140	16140	0
494	20241205	120100	638771750	16140	16130	16140	16130	69
495	20241205	120000	637658660	16150	16150	16150	16150	166
496	20241205	115900	634977760	16150	16140	16150	16140	12
497	20241205	115800	634784030	16160	16160	16160	16160	0
498	20241205	115700	634784030	16160	16140	16160	16140	50
499	20241205	115600	633976260	16140	16140	16140	16140	45
500	20241205	115500	633249960	16130	16130	16130	16130	1
501	20241205	115400	633233830	16140	16140	16140	16140	19
502	20241205	115300	632927170	16140	16140	16140	16140	1
503	20241205	115200	632911030	16140	16140	16140	16140	0
504	20241205	115100	632911030	16140	16140	16140	16140	0
505	20241205	115000	632911030	16140	16160	16160	16140	85
506	20241205	114900	631537530	16170	16180	16180	16170	55
507	20241205	114800	630647680	16170	16170	16170	16170	5
508	20241205	114700	630566830	16170	16190	16190	16160	249
509	20241205	114600	626537910	16200	16200	16200	16200	18
510	20241205	114500	626246310	16190	16190	16190	16190	0
511	20241205	114400	626246310	16190	16190	16190	16190	63
512	20241205	114300	625226340	16190	16190	16190	16190	97
513	20241205	114200	623655910	16190	16190	16190	16190	0
514	20241205	114100	623655910	16190	16190	16190	16190	100
515	20241205	114000	622036910	16190	16190	16190	16180	115
516	20241205	113900	620175200	16190	16170	16190	16170	632
517	20241205	113800	609947280	16180	16180	16180	16180	0
518	20241205	113700	609947280	16180	16180	16180	16180	0
519	20241205	113600	609947280	16180	16180	16180	16180	0
520	20241205	113500	609947280	16180	16150	16180	16150	255
521	20241205	113400	605828940	16150	16180	16180	16140	524
522	20241205	113300	597369980	16180	16180	16180	16180	0
523	20241205	113200	597369980	16180	16180	16180	16180	0
524	20241205	113100	597369980	16180	16130	16180	16130	471
525	20241205	113000	589759630	16130	16130	16130	16130	134
526	20241205	112900	587598210	16130	16130	16130	16130	0
527	20241205	112800	587598210	16130	16130	16140	16130	145
528	20241205	112700	585259050	16130	16130	16130	16130	0
529	20241205	112600	585259050	16130	16130	16130	16130	156
530	20241205	112500	582742770	16140	16140	16140	16140	0
531	20241205	112400	582742770	16140	16140	16140	16140	30
532	20241205	112300	582258570	16150	16150	16150	16150	4
533	20241205	112200	582193970	16150	16150	16150	16150	17
534	20241205	112100	581919420	16150	16150	16150	16150	1
535	20241205	112000	581903270	16150	16150	16150	16150	20
536	20241205	111900	581580270	16150	16150	16150	16150	0
537	20241205	111800	581580270	16150	16150	16150	16150	0
538	20241205	111700	581580270	16150	16140	16150	16140	320
539	20241205	111600	576412470	16150	16150	16150	16150	0
540	20241205	111500	576412470	16150	16140	16150	16130	40
541	20241205	111400	575766700	16160	16160	16160	16160	0
542	20241205	111300	575766700	16160	16150	16160	16140	15
543	20241205	111200	575524570	16160	16180	16180	16160	173
544	20241205	111100	572728850	16180	16110	16180	16110	74
545	20241205	111000	571535920	16120	16120	16120	16120	30
546	20241205	110900	571052320	16120	16100	16120	16100	126
547	20241205	110800	569022510	16100	16100	16100	16100	17
548	20241205	110700	568748810	16090	16090	16090	16090	1
549	20241205	110600	568732720	16090	16090	16090	16090	58
550	20241205	110500	567799500	16090	16090	16090	16090	0
551	20241205	110400	567799500	16090	16080	16090	16060	56
552	20241205	110300	566899370	16090	16090	16090	16090	16
553	20241205	110200	566641930	16100	16100	16100	16100	0
554	20241205	110100	566641930	16100	16090	16100	16090	11
