KissMeData/206640/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204300	1585681000	16050	16050	16050	16050	1881
3	20241210	204200	1585681000	16050	16050	16050	16050	0
4	20241210	204100	1585681000	16050	16050	16050	16050	0
5	20241210	204000	1585681000	16050	16050	16050	16050	0
6	20241210	203900	1585681000	16050	16050	16050	16050	0
7	20241210	203800	1585681000	16050	16050	16050	16050	0
8	20241210	203700	1585681000	16050	16050	16050	16050	0
9	20241210	203600	1585681000	16050	16050	16050	16050	0
10	20241210	203500	1585681000	16050	16050	16050	16050	0
11	20241210	203400	1585681000	16050	16050	16050	16050	0
12	20241210	203300	1585681000	16050	16050	16050	16050	0
13	20241210	203200	1585681000	16050	16050	16050	16050	0
14	20241210	203100	1585681000	16050	16050	16050	16050	0
15	20241210	203000	1585681000	16050	16050	16050	16050	0
16	20241210	202900	1585681000	16050	16050	16050	16050	0
17	20241210	202800	1585681000	16050	16050	16050	16050	0
18	20241210	202700	1585681000	16050	16050	16050	16050	0
19	20241210	202600	1585681000	16050	16050	16050	16050	0
20	20241210	202500	1585681000	16050	16050	16050	16050	0
21	20241210	202400	1585681000	16050	16050	16050	16050	0
22	20241210	202300	1585681000	16050	16050	16050	16050	0
23	20241210	202200	1585681000	16050	16050	16050	16050	0
24	20241210	202100	1585681000	16050	16050	16050	16050	0
25	20241210	202000	1585681000	16050	16050	16050	16050	0
26	20241210	201900	1585681000	16050	16050	16050	16050	0
27	20241210	201800	1585681000	16050	16050	16050	16050	0
28	20241210	201700	1585681000	16050	16050	16050	16050	0
29	20241210	201600	1585681000	16050	16050	16050	16050	0
30	20241210	201500	1585681000	16050	16050	16050	16050	0
31	20241210	201400	1585681000	16050	16050	16050	16050	0
32	20241210	201300	1585681000	16050	16050	16050	16050	1881
33	20241210	201200	1585681000	16050	16050	16050	16050	0
34	20241210	201100	1585681000	16050	16050	16050	16050	0
35	20241210	201000	1585681000	16050	16050	16050	16050	0
36	20241210	200900	1585681000	16050	16050	16050	16050	0
37	20241210	200800	1585681000	16050	16050	16050	16050	0
38	20241210	200700	1585681000	16050	16050	16050	16050	0
39	20241210	200600	1585681000	16050	16050	16050	16050	0
40	20241210	200500	1585681000	16050	16050	16050	16050	0
41	20241210	200400	1585681000	16050	16050	16050	16050	0
42	20241210	200300	1585681000	16050	16050	16050	16050	0
43	20241210	200200	1585681000	16050	16050	16050	16050	0
44	20241210	200100	1585681000	16050	16050	16050	16050	0
45	20241210	200000	1585681000	16050	16050	16050	16050	0
46	20241210	195900	1585681000	16050	16050	16050	16050	0
47	20241210	195800	1585681000	16050	16050	16050	16050	0
48	20241210	195700	1585681000	16050	16050	16050	16050	0
49	20241210	195600	1585681000	16050	16050	16050	16050	0
50	20241210	195500	1585681000	16050	16050	16050	16050	0
51	20241210	195400	1585681000	16050	16050	16050	16050	0
52	20241210	195300	1585681000	16050	16050	16050	16050	0
53	20241210	195200	1585681000	16050	16050	16050	16050	0
54	20241210	195100	1585681000	16050	16050	16050	16050	0
55	20241210	195000	1585681000	16050	16050	16050	16050	0
56	20241210	194900	1585681000	16050	16050	16050	16050	0
57	20241210	194800	1585681000	16050	16050	16050	16050	0
58	20241210	194700	1585681000	16050	16050	16050	16050	0
59	20241210	194600	1585681000	16050	16050	16050	16050	0
60	20241210	194500	1585681000	16050	16050	16050	16050	0
61	20241210	194400	1585681000	16050	16050	16050	16050	0
62	20241210	194300	1585681000	16050	16050	16050	16050	1881
63	20241210	194200	1585681000	16050	16050	16050	16050	0
64	20241210	194100	1585681000	16050	16050	16050	16050	0
65	20241210	194000	1585681000	16050	16050	16050	16050	0
66	20241210	193900	1585681000	16050	16050	16050	16050	0
67	20241210	193800	1585681000	16050	16050	16050	16050	0
68	20241210	193700	1585681000	16050	16050	16050	16050	0
69	20241210	193600	1585681000	16050	16050	16050	16050	0
70	20241210	193500	1585681000	16050	16050	16050	16050	0
71	20241210	193400	1585681000	16050	16050	16050	16050	0
72	20241210	193300	1585681000	16050	16050	16050	16050	0
73	20241210	193200	1585681000	16050	16050	16050	16050	0
74	20241210	193100	1585681000	16050	16050	16050	16050	0
75	20241210	193000	1585681000	16050	16050	16050	16050	0
76	20241210	192900	1585681000	16050	16050	16050	16050	0
77	20241210	192800	1585681000	16050	16050	16050	16050	0
78	20241210	192700	1585681000	16050	16050	16050	16050	0
79	20241210	192600	1585681000	16050	16050	16050	16050	0
80	20241210	192500	1585681000	16050	16050	16050	16050	0
81	20241210	192400	1585681000	16050	16050	16050	16050	0
82	20241210	192300	1585681000	16050	16050	16050	16050	0
83	20241210	192200	1585681000	16050	16050	16050	16050	0
84	20241210	192100	1585681000	16050	16050	16050	16050	0
85	20241210	192000	1585681000	16050	16050	16050	16050	0
86	20241210	191900	1585681000	16050	16050	16050	16050	0
87	20241210	191800	1585681000	16050	16050	16050	16050	0
88	20241210	191700	1585681000	16050	16050	16050	16050	0
89	20241210	191600	1585681000	16050	16050	16050	16050	0
90	20241210	191500	1585681000	16050	16050	16050	16050	0
