KissMeData/138610/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202500	2935588890	15660	15660	15660	15660	7001
3	20241216	202400	2935588890	15660	15660	15660	15660	0
4	20241216	202300	2935588890	15660	15660	15660	15660	0
5	20241216	202200	2935588890	15660	15660	15660	15660	0
6	20241216	202100	2935588890	15660	15660	15660	15660	0
7	20241216	202000	2935588890	15660	15660	15660	15660	0
8	20241216	201900	2935588890	15660	15660	15660	15660	0
9	20241216	201800	2935588890	15660	15660	15660	15660	0
10	20241216	201700	2935588890	15660	15660	15660	15660	0
11	20241216	201600	2935588890	15660	15660	15660	15660	0
12	20241216	201500	2935588890	15660	15660	15660	15660	0
13	20241216	201400	2935588890	15660	15660	15660	15660	0
14	20241216	201300	2935588890	15660	15660	15660	15660	0
15	20241216	201200	2935588890	15660	15660	15660	15660	0
16	20241216	201100	2935588890	15660	15660	15660	15660	0
17	20241216	201000	2935588890	15660	15660	15660	15660	0
18	20241216	200900	2935588890	15660	15660	15660	15660	0
19	20241216	200800	2935588890	15660	15660	15660	15660	0
20	20241216	200700	2935588890	15660	15660	15660	15660	0
21	20241216	200600	2935588890	15660	15660	15660	15660	0
22	20241216	200500	2935588890	15660	15660	15660	15660	0
23	20241216	200400	2935588890	15660	15660	15660	15660	0
24	20241216	200300	2935588890	15660	15660	15660	15660	0
25	20241216	200200	2935588890	15660	15660	15660	15660	0
26	20241216	200100	2935588890	15660	15660	15660	15660	0
27	20241216	200000	2935588890	15660	15660	15660	15660	0
28	20241216	195900	2935588890	15660	15660	15660	15660	0
29	20241216	195800	2935588890	15660	15660	15660	15660	0
30	20241216	195700	2935588890	15660	15660	15660	15660	0
31	20241216	195600	2935588890	15660	15660	15660	15660	0
32	20241216	195500	2935588890	15660	15660	15660	15660	7001
33	20241216	195400	2935588890	15660	15660	15660	15660	0
34	20241216	195300	2935588890	15660	15660	15660	15660	0
35	20241216	195200	2935588890	15660	15660	15660	15660	0
36	20241216	195100	2935588890	15660	15660	15660	15660	0
37	20241216	195000	2935588890	15660	15660	15660	15660	0
38	20241216	194900	2935588890	15660	15660	15660	15660	0
39	20241216	194800	2935588890	15660	15660	15660	15660	0
40	20241216	194700	2935588890	15660	15660	15660	15660	0
41	20241216	194600	2935588890	15660	15660	15660	15660	0
42	20241216	194500	2935588890	15660	15660	15660	15660	0
43	20241216	194400	2935588890	15660	15660	15660	15660	0
44	20241216	194300	2935588890	15660	15660	15660	15660	0
45	20241216	194200	2935588890	15660	15660	15660	15660	0
46	20241216	194100	2935588890	15660	15660	15660	15660	0
47	20241216	194000	2935588890	15660	15660	15660	15660	0
48	20241216	193900	2935588890	15660	15660	15660	15660	0
49	20241216	193800	2935588890	15660	15660	15660	15660	0
50	20241216	193700	2935588890	15660	15660	15660	15660	0
51	20241216	193600	2935588890	15660	15660	15660	15660	0
52	20241216	193500	2935588890	15660	15660	15660	15660	0
53	20241216	193400	2935588890	15660	15660	15660	15660	0
54	20241216	193300	2935588890	15660	15660	15660	15660	0
55	20241216	193200	2935588890	15660	15660	15660	15660	0
56	20241216	193100	2935588890	15660	15660	15660	15660	0
57	20241216	193000	2935588890	15660	15660	15660	15660	0
58	20241216	192900	2935588890	15660	15660	15660	15660	0
59	20241216	192800	2935588890	15660	15660	15660	15660	0
60	20241216	192700	2935588890	15660	15660	15660	15660	0
61	20241216	192600	2935588890	15660	15660	15660	15660	0
62	20241216	192500	2935588890	15660	15660	15660	15660	7001
63	20241216	192400	2935588890	15660	15660	15660	15660	0
64	20241216	192300	2935588890	15660	15660	15660	15660	0
65	20241216	192200	2935588890	15660	15660	15660	15660	0
66	20241216	192100	2935588890	15660	15660	15660	15660	0
67	20241216	192000	2935588890	15660	15660	15660	15660	0
68	20241216	191900	2935588890	15660	15660	15660	15660	0
69	20241216	191800	2935588890	15660	15660	15660	15660	0
70	20241216	191700	2935588890	15660	15660	15660	15660	0
71	20241216	191600	2935588890	15660	15660	15660	15660	0
72	20241216	191500	2935588890	15660	15660	15660	15660	0
73	20241216	191400	2935588890	15660	15660	15660	15660	0
74	20241216	191300	2935588890	15660	15660	15660	15660	0
75	20241216	191200	2935588890	15660	15660	15660	15660	0
76	20241216	191100	2935588890	15660	15660	15660	15660	0
77	20241216	191000	2935588890	15660	15660	15660	15660	0
78	20241216	190900	2935588890	15660	15660	15660	15660	0
79	20241216	190800	2935588890	15660	15660	15660	15660	0
80	20241216	190700	2935588890	15660	15660	15660	15660	0
81	20241216	190600	2935588890	15660	15660	15660	15660	0
82	20241216	190500	2935588890	15660	15660	15660	15660	0
83	20241216	190400	2935588890	15660	15660	15660	15660	0
84	20241216	190300	2935588890	15660	15660	15660	15660	0
85	20241216	190200	2935588890	15660	15660	15660	15660	0
86	20241216	190100	2935588890	15660	15660	15660	15660	0
87	20241216	190000	2935588890	15660	15660	15660	15660	0
88	20241216	185900	2935588890	15660	15660	15660	15660	0
