KissMeData/089010/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200100	2510475360	15820	15820	15820	15820	1320
3	20241216	200000	2510475360	15820	15820	15820	15820	0
4	20241216	195900	2510475360	15820	15820	15820	15820	0
5	20241216	195800	2510475360	15820	15820	15820	15820	0
6	20241216	195700	2510475360	15820	15820	15820	15820	0
7	20241216	195600	2510475360	15820	15820	15820	15820	0
8	20241216	195500	2510475360	15820	15820	15820	15820	0
9	20241216	195400	2510475360	15820	15820	15820	15820	0
10	20241216	195300	2510475360	15820	15820	15820	15820	0
11	20241216	195200	2510475360	15820	15820	15820	15820	0
12	20241216	195100	2510475360	15820	15820	15820	15820	0
13	20241216	195000	2510475360	15820	15820	15820	15820	0
14	20241216	194900	2510475360	15820	15820	15820	15820	0
15	20241216	194800	2510475360	15820	15820	15820	15820	0
16	20241216	194700	2510475360	15820	15820	15820	15820	0
17	20241216	194600	2510475360	15820	15820	15820	15820	0
18	20241216	194500	2510475360	15820	15820	15820	15820	0
19	20241216	194400	2510475360	15820	15820	15820	15820	0
20	20241216	194300	2510475360	15820	15820	15820	15820	0
21	20241216	194200	2510475360	15820	15820	15820	15820	0
22	20241216	194100	2510475360	15820	15820	15820	15820	0
23	20241216	194000	2510475360	15820	15820	15820	15820	0
24	20241216	193900	2510475360	15820	15820	15820	15820	0
25	20241216	193800	2510475360	15820	15820	15820	15820	0
26	20241216	193700	2510475360	15820	15820	15820	15820	0
27	20241216	193600	2510475360	15820	15820	15820	15820	0
28	20241216	193500	2510475360	15820	15820	15820	15820	0
29	20241216	193400	2510475360	15820	15820	15820	15820	0
30	20241216	193300	2510475360	15820	15820	15820	15820	0
31	20241216	193200	2510475360	15820	15820	15820	15820	0
32	20241216	193100	2510475360	15820	15820	15820	15820	1320
33	20241216	193000	2510475360	15820	15820	15820	15820	0
34	20241216	192900	2510475360	15820	15820	15820	15820	0
35	20241216	192800	2510475360	15820	15820	15820	15820	0
36	20241216	192700	2510475360	15820	15820	15820	15820	0
37	20241216	192600	2510475360	15820	15820	15820	15820	0
38	20241216	192500	2510475360	15820	15820	15820	15820	0
39	20241216	192400	2510475360	15820	15820	15820	15820	0
40	20241216	192300	2510475360	15820	15820	15820	15820	0
41	20241216	192200	2510475360	15820	15820	15820	15820	0
42	20241216	192100	2510475360	15820	15820	15820	15820	0
43	20241216	192000	2510475360	15820	15820	15820	15820	0
44	20241216	191900	2510475360	15820	15820	15820	15820	0
45	20241216	191800	2510475360	15820	15820	15820	15820	0
46	20241216	191700	2510475360	15820	15820	15820	15820	0
47	20241216	191600	2510475360	15820	15820	15820	15820	0
48	20241216	191500	2510475360	15820	15820	15820	15820	0
49	20241216	191400	2510475360	15820	15820	15820	15820	0
50	20241216	191300	2510475360	15820	15820	15820	15820	0
51	20241216	191200	2510475360	15820	15820	15820	15820	0
52	20241216	191100	2510475360	15820	15820	15820	15820	0
53	20241216	191000	2510475360	15820	15820	15820	15820	0
54	20241216	190900	2510475360	15820	15820	15820	15820	0
55	20241216	190800	2510475360	15820	15820	15820	15820	0
56	20241216	190700	2510475360	15820	15820	15820	15820	0
57	20241216	190600	2510475360	15820	15820	15820	15820	0
58	20241216	190500	2510475360	15820	15820	15820	15820	0
59	20241216	190400	2510475360	15820	15820	15820	15820	0
60	20241216	190300	2510475360	15820	15820	15820	15820	0
61	20241216	190200	2510475360	15820	15820	15820	15820	0
62	20241216	190100	2510475360	15820	15820	15820	15820	1320
63	20241216	190000	2510475360	15820	15820	15820	15820	0
64	20241216	185900	2510475360	15820	15820	15820	15820	0
65	20241216	185800	2510475360	15820	15820	15820	15820	0
66	20241216	185700	2510475360	15820	15820	15820	15820	0
67	20241216	185600	2510475360	15820	15820	15820	15820	0
68	20241216	185500	2510475360	15820	15820	15820	15820	0
69	20241216	185400	2510475360	15820	15820	15820	15820	0
70	20241216	185300	2510475360	15820	15820	15820	15820	0
71	20241216	185200	2510475360	15820	15820	15820	15820	0
72	20241216	185100	2510475360	15820	15820	15820	15820	0
73	20241216	185000	2510475360	15820	15820	15820	15820	0
74	20241216	184900	2510475360	15820	15820	15820	15820	0
75	20241216	184800	2510475360	15820	15820	15820	15820	0
76	20241216	184700	2510475360	15820	15820	15820	15820	0
77	20241216	184600	2510475360	15820	15820	15820	15820	0
78	20241216	184500	2510475360	15820	15820	15820	15820	0
79	20241216	184400	2510475360	15820	15820	15820	15820	0
80	20241216	184300	2510475360	15820	15820	15820	15820	0
81	20241216	184200	2510475360	15820	15820	15820	15820	0
82	20241216	184100	2510475360	15820	15820	15820	15820	0
83	20241216	184000	2510475360	15820	15820	15820	15820	0
84	20241216	183900	2510475360	15820	15820	15820	15820	0
85	20241216	183800	2510475360	15820	15820	15820	15820	0