555	20241205	110000	566464930	16100	16100	16100	16100	1
556	20241205	105900	566448830	16110	16100	16110	16080	3
557	20241205	105800	566400540	16100	16100	16100	16100	0
558	20241205	105700	566400540	16100	16100	16100	16100	0
559	20241205	105600	566400540	16100	16060	16100	16060	55
560	20241205	105500	565515740	16060	16050	16060	16040	273
561	20241205	105400	561133670	16050	16050	16050	16040	131
562	20241205	105300	559032130	16060	16060	16060	16060	42
563	20241205	105200	558357610	16060	16060	16060	16060	13
564	20241205	105100	558148830	16060	16060	16060	16060	1
565	20241205	105000	558132770	16060	16060	16070	16060	5
566	20241205	104900	558052460	16090	16100	16120	16090	53
567	20241205	104800	557199620	16100	16100	16110	16100	17
568	20241205	104700	556925870	16100	16110	16110	16100	4
569	20241205	104600	556861460	16110	16130	16130	16110	18
570	20241205	104500	556571300	16130	16150	16150	16120	551
571	20241205	104400	547686640	16180	16190	16190	16180	273
572	20241205	104300	543267260	16210	16210	16210	16200	65
573	20241205	104200	542214050	16220	16210	16220	16210	17
574	20241205	104100	541938440	16220	16210	16220	16210	5
575	20241205	104000	541857380	16220	16220	16220	16210	8
576	20241205	103900	541727660	16230	16210	16230	16210	46
577	20241205	103800	540981930	16210	16210	16210	16210	0
578	20241205	103700	540981930	16210	16210	16210	16210	51
579	20241205	103600	540155220	16210	16230	16230	16200	29
580	20241205	103500	539685140	16230	16190	16240	16190	220
581	20241205	103400	536118530	16190	16210	16210	16190	119
582	20241205	103300	534191880	16200	16200	16200	16200	3
583	20241205	103200	534143280	16240	16190	16270	16190	235
584	20241205	103100	530333230	16240	16280	16280	16160	50
585	20241205	103000	529523020	16240	16120	16240	16120	1836
586	20241205	102900	499803350	16120	16120	16130	16120	36
587	20241205	102800	499223020	16120	16140	16150	16110	73
588	20241205	102700	498044420	16110	16040	16140	16040	67
589	20241205	102600	496966600	16050	16040	16050	16040	18
590	20241205	102500	496677800	16050	16030	16050	16030	50
591	20241205	102400	495876250	16050	16050	16050	16050	41
592	20241205	102300	495218200	16050	16060	16060	16050	112
593	20241205	102200	493420590	16090	16090	16090	16090	1
594	20241205	102100	493404500	16080	15950	16080	15950	816
595	20241205	102000	480343670	15940	15930	15940	15930	610
596	20241205	101900	470623450	15940	15940	15940	15940	0
597	20241205	101800	470623450	15940	15990	15990	15850	2084
598	20241205	101700	437411760	16010	16020	16020	16010	670
599	20241205	101600	426684940	16020	16010	16020	16010	19
600	20241205	101500	426380740	16010	16010	16010	16010	0
601	20241205	101400	426380740	16010	16010	16010	16010	17
602	20241205	101300	426108570	16010	16010	16010	16010	5
603	20241205	101200	426028520	16010	16010	16010	16010	2
604	20241205	101100	425996500	16000	16000	16000	16000	0
605	20241205	101000	425996500	16000	15990	16010	15990	187
606	20241205	100900	423004540	16000	15980	16040	15980	451
607	20241205	100800	415783850	15980	15980	15980	15980	200
608	20241205	100700	412587850	16010	15960	16010	15960	158
609	20241205	100600	410060820	15930	15930	15930	15930	18
610	20241205	100500	409774080	15930	15930	15930	15930	2
611	20241205	100400	409742220	15930	15920	15960	15920	589
612	20241205	100300	400356830	15930	15910	15930	15910	233
613	20241205	100200	396649770	15910	15950	15950	15910	787
614	20241205	100100	384119470	15950	15950	15950	15950	19
615	20241205	100000	383816420	15960	15970	15970	15960	18