89	20241216	185800	2935588890	15660	15660	15660	15660	0
90	20241216	185700	2935588890	15660	15660	15660	15660	0
91	20241216	185600	2935588890	15660	15660	15660	15660	0
92	20241216	185500	2935588890	15660	15660	15660	15660	7001
93	20241216	185400	2935588890	15660	15660	15660	15660	0
94	20241216	185300	2935588890	15660	15660	15660	15660	0
95	20241216	185200	2935588890	15660	15660	15660	15660	0
96	20241216	185100	2935588890	15660	15660	15660	15660	0
97	20241216	185000	2935588890	15660	15660	15660	15660	0
98	20241216	184900	2935588890	15660	15660	15660	15660	0
99	20241216	184800	2935588890	15660	15660	15660	15660	0
100	20241216	184700	2935588890	15660	15660	15660	15660	0
101	20241216	184600	2935588890	15660	15660	15660	15660	0
102	20241216	184500	2935588890	15660	15660	15660	15660	0
103	20241216	184400	2935588890	15660	15660	15660	15660	0
104	20241216	184300	2935588890	15660	15660	15660	15660	0
105	20241216	184200	2935588890	15660	15660	15660	15660	0
106	20241216	184100	2935588890	15660	15660	15660	15660	0
107	20241216	184000	2935588890	15660	15660	15660	15660	0
108	20241216	183900	2935588890	15660	15660	15660	15660	0
109	20241216	183800	2935588890	15660	15660	15660	15660	0
110	20241216	183700	2935588890	15660	15660	15660	15660	0
111	20241216	183600	2935588890	15660	15660	15660	15660	0
112	20241216	183500	2935588890	15660	15660	15660	15660	0
113	20241216	183400	2935588890	15660	15660	15660	15660	0
114	20241216	183300	2935588890	15660	15660	15660	15660	0
115	20241216	183200	2935588890	15660	15660	15660	15660	0
116	20241216	183100	2935588890	15660	15660	15660	15660	0
117	20241216	183000	2935588890	15660	15660	15660	15660	0
118	20241216	182900	2935588890	15660	15660	15660	15660	0
119	20241216	182800	2935588890	15660	15660	15660	15660	0
120	20241216	182700	2935588890	15660	15660	15660	15660	0
121	20241216	182600	2935588890	15660	15660	15660	15660	0
122	20241216	182500	2935588890	15660	15660	15660	15660	7001
123	20241216	182400	2935588890	15660	15660	15660	15660	0
124	20241216	182300	2935588890	15660	15660	15660	15660	0
125	20241216	182200	2935588890	15660	15660	15660	15660	0
126	20241216	182100	2935588890	15660	15660	15660	15660	0
127	20241216	182000	2935588890	15660	15660	15660	15660	0
128	20241216	181900	2935588890	15660	15660	15660	15660	0
129	20241216	181800	2935588890	15660	15660	15660	15660	0
130	20241216	181700	2935588890	15660	15660	15660	15660	0
131	20241216	181600	2935588890	15660	15660	15660	15660	0
132	20241216	181500	2935588890	15660	15660	15660	15660	0
133	20241216	181400	2935588890	15660	15660	15660	15660	0
134	20241216	181300	2935588890	15660	15660	15660	15660	0
135	20241216	181200	2935588890	15660	15660	15660	15660	0
136	20241216	181100	2935588890	15660	15660	15660	15660	0
137	20241216	181000	2935588890	15660	15660	15660	15660	0
138	20241216	180900	2935588890	15660	15660	15660	15660	0
139	20241216	180800	2935588890	15660	15660	15660	15660	0
140	20241216	180700	2935588890	15660	15660	15660	15660	0
141	20241216	180600	2935588890	15660	15660	15660	15660	0
142	20241216	180500	2935588890	15660	15660	15660	15660	0
143	20241216	180400	2935588890	15660	15660	15660	15660	0
144	20241216	180300	2935588890	15660	15660	15660	15660	0
145	20241216	180200	2935588890	15660	15660	15660	15660	0
146	20241216	180100	2935588890	15660	15660	15660	15660	0
147	20241216	180000	2935588890	15660	15660	15660	15660	0
148	20241216	175900	2935588890	15660	15660	15660	15660	0
149	20241216	175800	2935588890	15660	15660	15660	15660	0
150	20241216	175700	2935588890	15660	15660	15660	15660	0
151	20241216	175600	2935588890	15660	15660	15660	15660	0
152	20241216	175500	2935588890	15660	15660	15660	15660	7001
153	20241216	175400	2935588890	15660	15660	15660	15660	0
154	20241216	175300	2935588890	15660	15660	15660	15660	0
155	20241216	175200	2935588890	15660	15660	15660	15660	0
156	20241216	175100	2935588890	15660	15660	15660	15660	0
157	20241216	175000	2935588890	15660	15660	15660	15660	0
158	20241216	174900	2935588890	15660	15660	15660	15660	0
159	20241216	174800	2935588890	15660	15660	15660	15660	0
160	20241216	174700	2935588890	15660	15660	15660	15660	0
161	20241216	174600	2935588890	15660	15660	15660	15660	0
162	20241216	174500	2935588890	15660	15660	15660	15660	0
163	20241216	174400	2935588890	15660	15660	15660	15660	0
164	20241216	174300	2935588890	15660	15660	15660	15660	0
165	20241216	174200	2935588890	15660	15660	15660	15660	0
166	20241216	174100	2935588890	15660	15660	15660	15660	0
167	20241216	174000	2935588890	15660	15660	15660	15660	0
168	20241216	173900	2935588890	15660	15660	15660	15660	0
169	20241216	173800	2935588890	15660	15660	15660	15660	0
170	20241216	173700	2935588890	15660	15660	15660	15660	0
171	20241216	173600	2935588890	15660	15660	15660	15660	0
172	20241216	173500	2935588890	15660	15660	15660	15660	0
173	20241216	173400	2935588890	15660	15660	15660	15660	0
174	20241216	173300	2935588890	15660	15660	15660	15660	0
175	20241216	173200	2935588890	15660	15660	15660	15660	0