86	20241216	183700	2510475360	15820	15820	15820	15820	0
87	20241216	183600	2510475360	15820	15820	15820	15820	0
88	20241216	183500	2510475360	15820	15820	15820	15820	0
89	20241216	183400	2510475360	15820	15820	15820	15820	0
90	20241216	183300	2510475360	15820	15820	15820	15820	0
91	20241216	183200	2510475360	15820	15820	15820	15820	0
92	20241216	183100	2510475360	15820	15820	15820	15820	1320
93	20241216	183000	2510475360	15820	15820	15820	15820	0
94	20241216	182900	2510475360	15820	15820	15820	15820	0
95	20241216	182800	2510475360	15820	15820	15820	15820	0
96	20241216	182700	2510475360	15820	15820	15820	15820	0
97	20241216	182600	2510475360	15820	15820	15820	15820	0
98	20241216	182500	2510475360	15820	15820	15820	15820	0
99	20241216	182400	2510475360	15820	15820	15820	15820	0
100	20241216	182300	2510475360	15820	15820	15820	15820	0
101	20241216	182200	2510475360	15820	15820	15820	15820	0
102	20241216	182100	2510475360	15820	15820	15820	15820	0
103	20241216	182000	2510475360	15820	15820	15820	15820	0
104	20241216	181900	2510475360	15820	15820	15820	15820	0
105	20241216	181800	2510475360	15820	15820	15820	15820	0
106	20241216	181700	2510475360	15820	15820	15820	15820	0
107	20241216	181600	2510475360	15820	15820	15820	15820	0
108	20241216	181500	2510475360	15820	15820	15820	15820	0
109	20241216	181400	2510475360	15820	15820	15820	15820	0
110	20241216	181300	2510475360	15820	15820	15820	15820	0
111	20241216	181200	2510475360	15820	15820	15820	15820	0
112	20241216	181100	2510475360	15820	15820	15820	15820	0
113	20241216	181000	2510475360	15820	15820	15820	15820	0
114	20241216	180900	2510475360	15820	15820	15820	15820	0
115	20241216	180800	2510475360	15820	15820	15820	15820	0
116	20241216	180700	2510475360	15820	15820	15820	15820	0
117	20241216	180600	2510475360	15820	15820	15820	15820	0
118	20241216	180500	2510475360	15820	15820	15820	15820	0
119	20241216	180400	2510475360	15820	15820	15820	15820	0
120	20241216	180300	2510475360	15820	15820	15820	15820	0
121	20241216	180200	2510475360	15820	15820	15820	15820	0
122	20241216	180100	2510475360	15820	15820	15820	15820	1320
123	20241216	180000	2510475360	15820	15820	15820	15820	0
124	20241216	175900	2510475360	15820	15820	15820	15820	0
125	20241216	175800	2510475360	15820	15820	15820	15820	0
126	20241216	175700	2510475360	15820	15820	15820	15820	0
127	20241216	175600	2510475360	15820	15820	15820	15820	0
128	20241216	175500	2510475360	15820	15820	15820	15820	0
129	20241216	175400	2510475360	15820	15820	15820	15820	0
130	20241216	175300	2510475360	15820	15820	15820	15820	0
131	20241216	175200	2510475360	15820	15820	15820	15820	0
132	20241216	175100	2510475360	15820	15820	15820	15820	0
133	20241216	175000	2510475360	15820	15820	15820	15820	0
134	20241216	174900	2510475360	15820	15820	15820	15820	0
135	20241216	174800	2510475360	15820	15820	15820	15820	0
136	20241216	174700	2510475360	15820	15820	15820	15820	0
137	20241216	174600	2510475360	15820	15820	15820	15820	0
138	20241216	174500	2510475360	15820	15820	15820	15820	0
139	20241216	174400	2510475360	15820	15820	15820	15820	0
140	20241216	174300	2510475360	15820	15820	15820	15820	0
141	20241216	174200	2510475360	15820	15820	15820	15820	0
142	20241216	174100	2510475360	15820	15820	15820	15820	0
143	20241216	174000	2510475360	15820	15820	15820	15820	0
144	20241216	173900	2510475360	15820	15820	15820	15820	0
145	20241216	173800	2510475360	15820	15820	15820	15820	0
146	20241216	173700	2510475360	15820	15820	15820	15820	0
147	20241216	173600	2510475360	15820	15820	15820	15820	0
148	20241216	173500	2510475360	15820	15820	15820	15820	0
149	20241216	173400	2510475360	15820	15820	15820	15820	0
150	20241216	173300	2510475360	15820	15820	15820	15820	0
151	20241216	173200	2510475360	15820	15820	15820	15820	0
152	20241216	173100	2510475360	15820	15820	15820	15820	1320
153	20241216	173000	2510475360	15820	15820	15820	15820	0
154	20241216	172900	2510475360	15820	15820	15820	15820	0
155	20241216	172800	2510475360	15820	15820	15820	15820	0
156	20241216	172700	2510475360	15820	15820	15820	15820	0
157	20241216	172600	2510475360	15820	15820	15820	15820	0
158	20241216	172500	2510475360	15820	15820	15820	15820	0
159	20241216	172400	2510475360	15820	15820	15820	15820	0
160	20241216	172300	2510475360	15820	15820	15820	15820	0
161	20241216	172200	2510475360	15820	15820	15820	15820	0
162	20241216	172100	2510475360	15820	15820	15820	15820	0
163	20241216	172000	2510475360	15820	15820	15820	15820	0
164	20241216	171900	2510475360	15820	15820	15820	15820	0
165	20241216	171800	2510475360	15820	15820	15820	15820	0
166	20241216	171700	2510475360	15820	15820	15820	15820	0
167	20241216	171600	2510475360	15820	15820	15820	15820	0
168	20241216	171500	2510475360	15820	15820	15820	15820	0
169	20241216	171400	2510475360	15820	15820	15820	15820	0