91	20241210	191400	1585681000	16050	16050	16050	16050	0
92	20241210	191300	1585681000	16050	16050	16050	16050	1881
93	20241210	191200	1585681000	16050	16050	16050	16050	0
94	20241210	191100	1585681000	16050	16050	16050	16050	0
95	20241210	191000	1585681000	16050	16050	16050	16050	0
96	20241210	190900	1585681000	16050	16050	16050	16050	0
97	20241210	190800	1585681000	16050	16050	16050	16050	0
98	20241210	190700	1585681000	16050	16050	16050	16050	0
99	20241210	190600	1585681000	16050	16050	16050	16050	0
100	20241210	190500	1585681000	16050	16050	16050	16050	0
101	20241210	190400	1585681000	16050	16050	16050	16050	0
102	20241210	190300	1585681000	16050	16050	16050	16050	0
103	20241210	190200	1585681000	16050	16050	16050	16050	0
104	20241210	190100	1585681000	16050	16050	16050	16050	0
105	20241210	190000	1585681000	16050	16050	16050	16050	0
106	20241210	185900	1585681000	16050	16050	16050	16050	0
107	20241210	185800	1585681000	16050	16050	16050	16050	0
108	20241210	185700	1585681000	16050	16050	16050	16050	0
109	20241210	185600	1585681000	16050	16050	16050	16050	0
110	20241210	185500	1585681000	16050	16050	16050	16050	0
111	20241210	185400	1585681000	16050	16050	16050	16050	0
112	20241210	185300	1585681000	16050	16050	16050	16050	0
113	20241210	185200	1585681000	16050	16050	16050	16050	0
114	20241210	185100	1585681000	16050	16050	16050	16050	0
115	20241210	185000	1585681000	16050	16050	16050	16050	0
116	20241210	184900	1585681000	16050	16050	16050	16050	0
117	20241210	184800	1585681000	16050	16050	16050	16050	0
118	20241210	184700	1585681000	16050	16050	16050	16050	0
119	20241210	184600	1585681000	16050	16050	16050	16050	0
120	20241210	184500	1585681000	16050	16050	16050	16050	0
121	20241210	184400	1585681000	16050	16050	16050	16050	0
122	20241210	184300	1585681000	16050	16050	16050	16050	1881
123	20241210	184200	1585681000	16050	16050	16050	16050	0
124	20241210	184100	1585681000	16050	16050	16050	16050	0
125	20241210	184000	1585681000	16050	16050	16050	16050	0
126	20241210	183900	1585681000	16050	16050	16050	16050	0
127	20241210	183800	1585681000	16050	16050	16050	16050	0
128	20241210	183700	1585681000	16050	16050	16050	16050	0
129	20241210	183600	1585681000	16050	16050	16050	16050	0
130	20241210	183500	1585681000	16050	16050	16050	16050	0
131	20241210	183400	1585681000	16050	16050	16050	16050	0
132	20241210	183300	1585681000	16050	16050	16050	16050	0
133	20241210	183200	1585681000	16050	16050	16050	16050	0
134	20241210	183100	1585681000	16050	16050	16050	16050	0
135	20241210	183000	1585681000	16050	16050	16050	16050	0
136	20241210	182900	1585681000	16050	16050	16050	16050	0
137	20241210	182800	1585681000	16050	16050	16050	16050	0
138	20241210	182700	1585681000	16050	16050	16050	16050	0
139	20241210	182600	1585681000	16050	16050	16050	16050	0
140	20241210	182500	1585681000	16050	16050	16050	16050	0
141	20241210	182400	1585681000	16050	16050	16050	16050	0
142	20241210	182300	1585681000	16050	16050	16050	16050	0
143	20241210	182200	1585681000	16050	16050	16050	16050	0
144	20241210	182100	1585681000	16050	16050	16050	16050	0
145	20241210	182000	1585681000	16050	16050	16050	16050	0
146	20241210	181900	1585681000	16050	16050	16050	16050	0
147	20241210	181800	1585681000	16050	16050	16050	16050	0
148	20241210	181700	1585681000	16050	16050	16050	16050	0
149	20241210	181600	1585681000	16050	16050	16050	16050	0
150	20241210	181500	1585681000	16050	16050	16050	16050	0
151	20241210	181400	1585681000	16050	16050	16050	16050	0
152	20241210	181300	1585681000	16050	16050	16050	16050	1881
153	20241210	181200	1585681000	16050	16050	16050	16050	0
154	20241210	181100	1585681000	16050	16050	16050	16050	0
155	20241210	181000	1585681000	16050	16050	16050	16050	0
156	20241210	180900	1585681000	16050	16050	16050	16050	0
157	20241210	180800	1585681000	16050	16050	16050	16050	0
158	20241210	180700	1585681000	16050	16050	16050	16050	0
159	20241210	180600	1585681000	16050	16050	16050	16050	0
160	20241210	180500	1585681000	16050	16050	16050	16050	0
161	20241210	180400	1585681000	16050	16050	16050	16050	0
162	20241210	180300	1585681000	16050	16050	16050	16050	0
163	20241210	180200	1585681000	16050	16050	16050	16050	0
164	20241210	180100	1585681000	16050	16050	16050	16050	0
165	20241210	180000	1585681000	16050	16050	16050	16050	0
166	20241210	175900	1585681000	16050	16050	16050	16050	0
167	20241210	175800	1585681000	16050	16050	16050	16050	0
168	20241210	175700	1585681000	16050	16050	16050	16050	0
169	20241210	175600	1585681000	16050	16050	16050	16050	0
170	20241210	175500	1585681000	16050	16050	16050	16050	0
171	20241210	175400	1585681000	16050	16050	16050	16050	0
172	20241210	175300	1585681000	16050	16050	16050	16050	0
173	20241210	175200	1585681000	16050	16050	16050	16050	0
174	20241210	175100	1585681000	16050	16050	16050	16050	0
175	20241210	175000	1585681000	16050	16050	16050	16050	0
176	20241210	174900	1585681000	16050	16050	16050	16050	0
177	20241210	174800	1585681000	16050	16050	16050	16050	0
178	20241210	174700	1585681000	16050	16050	16050	16050	0
179	20241210	174600	1585681000	16050	16050	16050	16050	0