176	20241216	173100	2935588890	15660	15660	15660	15660	0
177	20241216	173000	2935588890	15660	15660	15660	15660	0
178	20241216	172900	2935588890	15660	15660	15660	15660	0
179	20241216	172800	2935588890	15660	15660	15660	15660	0
180	20241216	172700	2935588890	15660	15660	15660	15660	0
181	20241216	172600	2935588890	15660	15660	15660	15660	0
182	20241216	172500	2935588890	15660	15660	15660	15660	7001
183	20241216	172400	2935588890	15660	15660	15660	15660	0
184	20241216	172300	2935588890	15660	15660	15660	15660	0
185	20241216	172200	2935588890	15660	15660	15660	15660	0
186	20241216	172100	2935588890	15660	15660	15660	15660	0
187	20241216	172000	2935588890	15660	15660	15660	15660	0
188	20241216	171900	2935588890	15660	15660	15660	15660	0
189	20241216	171800	2935588890	15660	15660	15660	15660	0
190	20241216	171700	2935588890	15660	15660	15660	15660	0
191	20241216	171600	2935588890	15660	15660	15660	15660	0
192	20241216	171500	2935588890	15660	15660	15660	15660	0
193	20241216	171400	2935588890	15660	15660	15660	15660	0
194	20241216	171300	2935588890	15660	15660	15660	15660	0
195	20241216	171200	2935588890	15660	15660	15660	15660	0
196	20241216	171100	2935588890	15660	15660	15660	15660	0
197	20241216	171000	2935588890	15660	15660	15660	15660	0
198	20241216	170900	2935588890	15660	15660	15660	15660	0
199	20241216	170800	2935588890	15660	15660	15660	15660	0
200	20241216	170700	2935588890	15660	15660	15660	15660	0
201	20241216	170600	2935588890	15660	15660	15660	15660	0
202	20241216	170500	2935588890	15660	15660	15660	15660	0
203	20241216	170400	2935588890	15660	15660	15660	15660	0
204	20241216	170300	2935588890	15660	15660	15660	15660	0
205	20241216	170200	2935588890	15660	15660	15660	15660	0
206	20241216	170100	2935588890	15660	15660	15660	15660	0
207	20241216	170000	2935588890	15660	15660	15660	15660	0
208	20241216	165900	2935588890	15660	15660	15660	15660	0
209	20241216	165800	2935588890	15660	15660	15660	15660	0
210	20241216	165700	2935588890	15660	15660	15660	15660	0
211	20241216	165600	2935588890	15660	15660	15660	15660	0
212	20241216	165500	2935588890	15660	15660	15660	15660	7001
213	20241216	165400	2935588890	15660	15660	15660	15660	0
214	20241216	165300	2935588890	15660	15660	15660	15660	0
215	20241216	165200	2935588890	15660	15660	15660	15660	0
216	20241216	165100	2935588890	15660	15660	15660	15660	0
217	20241216	165000	2935588890	15660	15660	15660	15660	0
218	20241216	164900	2935588890	15660	15660	15660	15660	0
219	20241216	164800	2935588890	15660	15660	15660	15660	0
220	20241216	164700	2935588890	15660	15660	15660	15660	0
221	20241216	164600	2935588890	15660	15660	15660	15660	0
222	20241216	164500	2935588890	15660	15660	15660	15660	0
223	20241216	164400	2935588890	15660	15660	15660	15660	0
224	20241216	164300	2935588890	15660	15660	15660	15660	0
225	20241216	164200	2935588890	15660	15660	15660	15660	0
226	20241216	164100	2935588890	15660	15660	15660	15660	0
227	20241216	164000	2935588890	15660	15660	15660	15660	0
228	20241216	163900	2935588890	15660	15660	15660	15660	0
229	20241216	163800	2935588890	15660	15660	15660	15660	0
230	20241216	163700	2935588890	15660	15660	15660	15660	0
231	20241216	163600	2935588890	15660	15660	15660	15660	0
232	20241216	163500	2935588890	15660	15660	15660	15660	0
233	20241216	163400	2935588890	15660	15660	15660	15660	0
234	20241216	163300	2935588890	15660	15660	15660	15660	0
235	20241216	163200	2935588890	15660	15660	15660	15660	0
236	20241216	163100	2935588890	15660	15660	15660	15660	0
237	20241216	163000	2935588890	15660	15660	15660	15660	0
238	20241216	162900	2935588890	15660	15660	15660	15660	0
239	20241216	162800	2935588890	15660	15660	15660	15660	0
240	20241216	162700	2935588890	15660	15660	15660	15660	0
241	20241216	162600	2935588890	15660	15660	15660	15660	0
242	20241216	162500	2935588890	15660	15660	15660	15660	7001
243	20241216	162400	2935588890	15660	15660	15660	15660	0
244	20241216	162300	2935588890	15660	15660	15660	15660	0
245	20241216	162200	2935588890	15660	15660	15660	15660	0
246	20241216	162100	2935588890	15660	15660	15660	15660	0
247	20241216	162000	2935588890	15660	15660	15660	15660	0
248	20241216	161900	2935588890	15660	15660	15660	15660	0
249	20241216	161800	2935588890	15660	15660	15660	15660	0
250	20241216	161700	2935588890	15660	15660	15660	15660	0
251	20241216	161600	2935588890	15660	15660	15660	15660	0
252	20241216	161500	2935588890	15660	15660	15660	15660	0
253	20241216	161400	2935588890	15660	15660	15660	15660	0
254	20241216	161300	2935588890	15660	15660	15660	15660	0
255	20241216	161200	2935588890	15660	15660	15660	15660	0
256	20241216	161100	2935588890	15660	15660	15660	15660	0
257	20241216	161000	2935588890	15660	15660	15660	15660	0
258	20241216	160900	2935588890	15660	15660	15660	15660	0
259	20241216	160800	2935588890	15660	15660	15660	15660	0
260	20241216	160700	2935588890	15660	15660	15660	15660	0
261	20241216	160600	2935588890	15660	15660	15660	15660	0
262	20241216	160500	2935588890	15660	15660	15660	15660	0