170	20241216	171300	2510475360	15820	15820	15820	15820	0
171	20241216	171200	2510475360	15820	15820	15820	15820	0
172	20241216	171100	2510475360	15820	15820	15820	15820	0
173	20241216	171000	2510475360	15820	15820	15820	15820	0
174	20241216	170900	2510475360	15820	15820	15820	15820	0
175	20241216	170800	2510475360	15820	15820	15820	15820	0
176	20241216	170700	2510475360	15820	15820	15820	15820	0
177	20241216	170600	2510475360	15820	15820	15820	15820	0
178	20241216	170500	2510475360	15820	15820	15820	15820	0
179	20241216	170400	2510475360	15820	15820	15820	15820	0
180	20241216	170300	2510475360	15820	15820	15820	15820	0
181	20241216	170200	2510475360	15820	15820	15820	15820	0
182	20241216	170100	2510475360	15820	15820	15820	15820	1320
183	20241216	170000	2510475360	15820	15820	15820	15820	0
184	20241216	165900	2510475360	15820	15820	15820	15820	0
185	20241216	165800	2510475360	15820	15820	15820	15820	0
186	20241216	165700	2510475360	15820	15820	15820	15820	0
187	20241216	165600	2510475360	15820	15820	15820	15820	0
188	20241216	165500	2510475360	15820	15820	15820	15820	0
189	20241216	165400	2510475360	15820	15820	15820	15820	0
190	20241216	165300	2510475360	15820	15820	15820	15820	0
191	20241216	165200	2510475360	15820	15820	15820	15820	0
192	20241216	165100	2510475360	15820	15820	15820	15820	0
193	20241216	165000	2510475360	15820	15820	15820	15820	0
194	20241216	164900	2510475360	15820	15820	15820	15820	0
195	20241216	164800	2510475360	15820	15820	15820	15820	0
196	20241216	164700	2510475360	15820	15820	15820	15820	0
197	20241216	164600	2510475360	15820	15820	15820	15820	0
198	20241216	164500	2510475360	15820	15820	15820	15820	0
199	20241216	164400	2510475360	15820	15820	15820	15820	0
200	20241216	164300	2510475360	15820	15820	15820	15820	0
201	20241216	164200	2510475360	15820	15820	15820	15820	0
202	20241216	164100	2510475360	15820	15820	15820	15820	0
203	20241216	164000	2510475360	15820	15820	15820	15820	0
204	20241216	163900	2510475360	15820	15820	15820	15820	0
205	20241216	163800	2510475360	15820	15820	15820	15820	0
206	20241216	163700	2510475360	15820	15820	15820	15820	0
207	20241216	163600	2510475360	15820	15820	15820	15820	0
208	20241216	163500	2510475360	15820	15820	15820	15820	0
209	20241216	163400	2510475360	15820	15820	15820	15820	0
210	20241216	163300	2510475360	15820	15820	15820	15820	0
211	20241216	163200	2510475360	15820	15820	15820	15820	0
212	20241216	163100	2510475360	15820	15820	15820	15820	1320
213	20241216	163000	2510475360	15820	15820	15820	15820	0
214	20241216	162900	2510475360	15820	15820	15820	15820	0
215	20241216	162800	2510475360	15820	15820	15820	15820	0
216	20241216	162700	2510475360	15820	15820	15820	15820	0
217	20241216	162600	2510475360	15820	15820	15820	15820	0
218	20241216	162500	2510475360	15820	15820	15820	15820	0
219	20241216	162400	2510475360	15820	15820	15820	15820	0
220	20241216	162300	2510475360	15820	15820	15820	15820	0
221	20241216	162200	2510475360	15820	15820	15820	15820	0
222	20241216	162100	2510475360	15820	15820	15820	15820	0
223	20241216	162000	2510475360	15820	15820	15820	15820	0
224	20241216	161900	2510475360	15820	15820	15820	15820	0
225	20241216	161800	2510475360	15820	15820	15820	15820	0
226	20241216	161700	2510475360	15820	15820	15820	15820	0
227	20241216	161600	2510475360	15820	15820	15820	15820	0
228	20241216	161500	2510475360	15820	15820	15820	15820	0
229	20241216	161400	2510475360	15820	15820	15820	15820	0
230	20241216	161300	2510475360	15820	15820	15820	15820	0
231	20241216	161200	2510475360	15820	15820	15820	15820	0
232	20241216	161100	2510475360	15820	15820	15820	15820	0
233	20241216	161000	2510475360	15820	15820	15820	15820	0
234	20241216	160900	2510475360	15820	15820	15820	15820	0
235	20241216	160800	2510475360	15820	15820	15820	15820	0
236	20241216	160700	2510475360	15820	15820	15820	15820	0
237	20241216	160600	2510475360	15820	15820	15820	15820	0
238	20241216	160500	2510475360	15820	15820	15820	15820	0
239	20241216	160400	2510475360	15820	15820	15820	15820	0
240	20241216	160300	2510475360	15820	15820	15820	15820	0
241	20241216	160200	2510475360	15820	15820	15820	15820	0
242	20241216	160100	2510475360	15820	15820	15820	15820	1320
243	20241216	160000	2510475360	15820	15820	15820	15820	0
244	20241216	155900	2510475360	15820	15820	15820	15820	0
245	20241216	155800	2510475360	15820	15820	15820	15820	0
246	20241216	155700	2510475360	15820	15820	15820	15820	0
247	20241216	155600	2510475360	15820	15820	15820	15820	0
248	20241216	155500	2510475360	15820	15820	15820	15820	0
249	20241216	155400	2510475360	15820	15820	15820	15820	0
250	20241216	155300	2510475360	15820	15820	15820	15820	0
251	20241216	155200	2510475360	15820	15820	15820	15820	0
252	20241216	155100	2510475360	15820	15820	15820	15820	0