180	20241210	174500	1585681000	16050	16050	16050	16050	0
181	20241210	174400	1585681000	16050	16050	16050	16050	0
182	20241210	174300	1585681000	16050	16050	16050	16050	1881
183	20241210	174200	1585681000	16050	16050	16050	16050	0
184	20241210	174100	1585681000	16050	16050	16050	16050	0
185	20241210	174000	1585681000	16050	16050	16050	16050	0
186	20241210	173900	1585681000	16050	16050	16050	16050	0
187	20241210	173800	1585681000	16050	16050	16050	16050	0
188	20241210	173700	1585681000	16050	16050	16050	16050	0
189	20241210	173600	1585681000	16050	16050	16050	16050	0
190	20241210	173500	1585681000	16050	16050	16050	16050	0
191	20241210	173400	1585681000	16050	16050	16050	16050	0
192	20241210	173300	1585681000	16050	16050	16050	16050	0
193	20241210	173200	1585681000	16050	16050	16050	16050	0
194	20241210	173100	1585681000	16050	16050	16050	16050	0
195	20241210	173000	1585681000	16050	16050	16050	16050	0
196	20241210	172900	1585681000	16050	16050	16050	16050	0
197	20241210	172800	1585681000	16050	16050	16050	16050	0
198	20241210	172700	1585681000	16050	16050	16050	16050	0
199	20241210	172600	1585681000	16050	16050	16050	16050	0
200	20241210	172500	1585681000	16050	16050	16050	16050	0
201	20241210	172400	1585681000	16050	16050	16050	16050	0
202	20241210	172300	1585681000	16050	16050	16050	16050	0
203	20241210	172200	1585681000	16050	16050	16050	16050	0
204	20241210	172100	1585681000	16050	16050	16050	16050	0
205	20241210	172000	1585681000	16050	16050	16050	16050	0
206	20241210	171900	1585681000	16050	16050	16050	16050	0
207	20241210	171800	1585681000	16050	16050	16050	16050	0
208	20241210	171700	1585681000	16050	16050	16050	16050	0
209	20241210	171600	1585681000	16050	16050	16050	16050	0
210	20241210	171500	1585681000	16050	16050	16050	16050	0
211	20241210	171400	1585681000	16050	16050	16050	16050	0
212	20241210	171300	1585681000	16050	16050	16050	16050	1881
213	20241210	171200	1585681000	16050	16050	16050	16050	0
214	20241210	171100	1585681000	16050	16050	16050	16050	0
215	20241210	171000	1585681000	16050	16050	16050	16050	0
216	20241210	170900	1585681000	16050	16050	16050	16050	0
217	20241210	170800	1585681000	16050	16050	16050	16050	0
218	20241210	170700	1585681000	16050	16050	16050	16050	0
219	20241210	170600	1585681000	16050	16050	16050	16050	0
220	20241210	170500	1585681000	16050	16050	16050	16050	0
221	20241210	170400	1585681000	16050	16050	16050	16050	0
222	20241210	170300	1585681000	16050	16050	16050	16050	0
223	20241210	170200	1585681000	16050	16050	16050	16050	0
224	20241210	170100	1585681000	16050	16050	16050	16050	0
225	20241210	170000	1585681000	16050	16050	16050	16050	0
226	20241210	165900	1585681000	16050	16050	16050	16050	0
227	20241210	165800	1585681000	16050	16050	16050	16050	0
228	20241210	165700	1585681000	16050	16050	16050	16050	0
229	20241210	165600	1585681000	16050	16050	16050	16050	0
230	20241210	165500	1585681000	16050	16050	16050	16050	0
231	20241210	165400	1585681000	16050	16050	16050	16050	0
232	20241210	165300	1585681000	16050	16050	16050	16050	0
233	20241210	165200	1585681000	16050	16050	16050	16050	0
234	20241210	165100	1585681000	16050	16050	16050	16050	0
235	20241210	165000	1585681000	16050	16050	16050	16050	0
236	20241210	164900	1585681000	16050	16050	16050	16050	0
237	20241210	164800	1585681000	16050	16050	16050	16050	0
238	20241210	164700	1585681000	16050	16050	16050	16050	0
239	20241210	164600	1585681000	16050	16050	16050	16050	0
240	20241210	164500	1585681000	16050	16050	16050	16050	0
241	20241210	164400	1585681000	16050	16050	16050	16050	0
242	20241210	164300	1585681000	16050	16050	16050	16050	1881
243	20241210	164200	1585681000	16050	16050	16050	16050	0
244	20241210	164100	1585681000	16050	16050	16050	16050	0
245	20241210	164000	1585681000	16050	16050	16050	16050	0
246	20241210	163900	1585681000	16050	16050	16050	16050	0
247	20241210	163800	1585681000	16050	16050	16050	16050	0
248	20241210	163700	1585681000	16050	16050	16050	16050	0
249	20241210	163600	1585681000	16050	16050	16050	16050	0
250	20241210	163500	1585681000	16050	16050	16050	16050	0
251	20241210	163400	1585681000	16050	16050	16050	16050	0
252	20241210	163300	1585681000	16050	16050	16050	16050	0
253	20241210	163200	1585681000	16050	16050	16050	16050	0
254	20241210	163100	1585681000	16050	16050	16050	16050	0
255	20241210	163000	1585681000	16050	16050	16050	16050	0
256	20241210	162900	1585681000	16050	16050	16050	16050	0
257	20241210	162800	1585681000	16050	16050	16050	16050	0
258	20241210	162700	1585681000	16050	16050	16050	16050	0
259	20241210	162600	1585681000	16050	16050	16050	16050	0
260	20241210	162500	1585681000	16050	16050	16050	16050	0
261	20241210	162400	1585681000	16050	16050	16050	16050	0
262	20241210	162300	1585681000	16050	16050	16050	16050	0
263	20241210	162200	1585681000	16050	16050	16050	16050	0
264	20241210	162100	1585681000	16050	16050	16050	16050	0
265	20241210	162000	1585681000	16050	16050	16050	16050	0
266	20241210	161900	1585681000	16050	16050	16050	16050	0
267	20241210	161800	1585681000	16050	16050	16050	16050	0