263	20241216	160400	2935588890	15660	15660	15660	15660	0
264	20241216	160300	2935588890	15660	15660	15660	15660	0
265	20241216	160200	2935588890	15660	15660	15660	15660	0
266	20241216	160100	2935588890	15660	15660	15660	15660	0
267	20241216	160000	2935588890	15660	15660	15660	15660	0
268	20241216	155900	2935588890	15660	15660	15660	15660	0
269	20241216	155800	2935588890	15660	15660	15660	15660	0
270	20241216	155700	2935588890	15660	15660	15660	15660	0
271	20241216	155600	2935588890	15660	15660	15660	15660	0
272	20241216	155500	2935588890	15660	15660	15660	15660	7001
273	20241216	155400	2935588890	15660	15660	15660	15660	0
274	20241216	155300	2935588890	15660	15660	15660	15660	0
275	20241216	155200	2935588890	15660	15660	15660	15660	0
276	20241216	155100	2935588890	15660	15660	15660	15660	0
277	20241216	155000	2935588890	15660	15660	15660	15660	0
278	20241216	154900	2935588890	15660	15660	15660	15660	0
279	20241216	154800	2935588890	15660	15660	15660	15660	0
280	20241216	154700	2935588890	15660	15660	15660	15660	0
281	20241216	154600	2935588890	15660	15660	15660	15660	0
282	20241216	154500	2935588890	15660	15660	15660	15660	0
283	20241216	154400	2935588890	15660	15660	15660	15660	0
284	20241216	154300	2935588890	15660	15660	15660	15660	0
285	20241216	154200	2935588890	15660	15660	15660	15660	0
286	20241216	154100	2935588890	15660	15660	15660	15660	0
287	20241216	154000	2935588890	15660	15660	15660	15660	0
288	20241216	153900	2935588890	15660	15660	15660	15660	0
289	20241216	153800	2935588890	15660	15660	15660	15660	0
290	20241216	153700	2935588890	15660	15660	15660	15660	0
291	20241216	153600	2935588890	15660	15660	15660	15660	0
292	20241216	153500	2935588890	15660	15660	15660	15660	0
293	20241216	153400	2935588890	15660	15660	15660	15660	0
294	20241216	153300	2935588890	15660	15660	15660	15660	0
295	20241216	153200	2935588890	15660	15660	15660	15660	0
296	20241216	153100	2935588890	15660	15660	15660	15660	0
297	20241216	153000	2935588890	15660	15660	15660	15660	7001
298	20241216	152900	2825953230	15710	15710	15710	15710	0
299	20241216	152800	2825953230	15710	15710	15710	15710	0
300	20241216	152700	2825953230	15710	15710	15710	15710	0
301	20241216	152600	2825953230	15710	15710	15710	15710	0
302	20241216	152500	2825953230	15710	15710	15710	15710	0
303	20241216	152400	2825953230	15710	15710	15710	15710	0
304	20241216	152300	2825953230	15710	15710	15710	15710	0
305	20241216	152200	2825953230	15710	15710	15710	15710	0
306	20241216	152100	2825953230	15710	15710	15710	15710	0
307	20241216	152000	2825953230	15710	15710	15710	15710	0
308	20241216	151900	2825953230	15710	15740	15740	15710	47
309	20241216	151800	2825214360	15740	15730	15740	15730	23
310	20241216	151700	2824852470	15730	15750	15750	15730	717
311	20241216	151600	2813565840	15750	15760	15760	15750	351
312	20241216	151500	2808037560	15750	15750	15760	15750	346
313	20241216	151400	2802587110	15750	15720	15750	15720	88
314	20241216	151300	2801202190	15740	15720	15760	15710	266
315	20241216	151200	2797019100	15730	15730	15730	15720	166
316	20241216	151100	2794409040	15720	15780	15780	15710	83
317	20241216	151000	2793103810	15830	15720	15830	15720	336
318	20241216	150900	2787801180	15700	15720	15730	15700	1836
319	20241216	150800	2758946300	15710	15700	15710	15700	499
320	20241216	150700	2751110780	15670	15670	15670	15670	0
321	20241216	150600	2751110780	15670	15670	15670	15670	391
322	20241216	150500	2744983810	15660	15660	15660	15660	159
323	20241216	150400	2742493870	15660	15610	15660	15610	654
324	20241216	150300	2732269880	15630	15630	15630	15630	0
325	20241216	150200	2732269880	15630	15620	15630	15620	535
326	20241216	150100	2723913080	15610	15610	15610	15610	252
327	20241216	150000	2719979360	15610	15630	15630	15610	192
328	20241216	145900	2716980080	15620	15620	15620	15620	0
329	20241216	145800	2716980080	15620	15620	15620	15620	0
330	20241216	145700	2716980080	15620	15630	15630	15620	583
331	20241216	145600	2707869190	15630	15630	15630	15630	0
332	20241216	145500	2707869190	15630	15610	15630	15610	993
333	20241216	145400	2692362540	15610	15610	15630	15610	345
334	20241216	145300	2686976730	15610	15610	15610	15610	70
335	20241216	145200	2685884030	15610	15620	15620	15610	210
336	20241216	145100	2682604100	15620	15610	15620	15610	97
337	20241216	145000	2681089230	15620	15620	15620	15610	1045
338	20241216	144900	2664767070	15620	15650	15650	15620	264
339	20241216	144800	2660642620	15650	15650	15650	15650	327
340	20241216	144700	2655525070	15650	15650	15660	15650	173
341	20241216	144600	2652817550	15660	15670	15670	15660	782
342	20241216	144500	2640567700	15670	15670	15680	15670	60
343	20241216	144400	2639627270	15670	15670	15680	15670	96
344	20241216	144300	2638122750	15680	15670	15680	15670	88
345	20241216	144200	2636743690	15670	15670	15670	15670	75
346	20241216	144100	2635568440	15670	15680	15680	15670	232
347	20241216	144000	2631930950	15680	15680	15680	15680	98
348	20241216	143900	2630394310	15680	15680	15680	15670	243