253	20241216	155000	2510475360	15820	15820	15820	15820	0
254	20241216	154900	2510475360	15820	15820	15820	15820	0
255	20241216	154800	2510475360	15820	15820	15820	15820	0
256	20241216	154700	2510475360	15820	15820	15820	15820	0
257	20241216	154600	2510475360	15820	15820	15820	15820	0
258	20241216	154500	2510475360	15820	15820	15820	15820	0
259	20241216	154400	2510475360	15820	15820	15820	15820	0
260	20241216	154300	2510475360	15820	15820	15820	15820	0
261	20241216	154200	2510475360	15820	15820	15820	15820	0
262	20241216	154100	2510475360	15820	15820	15820	15820	0
263	20241216	154000	2510475360	15820	15820	15820	15820	0
264	20241216	153900	2510475360	15820	15820	15820	15820	0
265	20241216	153800	2510475360	15820	15820	15820	15820	0
266	20241216	153700	2510475360	15820	15820	15820	15820	0
267	20241216	153600	2510475360	15820	15820	15820	15820	0
268	20241216	153500	2510475360	15820	15820	15820	15820	0
269	20241216	153400	2510475360	15820	15820	15820	15820	0
270	20241216	153300	2510475360	15820	15820	15820	15820	0
271	20241216	153200	2510475360	15820	15820	15820	15820	0
272	20241216	153100	2510475360	15820	15820	15820	15820	1320
273	20241216	153000	2510475360	15820	15820	15820	15820	1320
274	20241216	152900	2489592960	15820	15820	15820	15820	0
275	20241216	152800	2489592960	15820	15820	15820	15820	0
276	20241216	152700	2489592960	15820	15820	15820	15820	0
277	20241216	152600	2489592960	15820	15820	15820	15820	0
278	20241216	152500	2489592960	15820	15820	15820	15820	0
279	20241216	152400	2489592960	15820	15820	15820	15820	0
280	20241216	152300	2489592960	15820	15820	15820	15820	0
281	20241216	152200	2489592960	15820	15820	15820	15820	0
282	20241216	152100	2489592960	15820	15820	15820	15820	0
283	20241216	152000	2489592960	15820	15820	15820	15820	0
284	20241216	151900	2489592960	15820	15790	15820	15780	525
285	20241216	151800	2481298770	15820	15800	15820	15780	359
286	20241216	151700	2475628020	15810	15800	15810	15800	118
287	20241216	151600	2473763130	15790	15810	15810	15790	8
288	20241216	151500	2473636780	15790	15790	15790	15790	0
289	20241216	151400	2473636780	15790	15810	15810	15790	3
290	20241216	151300	2473589380	15820	15820	15820	15820	0
291	20241216	151200	2473589380	15820	15820	15820	15820	0
292	20241216	151100	2473589380	15820	15820	15820	15820	293
293	20241216	151000	2468954120	15820	15800	15820	15800	925
294	20241216	150900	2454324090	15800	15800	15800	15800	0
295	20241216	150800	2454324090	15800	15800	15800	15800	50
296	20241216	150700	2453534090	15800	15790	15800	15790	8
297	20241216	150600	2453407750	15790	15790	15790	15790	1
298	20241216	150500	2453391960	15790	15780	15800	15780	12
299	20241216	150400	2453202480	15770	15780	15780	15770	217
300	20241216	150300	2449779970	15800	15800	15800	15800	0
301	20241216	150200	2449779970	15800	15780	15800	15780	10
302	20241216	150100	2449622020	15780	15780	15780	15780	200
303	20241216	150000	2446466020	15800	15790	15800	15790	2
304	20241216	145900	2446434430	15800	15780	15810	15780	22
305	20241216	145800	2446087100	15790	15790	15810	15790	8
306	20241216	145700	2445960720	15810	15790	15810	15790	16
307	20241216	145600	2445707900	15810	15810	15810	15790	12
308	20241216	145500	2445518280	15810	15770	15810	15770	73
309	20241216	145400	2444366980	15770	15760	15810	15760	11
310	20241216	145300	2444193310	15810	15770	15810	15770	10
311	20241216	145200	2444035470	15760	15760	15760	15760	186
312	20241216	145100	2441104110	15770	15760	15780	15760	212
313	20241216	145000	2437761610	15760	15770	15770	15760	55
314	20241216	144900	2436894460	15770	15770	15780	15760	105
315	20241216	144800	2435239600	15770	15780	15780	15750	304
316	20241216	144700	2430450030	15760	15780	15780	15750	577
317	20241216	144600	2421351460	15810	15790	15810	15790	2
318	20241216	144500	2421319860	15820	15790	15820	15790	616
319	20241216	144400	2411587130	15800	15780	15800	15780	153
320	20241216	144300	2409171050	15790	15770	15790	15770	230
321	20241216	144200	2405543930	15770	15770	15770	15770	354
322	20241216	144100	2399961350	15780	15780	15780	15780	15
323	20241216	144000	2399724650	15790	15790	15790	15790	62
324	20241216	143900	2398745670	15810	15790	15820	15790	12
325	20241216	143800	2398556060	15810	15780	15810	15770	907
326	20241216	143700	2384238780	15790	15790	15790	15790	7
327	20241216	143600	2384128250	15790	15790	15790	15790	3
328	20241216	143500	2384080880	15790	15790	15790	15790	1
329	20241216	143400	2384065090	15800	15800	15800	15800	0
330	20241216	143300	2384065090	15800	15780	15800	15780	4
331	20241216	143200	2384001930	15800	15770	15800	15770	15
332	20241216	143100	2383765310	15780	15770	15780	15770	44
333	20241216	143000	2383071190	15780	15770	15780	15770	31
334	20241216	142900	2382582290	15770	15760	15770	15760	31
335	20241216	142800	2382093480	15780	15780	15780	15780	0