616	20241205	095900	383529130	16000	16010	16010	16000	284
617	20241205	095800	378985080	16000	16000	16000	16000	3
618	20241205	095700	378937080	16000	16010	16010	16000	63
619	20241205	095600	377928980	16010	16010	16010	16010	104
620	20241205	095500	376263940	16010	16030	16030	16010	494
621	20241205	095400	368345600	16030	16040	16040	16030	167
622	20241205	095300	365667020	16040	16060	16060	16040	634
623	20241205	095200	355496290	16070	16050	16070	16050	331
624	20241205	095100	350182990	16050	16050	16050	16040	28
625	20241205	095000	349733670	16050	16040	16050	16040	193
626	20241205	094900	346637830	16030	16030	16030	16030	151
627	20241205	094800	344217300	16030	16040	16040	16030	593
628	20241205	094700	334706720	16030	16100	16100	16030	1207
629	20241205	094600	315303710	16120	16100	16120	16100	2
630	20241205	094500	315271490	16180	16030	16180	16030	1300
631	20241205	094400	294318500	16010	15950	16010	15950	851
632	20241205	094300	280717600	15950	15960	15960	15920	460
633	20241205	094200	273385800	15960	15930	15960	15920	363
634	20241205	094100	267598850	15930	15930	15930	15930	143
635	20241205	094000	265320860	15930	15810	15930	15810	286
636	20241205	093900	260774890	15810	15810	15820	15810	10
637	20241205	093800	260616750	15810	15800	15810	15800	924
638	20241205	093700	246017510	15790	15790	15800	15790	128
639	20241205	093600	243995680	15790	15800	15810	15790	569
640	20241205	093500	235005870	15810	15740	15810	15740	1210
641	20241205	093400	215914140	15740	15740	15740	15740	0
642	20241205	093300	215914140	15740	15740	15740	15740	1
643	20241205	093200	215898400	15780	15730	15780	15730	2122
644	20241205	093100	182465960	15660	15630	15670	15590	2210
645	20241205	093000	147943630	15600	15620	15620	15600	2
646	20241205	092900	147912410	15600	15620	15660	15600	8
647	20241205	092800	147787440	15600	15590	15610	15580	62
648	20241205	092700	146819840	15590	15590	15600	15590	15
649	20241205	092600	146585890	15590	15590	15600	15590	6
650	20241205	092500	146492320	15580	15580	15580	15560	8
651	20241205	092400	146367700	15580	15580	15580	15580	6
652	20241205	092300	146274220	15580	15520	15580	15520	392
653	20241205	092200	140188090	15520	15520	15540	15500	190
654	20241205	092100	137238250	15510	15540	15570	15510	281
655	20241205	092000	132873690	15540	15540	15540	15540	32
656	20241205	091900	132376410	15540	15570	15580	15530	315
657	20241205	091800	127475190	15570	15610	15610	15570	474
658	20241205	091700	120079960	15610	15680	15680	15610	122
659	20241205	091600	118170690	15680	15680	15680	15680	0
660	20241205	091500	118170690	15680	15680	15680	15680	1
661	20241205	091400	118155010	15680	15680	15680	15680	64
662	20241205	091300	117151490	15710	15710	15710	15710	435
663	20241205	091200	110317640	15700	15840	15850	15700	676
664	20241205	091100	99621160	15840	15660	15840	15660	458
665	20241205	091000	92434140	15650	15730	15730	15620	656
666	20241205	090900	82144990	15690	15680	15740	15650	108
667	20241205	090800	80448350	15660	15660	15660	15660	299
668	20241205	090700	75766010	15650	15750	15750	15650	2592
669	20241205	090600	35071270	15710	15700	15730	15700	17
670	20241205	090500	34804190	15750	15750	15750	15750	200
671	20241205	090400	31654190	15830	15830	15830	15610	138
672	20241205	090300	29469870	15840	15910	15910	15840	524
673	20241205	090200	21134520	15920	15750	15920	15750	659
674	20241205	090100	10702980	15740	15740	15740	15740	0
675	20241205	090000	10702980	15740	15740	15740	15730	680