349	20241216	143800	2626584500	15670	15680	15680	15670	381
350	20241216	143700	2620610690	15690	15690	15690	15690	120
351	20241216	143600	2618727890	15680	15680	15700	15680	218
352	20241216	143500	2615309050	15700	15700	15700	15700	200
353	20241216	143400	2612169050	15680	15680	15690	15680	335
354	20241216	143300	2606915070	15690	15670	15700	15660	616
355	20241216	143200	2597258640	15670	15660	15670	15660	322
356	20241216	143100	2592213020	15650	15650	15650	15650	0
357	20241216	143000	2592213020	15650	15670	15670	15650	23
358	20241216	142900	2591853050	15660	15640	15820	15640	899
359	20241216	142800	2577737540	15630	15620	15630	15620	512
360	20241216	142700	2569735520	15620	15620	15620	15620	27
361	20241216	142600	2569313780	15630	15630	15630	15630	100
362	20241216	142500	2567750780	15630	15630	15640	15630	332
363	20241216	142400	2562559130	15640	15640	15640	15630	71
364	20241216	142300	2561448790	15640	15660	15660	15640	761
365	20241216	142200	2549532410	15660	15630	15660	15630	29
366	20241216	142100	2549079080	15660	15660	15660	15660	10
367	20241216	142000	2548922480	15650	15650	15650	15650	0
368	20241216	141900	2548922480	15650	15640	15650	15640	457
369	20241216	141800	2541774030	15640	15640	15640	15640	304
370	20241216	141700	2537019470	15650	15670	15670	15650	213
371	20241216	141600	2533682420	15670	15650	15670	15650	108
372	20241216	141500	2531992200	15650	15640	15650	15640	205
373	20241216	141400	2528783990	15650	15650	15650	15610	172
374	20241216	141300	2526097220	15630	15620	15630	15620	360
375	20241216	141200	2520473530	15610	15590	15610	15590	1166
376	20241216	141100	2502283930	15590	15600	15600	15590	809
377	20241216	141000	2489665920	15600	15600	15600	15600	116
378	20241216	140900	2487856320	15610	15600	15610	15600	385
379	20241216	140800	2481850200	15600	15610	15610	15600	231
380	20241216	140700	2478245740	15600	15600	15600	15600	26
381	20241216	140600	2477840140	15610	15610	15610	15610	201
382	20241216	140500	2474702530	15610	15610	15610	15610	97
383	20241216	140400	2473188360	15610	15620	15620	15610	381
384	20241216	140300	2467240930	15630	15610	15640	15610	38
385	20241216	140200	2466647700	15610	15640	15640	15610	821
386	20241216	140100	2453819030	15610	15630	15630	15610	31
387	20241216	140000	2453335090	15640	15620	15640	15610	404
388	20241216	135900	2447024800	15610	15610	15610	15610	0
389	20241216	135800	2447024800	15610	15610	15610	15610	50
390	20241216	135700	2446244300	15610	15610	15610	15610	1
391	20241216	135600	2446228690	15620	15620	15620	15620	109
392	20241216	135500	2444526110	15620	15620	15620	15600	3280
393	20241216	135400	2393312000	15630	15620	15630	15620	821
394	20241216	135300	2380480440	15630	15620	15630	15620	673
395	20241216	135200	2369962250	15620	15620	15620	15620	194
396	20241216	135100	2366931970	15630	15620	15630	15620	122
397	20241216	135000	2365026320	15620	15630	15630	15620	28
398	20241216	134900	2364588950	15630	15630	15630	15630	80
399	20241216	134800	2363338550	15630	15630	15630	15630	119
400	20241216	134700	2361478580	15630	15630	15630	15630	44
401	20241216	134600	2360790860	15640	15630	15640	15630	584
402	20241216	134500	2351657370	15620	15620	15620	15620	27
403	20241216	134400	2351235630	15620	15620	15620	15620	111
404	20241216	134300	2349501810	15620	15630	15630	15620	760
405	20241216	134200	2337623280	15630	15640	15640	15630	291
406	20241216	134100	2333072540	15640	15650	15670	15640	313
407	20241216	134000	2328174470	15680	15680	15680	15680	1
408	20241216	133900	2328158790	15670	15670	15670	15670	0
409	20241216	133800	2328158790	15670	15660	15670	15660	209
410	20241216	133700	2324885750	15650	15620	15650	15620	567
411	20241216	133600	2316022070	15640	15620	15640	15620	198
412	20241216	133500	2312926840	15630	15640	15640	15630	10
413	20241216	133400	2312770490	15640	15610	15640	15610	729
414	20241216	133300	2301374770	15610	15610	15610	15610	54
415	20241216	133200	2300531830	15610	15610	15610	15610	44
416	20241216	133100	2299844990	15620	15620	15620	15610	427
417	20241216	133000	2293175960	15620	15620	15630	15610	146
418	20241216	132900	2290895460	15640	15630	15640	15620	475
419	20241216	132800	2283475150	15630	15630	15630	15630	70
420	20241216	132700	2282381050	15620	15610	15620	15610	234
421	20241216	132600	2278726240	15640	15620	15640	15620	335
422	20241216	132500	2273492900	15640	15640	15640	15640	6
423	20241216	132400	2273399060	15610	15610	15610	15610	100
424	20241216	132300	2271838060	15610	15620	15630	15610	529
425	20241216	132200	2263575300	15620	15620	15620	15620	1205
426	20241216	132100	2244753200	15610	15620	15620	15610	598
427	20241216	132000	2235418290	15610	15610	15620	15610	188
428	20241216	131900	2232482720	15610	15620	15620	15610	366
429	20241216	131800	2226767060	15620	15640	15640	15620	499
430	20241216	131700	2218969460	15630	15640	15640	15630	155
431	20241216	131600	2216546780	15640	15650	15650	15640	1430
432	20241216	131500	2194172810	15650	15660	15660	15650	105