336	20241216	142700	2382093480	15780	15780	15780	15770	187
337	20241216	142600	2379142690	15790	15800	15800	15790	1130
338	20241216	142500	2361289860	15810	15810	15810	15810	0
339	20241216	142400	2361289860	15810	15810	15810	15810	18
340	20241216	142300	2361005280	15810	15810	15810	15810	1
341	20241216	142200	2360989470	15810	15820	15820	15810	192
342	20241216	142100	2357953850	15820	15820	15820	15820	2
343	20241216	142000	2357922210	15820	15820	15820	15810	45
344	20241216	141900	2357210460	15820	15820	15820	15820	70
345	20241216	141800	2356103060	15820	15820	15820	15820	12
346	20241216	141700	2355913220	15810	15810	15810	15810	0
347	20241216	141600	2355913220	15810	15820	15820	15810	142
348	20241216	141500	2353668180	15830	15830	15830	15820	3
349	20241216	141400	2353620700	15820	15820	15830	15820	5
350	20241216	141300	2353541580	15830	15820	15830	15820	2
351	20241216	141200	2353509930	15830	15820	15830	15820	2
352	20241216	141100	2353478280	15830	15810	15830	15810	370
353	20241216	141000	2347627860	15810	15800	15810	15800	325
354	20241216	140900	2342490180	15790	15810	15810	15790	995
355	20241216	140800	2326769250	15820	15810	15820	15810	7
356	20241216	140700	2326658570	15820	15810	15820	15800	46
357	20241216	140600	2325931690	15820	15810	15820	15810	12
358	20241216	140500	2325741920	15820	15810	15820	15810	84
359	20241216	140400	2324413400	15810	15810	15820	15810	41
360	20241216	140300	2323765170	15820	15810	15820	15800	51
361	20241216	140200	2322959130	15800	15810	15810	15800	15
362	20241216	140100	2322722110	15810	15800	15810	15800	2
363	20241216	140000	2322690500	15800	15800	15800	15800	10
364	20241216	135900	2322532500	15800	15800	15800	15800	0
365	20241216	135800	2322532500	15800	15790	15800	15780	140
366	20241216	135700	2320321870	15790	15790	15790	15790	0
367	20241216	135600	2320321870	15790	15790	15790	15790	50
368	20241216	135500	2319532370	15800	15800	15800	15800	1
369	20241216	135400	2319516570	15790	15790	15790	15790	2
370	20241216	135300	2319484990	15790	15780	15790	15780	105
371	20241216	135200	2317828080	15780	15770	15780	15770	23
372	20241216	135100	2317465350	15780	15770	15780	15770	120
373	20241216	135000	2315572170	15780	15780	15780	15780	10
374	20241216	134900	2315414370	15790	15790	15790	15780	187
375	20241216	134800	2312461800	15790	15790	15790	15790	1
376	20241216	134700	2312446010	15790	15790	15790	15790	0
377	20241216	134600	2312446010	15790	15790	15790	15790	0
378	20241216	134500	2312446010	15790	15790	15800	15780	481
379	20241216	134400	2304854570	15800	15800	15810	15800	8
380	20241216	134300	2304728160	15820	15810	15820	15810	2
381	20241216	134200	2304696530	15820	15800	15820	15780	408
382	20241216	134100	2298257410	15820	15800	15820	15800	4
383	20241216	134000	2298194170	15820	15820	15820	15820	0
384	20241216	133900	2298194170	15820	15790	15820	15790	114
385	20241216	133800	2296391370	15780	15810	15810	15780	407
386	20241216	133700	2289967870	15830	15820	15830	15810	38
387	20241216	133600	2289366360	15830	15800	15830	15800	4
388	20241216	133500	2289303130	15800	15810	15830	15790	815
389	20241216	133400	2276428140	15830	15810	15830	15810	102
390	20241216	133300	2274813540	15800	15820	15820	15800	354
391	20241216	133200	2269220230	15810	15740	15810	15740	957
392	20241216	133100	2254120850	15740	15740	15740	15740	15
393	20241216	133000	2253884750	15750	15730	15750	15730	126
394	20241216	132900	2251900900	15750	15750	15750	15750	1
395	20241216	132800	2251885150	15720	15710	15750	15690	1834
396	20241216	132700	2223086770	15710	15720	15730	15710	388
397	20241216	132600	2216990730	15720	15740	15740	15720	66
398	20241216	132500	2215952380	15740	15740	15740	15740	1
399	20241216	132400	2215936640	15750	15720	15750	15720	12
400	20241216	132300	2215747960	15720	15730	15750	15720	13
401	20241216	132200	2215543500	15730	15730	15730	15730	0
402	20241216	132100	2215543500	15730	15730	15730	15730	0
403	20241216	132000	2215543500	15730	15740	15740	15710	1373
404	20241216	131900	2193953280	15740	15740	15740	15740	0
405	20241216	131800	2193953280	15740	15740	15740	15740	100
406	20241216	131700	2192379280	15740	15750	15750	15740	88
407	20241216	131600	2190993380	15750	15760	15760	15750	262
408	20241216	131500	2186866070	15770	15770	15770	15760	124
409	20241216	131400	2184910670	15770	15770	15770	15770	0
410	20241216	131300	2184910670	15770	15770	15770	15770	46
411	20241216	131200	2184185250	15770	15770	15770	15770	49
412	20241216	131100	2183412520	15770	15780	15780	15770	406
413	20241216	131000	2177008790	15790	15790	15790	15790	88
414	20241216	130900	2175619270	15800	15800	15800	15790	100
415	20241216	130800	2174040070	15800	15800	15800	15800	0
416	20241216	130700	2174040070	15800	15790	15800	15790	38
417	20241216	130600	2173440040	15800	15800	15800	15800	0