268	20241210	161700	1585681000	16050	16050	16050	16050	0
269	20241210	161600	1585681000	16050	16050	16050	16050	0
270	20241210	161500	1585681000	16050	16050	16050	16050	0
271	20241210	161400	1585681000	16050	16050	16050	16050	0
272	20241210	161300	1585681000	16050	16050	16050	16050	1881
273	20241210	161200	1585681000	16050	16050	16050	16050	0
274	20241210	161100	1585681000	16050	16050	16050	16050	0
275	20241210	161000	1585681000	16050	16050	16050	16050	0
276	20241210	160900	1585681000	16050	16050	16050	16050	0
277	20241210	160800	1585681000	16050	16050	16050	16050	0
278	20241210	160700	1585681000	16050	16050	16050	16050	0
279	20241210	160600	1585681000	16050	16050	16050	16050	0
280	20241210	160500	1585681000	16050	16050	16050	16050	0
281	20241210	160400	1585681000	16050	16050	16050	16050	0
282	20241210	160300	1585681000	16050	16050	16050	16050	0
283	20241210	160200	1585681000	16050	16050	16050	16050	0
284	20241210	160100	1585681000	16050	16050	16050	16050	0
285	20241210	160000	1585681000	16050	16050	16050	16050	0
286	20241210	155900	1585681000	16050	16050	16050	16050	0
287	20241210	155800	1585681000	16050	16050	16050	16050	0
288	20241210	155700	1585681000	16050	16050	16050	16050	0
289	20241210	155600	1585681000	16050	16050	16050	16050	0
290	20241210	155500	1585681000	16050	16050	16050	16050	0
291	20241210	155400	1585681000	16050	16050	16050	16050	0
292	20241210	155300	1585681000	16050	16050	16050	16050	0
293	20241210	155200	1585681000	16050	16050	16050	16050	0
294	20241210	155100	1585681000	16050	16050	16050	16050	0
295	20241210	155000	1585681000	16050	16050	16050	16050	0
296	20241210	154900	1585681000	16050	16050	16050	16050	0
297	20241210	154800	1585681000	16050	16050	16050	16050	0
298	20241210	154700	1585681000	16050	16050	16050	16050	0
299	20241210	154600	1585681000	16050	16050	16050	16050	0
300	20241210	154500	1585681000	16050	16050	16050	16050	0
301	20241210	154400	1585681000	16050	16050	16050	16050	0
302	20241210	154300	1585681000	16050	16050	16050	16050	1881
303	20241210	154200	1585681000	16050	16050	16050	16050	0
304	20241210	154100	1585681000	16050	16050	16050	16050	0
305	20241210	154000	1585681000	16050	16050	16050	16050	0
306	20241210	153900	1585681000	16050	16050	16050	16050	0
307	20241210	153800	1585681000	16050	16050	16050	16050	0
308	20241210	153700	1585681000	16050	16050	16050	16050	0
309	20241210	153600	1585681000	16050	16050	16050	16050	0
310	20241210	153500	1585681000	16050	16050	16050	16050	0
311	20241210	153400	1585681000	16050	16050	16050	16050	0
312	20241210	153300	1585681000	16050	16050	16050	16050	0
313	20241210	153200	1585681000	16050	16050	16050	16050	0
314	20241210	153100	1585681000	16050	16050	16050	16050	0
315	20241210	153000	1585681000	16050	16050	16050	16050	1881
316	20241210	152900	1555490950	16050	16050	16050	16050	0
317	20241210	152800	1555490950	16050	16050	16050	16050	0
318	20241210	152700	1555490950	16050	16050	16050	16050	0
319	20241210	152600	1555490950	16050	16050	16050	16050	0
320	20241210	152500	1555490950	16050	16050	16050	16050	0
321	20241210	152400	1555490950	16050	16050	16050	16050	0
322	20241210	152300	1555490950	16050	16050	16050	16050	0
323	20241210	152200	1555490950	16050	16050	16050	16050	0
324	20241210	152100	1555490950	16050	16050	16050	16050	0
325	20241210	152000	1555490950	16050	16050	16050	16050	0
326	20241210	151900	1555490950	16050	16070	16090	16050	188
327	20241210	151800	1552469710	16070	16080	16100	16070	175
328	20241210	151700	1549655750	16080	16130	16130	16080	81
329	20241210	151600	1548350930	16110	16100	16110	16090	76
330	20241210	151500	1547126740	16130	16100	16130	16100	78
331	20241210	151400	1545869460	16110	16130	16130	16110	64
332	20241210	151300	1544837830	16130	16100	16150	16100	68
333	20241210	151200	1543741660	16100	16090	16110	16090	33
334	20241210	151100	1543210330	16110	16130	16130	16070	1038
335	20241210	151000	1526468640	16130	16140	16140	16120	429
336	20241210	150900	1519548260	16130	16140	16150	16130	72
337	20241210	150800	1518386250	16130	16100	16150	16100	753
338	20241210	150700	1506241770	16110	16090	16120	16090	54
339	20241210	150600	1505372690	16070	16060	16090	16050	1303
340	20241210	150500	1484417430	16060	16070	16070	16060	32
341	20241210	150400	1483903380	16070	16070	16070	16060	99
342	20241210	150300	1482312890	16060	16030	16060	16030	161
343	20241210	150200	1479727990	16040	16060	16060	16040	186
344	20241210	150100	1476743220	16050	16050	16060	16050	36
345	20241210	150000	1476165380	16040	16040	16060	16040	26
346	20241210	145900	1475748220	16060	16050	16060	16040	145
347	20241210	145800	1473420110	16060	16050	16070	16040	97
348	20241210	145700	1471862500	16050	16050	16070	16050	52
349	20241210	145600	1471026960	16050	16080	16080	16050	148
350	20241210	145500	1468648240	16080	16080	16090	16080	42
351	20241210	145400	1467972830	16080	16080	16080	16070	41
352	20241210	145300	1467313610	16080	16080	16080	16070	70
353	20241210	145200	1466188120	16080	16070	16090	16070	66
354	20241210	145100	1465126990	16080	16080	16090	16080	64
355	20241210	145000	1464097400	16070	16110	16110	16070	371