433	20241216	131400	2192529220	15650	15660	15660	15650	966
434	20241216	131300	2177403090	15660	15660	15670	15660	395
435	20241216	131200	2171217340	15660	15660	15660	15660	70
436	20241216	131100	2170121140	15660	15670	15670	15660	754
437	20241216	131000	2158307100	15680	15670	15680	15670	30
438	20241216	130900	2157836970	15670	15680	15680	15670	161
439	20241216	130800	2155313960	15670	15680	15680	15670	195
440	20241216	130700	2152257630	15680	15680	15680	15680	244
441	20241216	130600	2148431710	15680	15690	15690	15680	123
442	20241216	130500	2146502270	15680	15680	15690	15680	436
443	20241216	130400	2139665640	15680	15690	15690	15680	29
444	20241216	130300	2139210900	15690	15680	15690	15680	792
445	20241216	130200	2126787270	15680	15690	15690	15680	102
446	20241216	130100	2125187890	15690	15720	15720	15690	194
447	20241216	130000	2122141900	15740	15720	15740	15720	24
448	20241216	125900	2121764600	15700	15700	15700	15700	304
449	20241216	125800	2116991800	15690	15680	15690	15680	1162
450	20241216	125700	2098769160	15680	15690	15690	15680	118
451	20241216	125600	2096918900	15680	15690	15690	15680	369
452	20241216	125500	2091132400	15690	15690	15690	15680	297
453	20241216	125400	2086473060	15680	15690	15690	15680	311
454	20241216	125300	2081593770	15690	15690	15690	15690	27
455	20241216	125200	2081170140	15690	15700	15700	15690	30
456	20241216	125100	2080699410	15690	15700	15700	15690	1117
457	20241216	125000	2063166010	15700	15700	15700	15700	43
458	20241216	124900	2062490910	15700	15700	15700	15700	44
459	20241216	124800	2061800110	15700	15710	15720	15700	1286
460	20241216	124700	2041600290	15710	15710	15720	15710	310
461	20241216	124600	2036730090	15720	15720	15720	15710	57
462	20241216	124500	2035834320	15710	15710	15710	15710	496
463	20241216	124400	2028042160	15710	15730	15730	15710	1382
464	20241216	124300	2006318160	15730	15730	15730	15730	220
465	20241216	124200	2002857560	15730	15730	15730	15730	862
466	20241216	124100	1989298300	15730	15730	15730	15730	70
467	20241216	124000	1988197200	15730	15730	15730	15730	40
468	20241216	123900	1987568000	15730	15730	15730	15730	140
469	20241216	123800	1985365800	15730	15730	15730	15730	98
470	20241216	123700	1983824260	15730	15730	15730	15730	140
471	20241216	123600	1981622060	15730	15730	15730	15730	71
472	20241216	123500	1980505230	15730	15730	15740	15730	532
473	20241216	123400	1972132520	15740	15740	15740	15740	134
474	20241216	123300	1970023360	15740	15750	15750	15740	315
475	20241216	123200	1965064950	15740	15740	15750	15740	345
476	20241216	123100	1959632170	15740	15740	15740	15740	86
477	20241216	123000	1958278530	15740	15740	15740	15740	212
478	20241216	122900	1954941650	15760	15760	15760	15760	36
479	20241216	122800	1954374290	15760	15760	15760	15760	270
480	20241216	122700	1950119090	15760	15790	15790	15760	228
481	20241216	122600	1946520860	15790	15790	15790	15790	5
482	20241216	122500	1946441910	15780	15780	15800	15780	183
483	20241216	122400	1943553670	15760	15760	15760	15760	66
484	20241216	122300	1942513510	15780	15760	15780	15760	593
485	20241216	122200	1933165050	15760	15760	15760	15760	0
486	20241216	122100	1933165050	15760	15760	15760	15760	1
487	20241216	122000	1933149290	15760	15780	15780	15760	301
488	20241216	121900	1928405130	15780	15730	15850	15730	848
489	20241216	121800	1915044300	15730	15730	15730	15730	71
490	20241216	121700	1913927470	15730	15740	15740	15730	439
491	20241216	121600	1907017860	15740	15740	15740	15740	57
492	20241216	121500	1906120680	15740	15750	15750	15740	181
493	20241216	121400	1903270360	15750	15750	15750	15750	229
494	20241216	121300	1899663610	15750	15750	15750	15750	640
495	20241216	121200	1889583610	15750	15750	15750	15750	440
496	20241216	121100	1882653610	15750	15750	15750	15750	30
497	20241216	121000	1882181110	15770	15770	15770	15770	37
498	20241216	120900	1881597620	15770	15770	15770	15770	0
499	20241216	120800	1881597620	15770	15800	15800	15750	436
500	20241216	120700	1874722080	15780	15760	15780	15760	1044
501	20241216	120600	1858253480	15760	15760	15760	15760	54
502	20241216	120500	1857402440	15750	15750	15750	15750	27
503	20241216	120400	1856977190	15750	15750	15750	15750	168
504	20241216	120300	1854331190	15750	15760	15760	15750	15
505	20241216	120200	1854094840	15750	15750	15750	15750	12
506	20241216	120100	1853905840	15770	15770	15770	15770	96
507	20241216	120000	1852391920	15770	15770	15770	15770	146
508	20241216	115900	1850089500	15770	15740	15770	15740	875
509	20241216	115800	1836305190	15740	15740	15740	15740	449
510	20241216	115700	1829237930	15750	15740	15750	15740	33
511	20241216	115600	1828718450	15750	15760	15760	15740	266
512	20241216	115500	1824529430	15760	15760	15760	15760	0
513	20241216	115400	1824529430	15760	15760	15760	15760	120
514	20241216	115300	1822638230	15750	15750	15750	15750	0
515	20241216	115200	1822638230	15750	15760	15770	15750	876
516	20241216	115100	1808833560	15750	15760	15760	15750	229
517	20241216	115000	1805226690	15750	15750	15750	15750	54