418	20241216	130500	2173440040	15800	15800	15800	15800	0
419	20241216	130400	2173440040	15800	15800	15800	15800	10
420	20241216	130300	2173282040	15800	15800	15800	15800	70
421	20241216	130200	2172176040	15800	15800	15800	15800	30
422	20241216	130100	2171702040	15830	15800	15830	15800	102
423	20241216	130000	2170090400	15830	15800	15830	15790	69
424	20241216	125900	2169000140	15790	15790	15790	15790	7
425	20241216	125800	2168889610	15800	15790	15800	15790	1038
426	20241216	125700	2152499580	15790	15790	15790	15790	231
427	20241216	125600	2148852090	15800	15800	15800	15800	22
428	20241216	125500	2148504490	15800	15790	15800	15790	8
429	20241216	125400	2148378100	15790	15790	15820	15790	197
430	20241216	125300	2145267440	15820	15770	15820	15760	195
431	20241216	125200	2142190880	15770	15770	15780	15770	7
432	20241216	125100	2142080440	15780	15780	15780	15780	0
433	20241216	125000	2142080440	15780	15780	15780	15780	0
434	20241216	124900	2142080440	15780	15760	15780	15760	173
435	20241216	124800	2139353930	15760	15760	15760	15760	100
436	20241216	124700	2137777930	15750	15750	15750	15750	5
437	20241216	124600	2137699180	15760	15760	15760	15760	20
438	20241216	124500	2137383980	15760	15760	15770	15760	56
439	20241216	124400	2136501410	15770	15750	15770	15750	4
440	20241216	124300	2136438370	15740	15750	15770	15740	170
441	20241216	124200	2133761220	15750	15790	15790	15740	979
442	20241216	124100	2118333090	15790	15790	15790	15790	196
443	20241216	124000	2115238250	15800	15800	15800	15800	0
444	20241216	123900	2115238250	15800	15810	15810	15800	455
445	20241216	123800	2108049150	15810	15850	15850	15810	1966
446	20241216	123700	2076946700	15870	15870	15870	15860	399
447	20241216	123600	2070618040	15870	15870	15870	15870	1
448	20241216	123500	2070602170	15870	15870	15870	15870	1
449	20241216	123400	2070586300	15860	15870	15870	15860	172
450	20241216	123300	2067856990	15900	15900	15900	15900	1
451	20241216	123200	2067841090	15900	15900	15900	15870	33
452	20241216	123100	2067317100	15880	15890	15900	15880	66
453	20241216	123000	2066268150	15890	15890	15900	15890	10
454	20241216	122900	2066109240	15890	15890	15890	15890	26
455	20241216	122800	2065696100	15890	15890	15890	15890	0
456	20241216	122700	2065696100	15890	15890	15900	15890	6
457	20241216	122600	2065600720	15900	15880	15900	15880	193
458	20241216	122500	2062534070	15880	15880	15880	15880	11
459	20241216	122400	2062359390	15890	15880	15890	15880	4
460	20241216	122300	2062295850	15890	15880	15890	15880	21
461	20241216	122200	2061962180	15880	15900	15900	15880	4
462	20241216	122100	2061898630	15890	15890	15900	15870	103
463	20241216	122000	2060262170	15890	15890	15890	15890	1
464	20241216	121900	2060246280	15900	15880	15900	15880	81
465	20241216	121800	2058958410	15900	15870	15900	15870	87
466	20241216	121700	2057575210	15870	15880	15900	15860	228
467	20241216	121600	2053957450	15890	15880	15890	15880	4
468	20241216	121500	2053893910	15880	15880	15880	15880	0
469	20241216	121400	2053893910	15880	15880	15880	15880	2
470	20241216	121300	2053862150	15890	15900	15900	15880	543
471	20241216	121200	2045233890	15920	15910	15920	15910	4
472	20241216	121100	2045170240	15910	15900	15910	15900	18
473	20241216	121000	2044884030	15900	15900	15900	15890	300
474	20241216	120900	2040114130	15900	15900	15900	15900	0
475	20241216	120800	2040114130	15900	15880	15900	15880	59
476	20241216	120700	2039176620	15890	15880	15890	15880	2
477	20241216	120600	2039144850	15880	15890	15890	15880	75
478	20241216	120500	2037953750	15880	15880	15880	15880	8
479	20241216	120400	2037826710	15870	15870	15870	15870	0
480	20241216	120300	2037826710	15870	15870	15870	15870	6
481	20241216	120200	2037731490	15880	15880	15880	15880	20
482	20241216	120100	2037413890	15880	15880	15880	15880	1
483	20241216	120000	2037398010	15880	15890	15890	15880	30
484	20241216	115900	2036921510	15890	15890	15890	15890	20
485	20241216	115800	2036603710	15890	15890	15890	15890	2
486	20241216	115700	2036571930	15910	15870	15910	15870	383
487	20241216	115600	2030493220	15860	15860	15860	15860	0
488	20241216	115500	2030493220	15860	15880	15890	15860	1338
489	20241216	115400	2009249930	15890	15890	15890	15870	52
490	20241216	115300	2008424640	15910	15880	15920	15880	7182
491	20241216	115200	1894367590	15870	15870	15870	15870	0
492	20241216	115100	1894367590	15870	15870	15870	15870	38
493	20241216	115000	1893764530	15870	15870	15870	15870	11
494	20241216	114900	1893589960	15880	15860	15880	15860	103
495	20241216	114800	1891955350	15870	15870	15870	15870	0
496	20241216	114700	1891955350	15870	15850	15880	15850	10
497	20241216	114600	1891796660	15840	15840	15840	15840	0
498	20241216	114500	1891796660	15840	15850	15850	15840	321
499	20241216	114400	1886710810	15840	15840	15840	15840	0
500	20241216	114300	1886710810	15840	15840	15840	15840	0