356	20241210	144900	1458129230	16110	16110	16110	16100	101
357	20241210	144800	1456502240	16110	16100	16110	16100	64
358	20241210	144700	1455471830	16100	16110	16110	16100	117
359	20241210	144600	1453587170	16100	16100	16120	16080	385
360	20241210	144500	1447394010	16110	16090	16110	16090	62
361	20241210	144400	1446395490	16100	16090	16110	16090	77
362	20241210	144300	1445155450	16090	16110	16110	16090	75
363	20241210	144200	1443947440	16090	16090	16100	16090	29
364	20241210	144100	1443480750	16110	16100	16110	16090	67
365	20241210	144000	1442401730	16110	16100	16110	16090	79
366	20241210	143900	1441129530	16100	16100	16110	16100	64
367	20241210	143800	1440098650	16100	16110	16110	16100	67
368	20241210	143700	1439019480	16110	16100	16110	16100	35
369	20241210	143600	1438455920	16110	16110	16110	16100	75
370	20241210	143500	1437247900	16120	16100	16120	16100	125
371	20241210	143400	1435234460	16110	16110	16110	16100	690
372	20241210	143300	1424124040	16110	16120	16120	16110	63
373	20241210	143200	1423108640	16120	16120	16120	16120	47
374	20241210	143100	1422351000	16110	16110	16110	16110	51
375	20241210	143000	1421529390	16120	16110	16120	16110	4
376	20241210	142900	1421464940	16100	16120	16130	16100	119
377	20241210	142800	1419547020	16120	16110	16120	16100	63
378	20241210	142700	1418531750	16120	16080	16120	16080	604
379	20241210	142600	1408809910	16090	16070	16090	16070	204
380	20241210	142500	1405529700	16050	16060	16060	16050	36
381	20241210	142400	1404951850	16070	16060	16070	16060	61
382	20241210	142300	1403972130	16070	16060	16070	16060	124
383	20241210	142200	1401980170	16060	16070	16070	16040	99
384	20241210	142100	1400389640	16080	16070	16080	16070	8
385	20241210	142000	1400261020	16040	16080	16080	16040	32
386	20241210	141900	1399747240	16070	16060	16070	16040	74
387	20241210	141800	1398558850	16070	16050	16070	16050	68
388	20241210	141700	1397466430	16050	16070	16070	16050	54
389	20241210	141600	1396598790	16060	16050	16070	16050	86
390	20241210	141500	1395217770	16060	16060	16070	16060	56
391	20241210	141400	1394318360	16050	16050	16050	16050	23
392	20241210	141300	1393949210	16060	16050	16060	16050	84
393	20241210	141200	1392600480	16060	16050	16060	16050	64
394	20241210	141100	1391572810	16040	16050	16050	16040	63
395	20241210	141000	1390561820	16050	16050	16050	16040	59
396	20241210	140900	1389615070	16050	16050	16060	16050	116
397	20241210	140800	1387752800	16040	16040	16040	16040	3
398	20241210	140700	1387704680	16050	16060	16060	16050	78
399	20241210	140600	1386452250	16050	16060	16060	16050	80
400	20241210	140500	1385167670	16060	16040	16060	16040	112
401	20241210	140400	1383369770	16030	16020	16030	16000	413
402	20241210	140300	1376759010	16020	16090	16090	16000	4174
403	20241210	140200	1309846270	16090	16100	16100	16090	71
404	20241210	140100	1308703350	16100	16090	16160	16090	63
405	20241210	140000	1307688670	16100	16080	16100	16080	525
406	20241210	135900	1299240090	16080	16050	16080	16050	13
407	20241210	135800	1299031160	16070	16060	16080	16060	86
408	20241210	135700	1297649610	16060	16060	16070	16060	57
409	20241210	135600	1296734090	16060	16060	16080	16040	30
410	20241210	135500	1296252640	16050	16070	16070	16040	115
411	20241210	135400	1294405710	16070	16070	16070	16060	76
412	20241210	135300	1293184420	16070	16050	16070	16050	101
413	20241210	135200	1291562560	16050	16060	16060	16040	67
414	20241210	135100	1290486900	16050	16040	16060	16040	39
415	20241210	135000	1289861100	16040	16040	16060	16040	612
416	20241210	134900	1280040600	16060	16060	16070	16040	109
417	20241210	134800	1278290260	16060	16060	16070	16060	66
418	20241210	134700	1277229830	16070	16070	16080	16060	115
419	20241210	134600	1275381430	16070	16090	16100	16070	105
420	20241210	134500	1273692810	16090	16080	16090	16080	29
421	20241210	134400	1273226390	16080	16080	16090	16080	74
422	20241210	134300	1272036320	16070	16070	16080	16070	156
423	20241210	134200	1269528930	16060	16060	16060	16040	29
424	20241210	134100	1269063360	16060	16070	16070	16060	57
425	20241210	134000	1268147400	16060	16060	16060	16060	40
426	20241210	133900	1267505000	16060	16050	16070	16050	669
427	20241210	133800	1256764250	16070	16050	16070	16050	145
428	20241210	133700	1254435170	16080	16060	16080	16050	72
429	20241210	133600	1253278370	16060	16050	16070	16050	41
430	20241210	133500	1252619840	16060	16060	16060	16060	48
431	20241210	133400	1251848960	16050	16050	16050	16040	46
432	20241210	133300	1251111030	16060	16060	16060	16050	179
433	20241210	133200	1248236320	16070	16050	16070	16050	33
434	20241210	133100	1247706620	16040	16040	16060	16030	392
435	20241210	133000	1241416530	16050	16060	16070	16050	88
436	20241210	132900	1240003100	16070	16090	16090	16060	433
437	20241210	132800	1233041300	16080	16080	16090	16080	33
438	20241210	132700	1232510610	16080	16080	16080	16070	67
439	20241210	132600	1231433410	16080	16090	16090	16070	33
440	20241210	132500	1230902920	16080	16080	16090	16050	287
441	20241210	132400	1226288500	16080	16090	16090	16080	50
442	20241210	132300	1225484030	16080	16080	16090	16080	56