518	20241216	114900	1804376190	15760	15750	15760	15750	80
519	20241216	114800	1803116090	15750	15750	15750	15750	27
520	20241216	114700	1802690840	15750	15750	15760	15750	101
521	20241216	114600	1801100080	15760	15760	15760	15760	223
522	20241216	114500	1797585600	15770	15770	15770	15770	6
523	20241216	114400	1797490980	15770	15740	15770	15740	268
524	20241216	114300	1793270610	15750	15750	15750	15750	425
525	20241216	114200	1786576860	15750	15740	15750	15740	226
526	20241216	114100	1783018920	15740	15740	15740	15740	0
527	20241216	114000	1783018920	15740	15730	15740	15720	844
528	20241216	113900	1769742200	15720	15730	15730	15720	142
529	20241216	113800	1767509240	15720	15720	15720	15720	81
530	20241216	113700	1766235920	15720	15720	15730	15720	258
531	20241216	113600	1762178560	15730	15730	15730	15730	231
532	20241216	113500	1758544930	15720	15740	15740	15720	227
533	20241216	113400	1754972490	15720	15750	15750	15720	3086
534	20241216	113300	1706423100	15780	15780	15780	15780	0
535	20241216	113200	1706423100	15780	15780	15780	15780	0
536	20241216	113100	1706423100	15780	15780	15780	15760	311
537	20241216	113000	1701516500	15790	15760	15790	15760	130
538	20241216	112900	1699466950	15760	15750	15760	15750	506
539	20241216	112800	1691497180	15750	15750	15750	15750	103
540	20241216	112700	1689874930	15740	15740	15740	15740	294
541	20241216	112600	1685247370	15740	15750	15760	15740	295
542	20241216	112500	1680601270	15760	15750	15760	15750	447
543	20241216	112400	1673560990	15750	15750	15750	15740	380
544	20241216	112300	1667576420	15740	15740	15740	15740	727
545	20241216	112200	1656133440	15730	15740	15740	15730	354
546	20241216	112100	1650562380	15730	15730	15740	15730	546
547	20241216	112000	1641969880	15730	15730	15740	15730	261
548	20241216	111900	1637864120	15740	15740	15740	15740	211
549	20241216	111800	1634542980	15740	15740	15740	15740	297
550	20241216	111700	1629868200	15740	15740	15740	15740	82
551	20241216	111600	1628577520	15740	15750	15750	15730	543
552	20241216	111500	1620026890	15730	15740	15750	15730	268
553	20241216	111400	1615808670	15740	15750	15750	15740	217
554	20241216	111300	1612392890	15750	15780	15780	15750	1731
555	20241216	111200	1585098790	15790	15790	15790	15790	460
556	20241216	111100	1577835390	15790	15800	15800	15790	348
557	20241216	111000	1572337970	15800	15800	15800	15790	232
558	20241216	110900	1568672470	15790	15790	15790	15790	215
559	20241216	110800	1565277620	15800	15800	15820	15800	619
560	20241216	110700	1555497320	15800	15820	15820	15800	240
561	20241216	110600	1551703320	15810	15820	15820	15810	1496
562	20241216	110500	1528043970	15820	15820	15820	15820	54
563	20241216	110400	1527189690	15820	15820	15820	15820	47
564	20241216	110300	1526446150	15820	15820	15820	15820	70
565	20241216	110200	1525338750	15820	15830	15830	15820	95
566	20241216	110100	1523835600	15830	15830	15840	15830	362
567	20241216	110000	1518104840	15830	15840	15840	15830	83
568	20241216	105900	1516790820	15840	15830	15840	15830	253
569	20241216	105800	1512783730	15840	15830	15840	15830	277
570	20241216	105700	1508396320	15840	15840	15840	15840	183
571	20241216	105600	1505497600	15840	15860	15860	15840	878
572	20241216	105500	1491581690	15870	15870	15870	15870	10
573	20241216	105400	1491422990	15870	15870	15870	15870	1
574	20241216	105300	1491407120	15850	15910	15910	15850	356
575	20241216	105200	1485754940	15910	15910	15940	15910	218
576	20241216	105100	1482286470	15890	15850	15890	15850	849
577	20241216	105000	1468820570	15850	15840	15850	15840	607
578	20241216	104900	1459200690	15840	15860	15860	15840	68
579	20241216	104800	1458123090	15850	15860	15860	15850	169
580	20241216	104700	1455443340	15870	15870	15870	15870	0
581	20241216	104600	1455443340	15870	15870	15870	15870	120
582	20241216	104500	1453538940	15870	15910	16010	15850	311
583	20241216	104400	1448604490	15870	15830	15870	15830	296
584	20241216	104300	1443914640	15830	15820	15830	15820	425
585	20241216	104200	1437187590	15820	15820	15820	15820	97
586	20241216	104100	1435653050	15820	15840	15840	15820	1517
587	20241216	104000	1411642520	15840	15840	15840	15840	195
588	20241216	103900	1408553720	15840	15850	15850	15840	540
589	20241216	103800	1399995420	15850	15880	15880	15850	1562
590	20241216	103700	1375208830	15880	15880	15880	15880	70
591	20241216	103600	1374097230	15880	15880	15890	15880	209
592	20241216	103500	1370778010	15880	15880	15880	15880	69
593	20241216	103400	1369682290	15890	15890	15890	15890	135
594	20241216	103300	1367537140	15900	15890	15900	15890	20
595	20241216	103200	1367219280	15900	15920	15940	15900	255
596	20241216	103100	1363161720	15920	15900	15980	15900	383
597	20241216	103000	1357044770	15890	15890	15890	15870	194
598	20241216	102900	1353962990	15870	15880	15880	15870	432
599	20241216	102800	1347105340	15870	15870	15870	15860	774
600	20241216	102700	1334828850	15870	15930	15930	15870	208
601	20241216	102600	1331522230	15930	15870	15980	15860	519