501	20241216	114200	1886710810	15840	15840	15840	15840	1
502	20241216	114100	1886694970	15850	15850	15850	15840	292
503	20241216	114000	1882067680	15860	15860	15860	15860	1
504	20241216	113900	1882051820	15850	15850	15850	15850	6
505	20241216	113800	1881956720	15850	15860	15860	15850	205
506	20241216	113700	1878705570	15880	15880	15880	15880	4
507	20241216	113600	1878642050	15880	15880	15880	15880	0
508	20241216	113500	1878642050	15880	15880	15880	15880	0
509	20241216	113400	1878642050	15880	15860	15880	15860	5
510	20241216	113300	1878562710	15860	15860	15860	15860	0
511	20241216	113200	1878562710	15860	15870	15870	15860	151
512	20241216	113100	1876167640	15870	15870	15870	15870	40
513	20241216	113000	1875532840	15880	15880	15880	15880	0
514	20241216	112900	1875532840	15880	15880	15880	15880	1
515	20241216	112800	1875516960	15870	15870	15870	15870	100
516	20241216	112700	1873929960	15880	15880	15880	15880	0
517	20241216	112600	1873929960	15880	15880	15880	15880	1
518	20241216	112500	1873914080	15860	15870	15870	15860	21
519	20241216	112400	1873580870	15850	15850	15850	15850	16
520	20241216	112300	1873327270	15840	15820	15840	15820	40
521	20241216	112200	1872694070	15830	15830	15830	15810	500
522	20241216	112100	1864788840	15830	15830	15830	15830	10
523	20241216	112000	1864630540	15830	15830	15830	15830	0
524	20241216	111900	1864630540	15830	15850	15850	15830	211
525	20241216	111800	1861288650	15850	15850	15850	15850	0
526	20241216	111700	1861288650	15850	15850	15850	15850	17
527	20241216	111600	1861019200	15850	15860	15860	15850	236
528	20241216	111500	1857277350	15870	15870	15870	15870	154
529	20241216	111400	1854833370	15890	15890	15890	15890	1
530	20241216	111300	1854817480	15890	15890	15890	15890	0
531	20241216	111200	1854817480	15890	15880	15890	15870	7
532	20241216	111100	1854706350	15890	15880	15890	15870	15
533	20241216	111000	1854468200	15870	15890	15890	15870	43
534	20241216	110900	1853785010	15880	15880	15880	15880	20
535	20241216	110800	1853467410	15880	15880	15880	15880	1
536	20241216	110700	1853451530	15890	15870	15890	15870	41
537	20241216	110600	1852800630	15870	15880	15880	15860	402
538	20241216	110500	1846423950	15890	15880	15890	15880	2
539	20241216	110400	1846392180	15890	15890	15890	15870	403
540	20241216	110300	1839995320	15910	15890	15910	15890	20
541	20241216	110200	1839677410	15880	15880	15880	15880	0
542	20241216	110100	1839677410	15880	15880	15880	15880	0
543	20241216	110000	1839677410	15880	15880	15880	15880	55
544	20241216	105900	1838804010	15870	15870	15870	15870	0
545	20241216	105800	1838804010	15870	15870	15870	15870	1
546	20241216	105700	1838788140	15880	15870	15880	15870	6
547	20241216	105600	1838692890	15880	15860	15880	15860	2
548	20241216	105500	1838661150	15870	15830	15870	15830	740
549	20241216	105400	1826933790	15840	15830	15840	15830	2
550	20241216	105300	1826902120	15840	15810	15840	15800	928
551	20241216	105200	1812234120	15820	15820	15820	15820	1
552	20241216	105100	1812218300	15820	15780	15820	15780	1247
553	20241216	105000	1792512920	15760	15780	15780	15760	2063
554	20241216	104900	1759995440	15780	15810	15810	15780	1003
555	20241216	104800	1744151200	15820	15840	15840	15810	1436
556	20241216	104700	1721440730	15840	15840	15840	15840	72
557	20241216	104600	1720300250	15840	15840	15840	15840	60
558	20241216	104500	1719349850	15840	15820	15840	15820	20
559	20241216	104400	1719033270	15840	15820	15840	15820	27
560	20241216	104300	1718605610	15830	15840	15850	15830	30
561	20241216	104200	1718130550	15850	15850	15850	15850	76
562	20241216	104100	1716925950	15840	15820	15840	15820	22
563	20241216	104000	1716577730	15830	15850	15850	15830	594
564	20241216	103900	1707174230	15850	15850	15850	15850	0
565	20241216	103800	1707174230	15850	15870	15870	15850	2380
566	20241216	103700	1669405320	15880	15880	15880	15880	100
567	20241216	103600	1667817320	15880	15880	15890	15880	115
568	20241216	103500	1665990130	15880	15880	15880	15880	7
569	20241216	103400	1665878970	15880	15890	15890	15880	627
570	20241216	103300	1655921430	15890	15920	15920	15890	303
571	20241216	103200	1651104120	15920	15920	15920	15920	2
572	20241216	103100	1651072280	15920	15910	15920	15910	220
573	20241216	103000	1647569890	15910	15910	15920	15910	131
574	20241216	102900	1645484680	15910	15900	15910	15900	264
575	20241216	102800	1641284850	15890	15890	15890	15890	0
576	20241216	102700	1641284850	15890	15890	15890	15890	199
577	20241216	102600	1638122740	15890	15890	15890	15890	63
578	20241216	102500	1637121670	15890	15890	15890	15890	52
579	20241216	102400	1636295390	15890	15890	15900	15890	115
580	20241216	102300	1634467990	15900	15900	15900	15890	603
581	20241216	102200	1624883780	15890	15900	15910	15890	325
582	20241216	102100	1619716800	15910	15900	15910	15890	2134