443	20241210	132200	1224583490	16090	16060	16090	16050	50
444	20241210	132100	1223780670	16060	16010	16060	16010	135
445	20241210	132000	1221613840	16020	16050	16060	16020	1072
446	20241210	131900	1204428640	16050	16040	16050	16040	32
447	20241210	131800	1203915230	16050	16050	16060	16050	119
448	20241210	131700	1202005220	16040	16060	16060	16040	276
449	20241210	131600	1197574970	16050	16050	16050	16050	39
450	20241210	131500	1196949020	16060	16050	16060	16050	9
451	20241210	131400	1196804510	16050	16060	16060	16050	30
452	20241210	131300	1196322960	16050	16050	16050	16050	38
453	20241210	131200	1195713060	16050	16050	16060	16050	31
454	20241210	131100	1195215450	16050	16050	16050	16050	19
455	20241210	131000	1194910500	16050	16050	16060	16050	31
456	20241210	130900	1194412900	16050	16060	16060	16050	33
457	20241210	130800	1193883160	16050	16060	16060	16050	23
458	20241210	130700	1193513810	16060	16060	16070	16060	44
459	20241210	130600	1192807110	16060	16060	16060	16060	10
460	20241210	130500	1192646510	16060	16060	16070	16060	26
461	20241210	130400	1192228750	16070	16050	16070	16040	63
462	20241210	130300	1191217190	16050	16050	16050	16040	43
463	20241210	130200	1190527070	16050	16050	16050	16040	10
464	20241210	130100	1190366600	16050	16060	16060	16040	125
465	20241210	130000	1188359790	16050	16060	16060	16050	7
466	20241210	125900	1188247430	16050	16040	16050	16040	5
467	20241210	125800	1188167210	16040	16040	16040	16040	29
468	20241210	125700	1187702050	16050	16050	16070	16050	61
469	20241210	125600	1186721960	16050	16030	16070	16030	6
470	20241210	125500	1186625670	16040	16050	16060	16030	71
471	20241210	125400	1185485930	16050	16030	16070	16030	180
472	20241210	125300	1182596760	16020	16030	16040	16020	137
473	20241210	125200	1180401020	16030	16030	16040	16030	36
474	20241210	125100	1179823810	16050	16030	16050	16030	10
475	20241210	125000	1179663430	16040	16040	16040	16040	5
476	20241210	124900	1179583230	16040	16030	16040	16030	22
477	20241210	124800	1179230550	16030	16010	16030	16010	11
478	20241210	124700	1179054310	16020	16020	16020	16010	40
479	20241210	124600	1178413520	16020	16010	16020	16010	24
480	20241210	124500	1178029250	16020	16030	16030	16020	90
481	20241210	124400	1176587140	16020	16030	16030	16020	151
482	20241210	124300	1174166750	16020	16010	16020	16010	20
483	20241210	124200	1173846520	16010	16050	16060	16010	1112
484	20241210	124100	1156024470	16050	16050	16060	16050	111
485	20241210	124000	1154242870	16050	16060	16060	16050	34
486	20241210	123900	1153697110	16050	16050	16050	16050	12
487	20241210	123800	1153504510	16050	16050	16060	16050	77
488	20241210	123700	1152267950	16050	16040	16060	16040	116
489	20241210	123600	1150406160	16050	16050	16050	16040	142
490	20241210	123500	1148127150	16040	16040	16040	16040	6
491	20241210	123400	1148030910	16040	16040	16040	16040	29
492	20241210	123300	1147565750	16040	16030	16050	16030	855
493	20241210	123200	1133851190	16020	16030	16030	16020	11
494	20241210	123100	1133674910	16020	16020	16020	16020	31
495	20241210	123000	1133178290	16030	16040	16040	16020	91
496	20241210	122900	1131719550	16040	16030	16050	16030	25
497	20241210	122800	1131318530	16040	16030	16040	16010	45
498	20241210	122700	1130597430	16030	16030	16030	16030	4
499	20241210	122600	1130533310	16020	16010	16020	16010	10
500	20241210	122500	1130373140	16010	16050	16050	16010	186
501	20241210	122400	1127388700	16050	16060	16060	16050	8
502	20241210	122300	1127260250	16060	16050	16060	16050	39
503	20241210	122200	1126633990	16050	16030	16070	16030	29
504	20241210	122100	1126169010	16030	16030	16030	16030	3
505	20241210	122000	1126120920	16020	16010	16020	16010	11
506	20241210	121900	1125944760	16010	16000	16020	16000	27
507	20241210	121800	1125512650	16010	16010	16010	16010	2
508	20241210	121700	1125480630	16010	16010	16020	16010	26
509	20241210	121600	1125064170	16000	16000	16020	15990	34
510	20241210	121500	1124520310	16020	16000	16030	15970	2432
511	20241210	121400	1085637080	16000	16070	16070	16000	1625
512	20241210	121300	1059595690	16060	16050	16060	16050	56
513	20241210	121200	1058696510	16050	16040	16060	16040	61
514	20241210	121100	1057717490	16050	16050	16050	16040	126
515	20241210	121000	1055695220	16040	16040	16040	16040	67
516	20241210	120900	1054620540	16040	16050	16050	16040	198
517	20241210	120800	1051442910	16050	16050	16050	16050	3
518	20241210	120700	1051394760	16060	16040	16060	16040	84
519	20241210	120600	1050046690	16040	16030	16040	16030	147
520	20241210	120500	1047688930	16030	16020	16030	16020	49
521	20241210	120400	1046903490	16030	16020	16030	16020	35
522	20241210	120300	1046342740	16030	16030	16030	16020	75
523	20241210	120200	1045140520	16020	16030	16030	16020	17
524	20241210	120100	1044868120	16030	16020	16030	16020	33
525	20241210	120000	1044339410	16020	16020	16020	16020	3
526	20241210	115900	1044291350	16020	16020	16030	16020	62
527	20241210	115800	1043298050	16030	16040	16040	16030	84
528	20241210	115700	1041951460	16030	16040	16040	16030	519
529	20241210	115600	1033631730	16040	16030	16040	16030	84