583	20241216	102000	1585783600	15900	15930	15940	15900	1186
584	20241216	101900	1566907420	15940	15960	15960	15940	401
585	20241216	101800	1560515340	15970	15930	16050	15930	610
586	20241216	101700	1550761020	15920	15950	15950	15910	1080
587	20241216	101600	1533543670	15960	15960	15960	15960	5
588	20241216	101500	1533463870	15950	15970	15990	15950	689
589	20241216	101400	1522473990	15970	15990	15990	15970	221
590	20241216	101300	1518942160	15990	16010	16010	15990	137
591	20241216	101200	1516748840	16010	16010	16010	16010	40
592	20241216	101100	1516108440	16010	15990	16010	15990	530
593	20241216	101000	1507627570	16000	15960	16000	15950	102
594	20241216	100900	1505997760	15960	15940	15980	15940	169
595	20241216	100800	1503300850	15950	15930	15950	15930	89
596	20241216	100700	1501883060	15940	15980	15980	15940	752
597	20241216	100600	1489893590	15990	15980	16000	15980	39
598	20241216	100500	1489270170	15980	15970	15980	15960	5
599	20241216	100400	1489190310	15980	15950	15980	15940	500
600	20241216	100300	1481217740	15960	15960	15960	15960	1
601	20241216	100200	1481201780	15980	15980	15980	15960	3
602	20241216	100100	1481153860	15940	15950	15960	15910	1056
603	20241216	100000	1464334660	15960	15940	15960	15940	7
604	20241216	095900	1464222990	15950	15950	15950	15950	0
605	20241216	095800	1464222990	15950	15930	15950	15930	58
606	20241216	095700	1463298520	15920	15940	15940	15920	786
607	20241216	095600	1450775330	15940	15950	15970	15940	512
608	20241216	095500	1442608920	15970	15960	15970	15950	81
609	20241216	095400	1441316590	15970	15960	15970	15950	68
610	20241216	095300	1440231670	15960	15980	15980	15950	128
611	20241216	095200	1438189480	15980	15980	15980	15980	4
612	20241216	095100	1438125560	15990	15980	16000	15970	56
613	20241216	095000	1437230340	15990	16030	16030	15990	863
614	20241216	094900	1423407030	16040	16040	16040	16040	100
615	20241216	094800	1421803030	16050	16050	16050	16030	390
616	20241216	094700	1415543950	16060	16040	16060	16040	84
617	20241216	094600	1414195700	16040	16040	16040	16030	60
618	20241216	094500	1413233340	16050	16030	16050	16020	143
619	20241216	094400	1410938980	16040	16010	16040	16010	175
620	20241216	094300	1408132870	16010	15990	16030	15980	192
621	20241216	094200	1405061940	16000	15970	16000	15970	392
622	20241216	094100	1398796680	15970	15950	16000	15940	1677
623	20241216	094000	1371999540	15950	15940	15950	15940	358
624	20241216	093900	1366292450	15950	15940	15950	15920	70
625	20241216	093800	1365176070	15960	15920	15960	15920	246
626	20241216	093700	1361255870	15920	15920	15950	15920	459
627	20241216	093600	1353944900	15930	15920	15930	15920	10
628	20241216	093500	1353785610	15920	15930	15930	15910	776
629	20241216	093400	1341430520	15930	15930	15930	15920	466
630	20241216	093300	1334010150	15940	15950	15950	15920	1154
631	20241216	093200	1315617030	15960	15990	15990	15960	437
632	20241216	093100	1308636650	15990	15980	16040	15980	36
633	20241216	093000	1308060730	15990	15960	16040	15960	248
634	20241216	092900	1304096250	15950	15940	15960	15940	8
635	20241216	092800	1303968680	15950	15960	15960	15950	97
636	20241216	092700	1302421070	15960	15940	15960	15940	250
637	20241216	092600	1298435220	15940	15940	15990	15940	918
638	20241216	092500	1283785270	15940	16020	16020	15930	3734
639	20241216	092400	1224129440	16030	16020	16040	16020	545
640	20241216	092300	1215393320	16010	15950	16010	15950	999
641	20241216	092200	1199411360	15950	15930	15970	15930	293
642	20241216	092100	1194738440	15930	15930	15930	15910	730
643	20241216	092000	1183118180	15940	15940	15970	15940	680
644	20241216	091900	1172274840	15950	15930	15950	15930	508
645	20241216	091800	1164175380	15930	15930	15930	15900	968
646	20241216	091700	1148773350	15930	15940	15970	15930	2229
647	20241216	091600	1113227090	15950	15970	15970	15940	2068
648	20241216	091500	1080247390	15970	16030	16070	15950	2906
649	20241216	091400	1033800140	16030	16060	16080	16030	2694
650	20241216	091300	990558430	16070	16090	16110	16060	1916
651	20241216	091200	959725460	16100	16130	16140	16100	898
652	20241216	091100	945261930	16140	16170	16180	16090	2850
653	20241216	091000	899318090	16160	16230	16230	16160	1557
654	20241216	090900	874124630	16200	16260	16290	16200	2816
655	20241216	090800	828325250	16240	16290	16300	16180	5643
656	20241216	090700	736793300	16280	16280	16300	16240	1514
657	20241216	090600	712164010	16310	16230	16430	16230	9984
658	20241216	090500	549022660	16230	16190	16270	16170	2767
659	20241216	090400	504151400	16150	16140	16180	16110	2258
660	20241216	090300	467697080	16140	16190	16190	16110	4423
661	20241216	090200	396267460	16190	16100	16300	16100	6109
662	20241216	090100	297353410	16100	15910	16140	15910	5439
663	20241216	090000	210247720	15940	15700	16020	15700	13258