530	20241210	115500	1032284450	16040	16060	16060	16030	95
531	20241210	115400	1030760780	16050	16050	16050	16050	6
532	20241210	115300	1030664480	16050	16080	16080	16030	863
533	20241210	115200	1016801880	16090	16130	16130	16090	415
534	20241210	115100	1010118700	16140	16120	16140	16120	53
535	20241210	115000	1009263780	16120	16130	16130	16120	14
536	20241210	114900	1009038050	16120	16120	16120	16120	26
537	20241210	114800	1008618930	16130	16120	16130	16120	9
538	20241210	114700	1008473790	16120	16130	16130	16120	13
539	20241210	114600	1008264180	16120	16120	16120	16120	28
540	20241210	114500	1007812820	16120	16130	16130	16120	9
541	20241210	114400	1007667680	16120	16120	16120	16120	9
542	20241210	114300	1007522600	16120	16120	16130	16120	31
543	20241210	114200	1007022830	16120	16110	16120	16110	41
544	20241210	114100	1006362200	16100	16110	16110	16100	63
545	20241210	114000	1005347300	16100	16100	16110	16100	86
546	20241210	113900	1003962120	16100	16110	16110	16100	113
547	20241210	113800	1002141820	16110	16100	16110	16100	50
548	20241210	113700	1001336760	16100	16100	16110	16100	29
549	20241210	113600	1000869800	16100	16130	16150	16100	105
550	20241210	113500	999175240	16130	16090	16130	16090	120
551	20241210	113400	997242160	16100	16150	16160	16080	3046
552	20241210	113300	948097900	16150	16150	16150	16150	11
553	20241210	113200	947920250	16160	16150	16160	16150	139
554	20241210	113100	945674030	16150	16140	16150	16140	33
555	20241210	113000	945141390	16150	16130	16160	16130	1044
556	20241210	112900	928280890	16130	16110	16130	16110	275
557	20241210	112800	923846050	16100	16090	16100	16090	35
558	20241210	112700	923282790	16090	16070	16090	16070	37
559	20241210	112600	922687560	16070	16070	16070	16070	3
560	20241210	112500	922639350	16060	16060	16060	16060	28
561	20241210	112400	922189670	16070	16060	16070	16060	88
562	20241210	112300	920775570	16070	16060	16070	16060	58
563	20241210	112200	919843590	16070	16070	16070	16050	77
564	20241210	112100	918606550	16070	16050	16070	16050	49
565	20241210	112000	917819560	16050	16060	16060	16050	12
566	20241210	111900	917626940	16060	16060	16060	16030	82
567	20241210	111800	916310580	16050	16040	16110	16040	118
568	20241210	111700	914413970	16030	16030	16030	16030	41
569	20241210	111600	913756740	16030	16040	16040	16030	74
570	20241210	111500	912570140	16040	16050	16050	16040	5
571	20241210	111400	912489920	16050	16050	16060	16040	70
572	20241210	111300	911365860	16060	16060	16060	16060	130
573	20241210	111200	909278060	16050	16050	16050	16040	8
574	20241210	111100	909149670	16050	16050	16060	16050	50
575	20241210	111000	908346730	16050	16050	16050	16040	32
576	20241210	110900	907833360	16050	16040	16050	16040	116
577	20241210	110800	905972650	16050	16030	16050	16020	38
578	20241210	110700	905363020	16010	16030	16030	16010	157
579	20241210	110600	902846660	16030	16040	16040	16030	32
580	20241210	110500	902333460	16050	16140	16140	16050	1550
581	20241210	110400	877419030	16130	16130	16140	16130	104
582	20241210	110300	875740810	16140	16140	16140	16130	9
583	20241210	110200	875595580	16140	16140	16140	16140	30
584	20241210	110100	875111380	16140	16130	16140	16130	41
585	20241210	110000	874449990	16140	16140	16140	16140	5
586	20241210	105900	874369290	16140	16140	16150	16140	15
587	20241210	105800	874127140	16130	16130	16140	16130	91
588	20241210	105700	872658750	16140	16140	16140	16130	36
589	20241210	105600	872077740	16130	16130	16130	16130	3
590	20241210	105500	872029350	16130	16140	16140	16130	42
591	20241210	105400	871351820	16130	16130	16130	16130	47
592	20241210	105300	870593710	16130	16130	16130	16120	34
593	20241210	105200	870045370	16120	16130	16130	16120	27
594	20241210	105100	869610070	16140	16140	16140	16140	42
595	20241210	105000	868932190	16150	16140	16150	16140	234
596	20241210	104900	865155370	16140	16140	16140	16140	26
597	20241210	104800	864735730	16150	16140	16150	16140	11
598	20241210	104700	864558140	16140	16150	16150	16140	37
599	20241210	104600	863960670	16140	16140	16140	16140	55
600	20241210	104500	863072970	16140	16150	16150	16140	85
601	20241210	104400	861700990	16150	16150	16150	16150	14
602	20241210	104300	861474890	16140	16140	16140	16140	28
603	20241210	104200	861022970	16140	16140	16140	16140	6
604	20241210	104100	860926130	16140	16140	16140	16140	3
605	20241210	104000	860877710	16150	16120	16150	16120	53
606	20241210	103900	860022490	16110	16110	16110	16110	10
607	20241210	103800	859861390	16110	16110	16110	16100	31
608	20241210	103700	859362010	16100	16100	16100	16090	38
609	20241210	103600	858750440	16100	16080	16100	16080	68
610	20241210	103500	857656280	16100	16110	16110	16100	685
611	20241210	103400	846625940	16120	16120	16120	16120	58
612	20241210	103300	845690980	16130	16130	16130	16130	0
613	20241210	103200	845690980	16130	16120	16130	16120	28
614	20241210	103100	845239370	16120	16140	16140	16110	143
615	20241210	103000	842934000	16140	16140	16150	16140	41
616	20241210	102900	842272160	16140	16160	16160	16140	141
617	20241210	102800	839995310	16160	16160	16160	16160	27
618	20241210	102700	839558990	16160	16160	16160	16160	3
619	20241210	102600	839510510	16160	16160	16170	16160	18
620	20241210	102500	839219620	16170	16130	16170	16130	79
621	20241210	102400	837944530	16130	16130	16130	16130	1
622	20241210	102300	837928400	16130	16130	16140	16120	99
623	20241210	102200	836332330	16120	16140	16140	16120	39
624	20241210	102100	835703380	16200	16140	16200	16140	21
625	20241210	102000	835364010	16200	16120	16200	16120	348
626	20241210	101900	829747220	16120	16120	16140	16110	44
627	20241210	101800	829037860	16120	16120	16120	16120	2
628	20241210	101700	829005620	16120	16110	16120	16110	39
629	20241210	101600	828376990	16110	16150	16150	16110	136
630	20241210	101500	826183620	16150	16160	16160	16150	19
631	20241210	101400	825876730	16160	16180	16180	16160	195
632	20241210	101300	822722850	16180	16180	16180	16180	33
633	20241210	101200	822188910	16180	16180	16180	16180	3
634	20241210	101100	822140370	16180	16180	16180	16180	50
635	20241210	101000	821331370	16180	16180	16190	16180	46
636	20241210	100900	820586940	16180	16180	16180	16180	0
637	20241210	100800	820586940	16180	16160	16180	16160	66
638	20241210	100700	819520210	16140	16150	16150	16110	848
639	20241210	100600	805832770	16170	16180	16180	16170	1187
640	20241210	100500	786636280	16170	16210	16210	16170	615
641	20241210	100400	776683550	16230	16240	16240	16230	153
642	20241210	100300	774199540	16240	16240	16240	16240	2984
643	20241210	100200	725739380	16240	16240	16240	16240	1
644	20241210	100100	725723140	16240	16240	16240	16240	24
645	20241210	100000	725333380	16240	16240	16240	16240	3
646	20241210	095900	725284660	16240	16300	16320	16240	2307
647	20241210	095800	687731850	16280	16260	16290	16260	68
648	20241210	095700	686625480	16250	16250	16250	16250	165
649	20241210	095600	683944230	16250	16290	16290	16220	782
650	20241210	095500	671209660	16300	16310	16310	16290	1052
651	20241210	095400	654059270	16320	16330	16340	16320	1030
652	20241210	095300	637244840	16330	16320	16330	16320	264
653	20241210	095200	632935220	16330	16310	16330	16310	385
654	20241210	095100	626652620	16320	16330	16330	16320	211
655	20241210	095000	623207950	16330	16320	16330	16320	131
656	20241210	094900	621069460	16310	16310	16320	16310	71
657	20241210	094800	619911280	16320	16310	16320	16290	501
658	20241210	094700	611748960	16330	16320	16330	16300	1789
659	20241210	094600	582581810	16300	16230	16320	16200	3438
660	20241210	094500	526576620	16230	16190	16230	16190	4858
661	20241210	094400	447858980	16190	16180	16190	16180	53
662	20241210	094300	447001120	16180	16160	16180	16150	1113
663	20241210	094200	428999610	16160	16130	16160	16130	35
664	20241210	094100	428434610	16140	16100	16140	16070	3195
665	20241210	094000	376997140	16120	16060	16120	16060	651
666	20241210	093900	366520550	16070	16070	16070	16070	0
667	20241210	093800	366520550	16070	16100	16100	16070	2907
668	20241210	093700	319765580	16100	16100	16100	16100	715
669	20241210	093600	308254080	16100	16100	16100	16100	0
670	20241210	093500	308254080	16100	16100	16100	16100	0
671	20241210	093400	308254080	16100	16120	16120	16100	135
672	20241210	093300	306079200	16120	16120	16120	16120	0
673	20241210	093200	306079200	16120	16120	16120	16120	31
674	20241210	093100	305579480	16120	16140	16140	16120	277
675	20241210	093000	301110250	16150	16150	16150	16150	0
676	20241210	092900	301110250	16150	16150	16150	16150	0
677	20241210	092800	301110250	16150	16140	16150	16140	449
678	20241210	092700	293862790	16150	16150	16150	16150	3
679	20241210	092600	293814340	16150	16150	16150	16150	68
680	20241210	092500	292716140	16160	16140	16160	16140	427
681	20241210	092400	285816300	16160	16160	16160	16160	70
682	20241210	092300	284685100	16160	16130	16160	16130	1233
683	20241210	092200	264774970	16120	16090	16120	16090	1236
684	20241210	092100	244876920	16090	16090	16100	16090	189
685	20241210	092000	241835510	16090	16090	16090	16090	13
686	20241210	091900	241626340	16130	16120	16130	16110	328
687	20241210	091800	236338890	16120	16120	16120	16120	19
688	20241210	091700	236032610	16130	16100	16130	16100	52
689	20241210	091600	235195230	16120	16080	16120	16070	64
690	20241210	091500	234166630	16020	16050	16100	16020	1887
691	20241210	091400	203835280	16060	16090	16090	16060	1276
692	20241210	091300	183313950	16100	16100	16100	16100	142
693	20241210	091200	181027750	16100	16130	16130	16100	147
694	20241210	091100	178657360	16120	16100	16120	16100	47
695	20241210	091000	177900600	16090	16080	16100	16080	1695
696	20241210	090900	150617660	16060	16080	16090	16060	517
697	20241210	090800	142300230	16080	16070	16090	16070	483
698	20241210	090700	134531770	16060	16050	16060	16010	1657
699	20241210	090600	107965610	16040	15940	16040	15940	2353
700	20241210	090500	70326770	15940	15920	15940	15920	12
701	20241210	090400	70135670	15920	15930	15930	15920	19
702	20241210	090300	69833160	15830	15840	15970	15820	1295
703	20241210	090200	49302240	16000	15900	16000	15750	1617
704	20241210	090100	23630080	15930	15890	15930	15890	997
705	20241210	090000	7777730	15880	15740	15900	15740	493