602	20241216	102500	1323271300	15870	15940	15980	15870	267
603	20241216	102400	1319025150	15970	15870	16130	15870	1140
604	20241216	102300	1300821340	15870	15950	15950	15870	5256
605	20241216	102200	1217215930	15960	15960	15960	15960	124
606	20241216	102100	1215236890	15980	15980	15980	15950	51
607	20241216	102000	1214423200	15950	15980	15980	15950	114
608	20241216	101900	1212601600	15980	15950	15980	15940	651
609	20241216	101800	1202213730	15950	15960	15960	15950	371
610	20241216	101700	1196296080	15960	15970	15980	15960	437
611	20241216	101600	1189319350	15980	15980	16010	15980	613
612	20241216	101500	1179522930	15980	15990	15990	15980	928
613	20241216	101400	1164688820	16010	16050	16050	16000	1474
614	20241216	101300	1141093450	16110	16110	16110	16110	7
615	20241216	101200	1140980680	16100	16040	16100	16040	1282
616	20241216	101100	1120358220	16040	16010	16040	16000	28
617	20241216	101000	1119909920	15990	16010	16020	15990	826
618	20241216	100900	1106693910	16020	15990	16020	15990	26
619	20241216	100800	1106277990	15990	16020	16020	15990	1150
620	20241216	100700	1087875780	16030	16060	16070	16030	988
621	20241216	100600	1072020850	16060	16090	16090	16060	443
622	20241216	100500	1064900930	16090	16090	16130	16090	431
623	20241216	100400	1057965420	16080	16090	16090	16080	641
624	20241216	100300	1047656930	16090	16100	16130	16080	508
625	20241216	100200	1039481610	16110	16120	16130	16110	292
626	20241216	100100	1034776890	16130	16130	16130	16130	91
627	20241216	100000	1033309060	16110	16120	16200	16110	1507
628	20241216	095900	1009002510	16130	16130	16130	16120	724
629	20241216	095800	997327470	16130	16130	16130	16130	0
630	20241216	095700	997327470	16130	16170	16220	16130	1603
631	20241216	095600	971441470	16170	16170	16170	16170	11
632	20241216	095500	971263600	16170	16200	16200	16170	1042
633	20241216	095400	954406250	16200	16180	16200	16180	117
634	20241216	095300	952512850	16180	16190	16200	16180	227
635	20241216	095200	948839860	16190	16170	16190	16170	106
636	20241216	095100	947125720	16170	16250	16250	16170	1159
637	20241216	095000	928349170	16220	16230	16230	16220	418
638	20241216	094900	921566210	16260	16240	16290	16230	602
639	20241216	094800	911778970	16240	16240	16290	16240	4639
640	20241216	094700	836347470	16240	16200	16240	16190	1271
641	20241216	094600	815725880	16200	16200	16200	16200	3
642	20241216	094500	815677280	16190	16180	16190	16180	219
643	20241216	094400	812131840	16180	16180	16180	16180	177
644	20241216	094300	809267980	16170	16160	16200	16160	59
645	20241216	094200	808313910	16160	16150	16200	16130	105
646	20241216	094100	806617940	16150	16160	16160	16150	100
647	20241216	094000	805002610	16180	16210	16220	16180	2587
648	20241216	093900	763114030	16200	16190	16200	16190	816
649	20241216	093800	749896460	16190	16180	16190	16180	647
650	20241216	093700	739425970	16180	16180	16180	16130	23
651	20241216	093600	739053880	16180	16140	16180	16140	184
652	20241216	093500	736081180	16150	16150	16150	16150	273
653	20241216	093400	731672230	16100	16030	16100	16020	190
654	20241216	093300	728616080	16030	16050	16080	16030	106
655	20241216	093200	726916000	16050	16160	16200	16050	1770
656	20241216	093100	698370100	16160	16160	16200	16160	208
657	20241216	093000	695005200	16160	16180	16200	16160	505
658	20241216	092900	686838650	16170	16220	16220	16170	219
659	20241216	092800	683295670	16230	16180	16230	16180	306
660	20241216	092700	678338350	16170	16250	16260	16170	2835
661	20241216	092600	632328030	16220	16250	16250	16210	1234
662	20241216	092500	612295520	16250	16100	16260	16100	10104
663	20241216	092400	448575060	16120	15980	16140	15980	2204
664	20241216	092300	413096420	15980	15960	15980	15960	111
665	20241216	092200	411324660	15980	15980	16000	15980	8
666	20241216	092100	411196720	16000	15950	16060	15940	265
667	20241216	092000	406968530	16020	16000	16100	15950	563
668	20241216	091900	397974840	15960	16030	16120	15960	385
669	20241216	091800	391814140	16030	16040	16040	16030	634
670	20241216	091700	381648990	16040	16040	16040	16040	248
671	20241216	091600	377671070	16080	16080	16080	16080	0
672	20241216	091500	377671070	16080	16050	16130	16030	55
673	20241216	091400	376787620	16050	15950	16050	15930	1274
674	20241216	091300	356430950	15960	16020	16030	15960	1714
675	20241216	091200	329017470	16020	16080	16080	16010	332
676	20241216	091100	323694290	16160	16110	16160	16060	486
677	20241216	091000	315876910	16120	16190	16200	16090	2106
678	20241216	090900	281833240	16120	16070	16190	16000	3969
679	20241216	090800	217772470	16070	16060	16070	16050	325
680	20241216	090700	212551910	15990	16160	16160	15990	502
681	20241216	090600	204503100	16160	16050	16170	16050	806
682	20241216	090500	191518590	16050	15950	16100	15920	4654
683	20241216	090400	116933560	15950	15990	15990	15950	1156
684	20241216	090300	98491800	15990	15920	16000	15910	181
685	20241216	090200	95608100	15920	15990	16000	15920	1932
686	20241216	090100	64781850	16030	16030	16030	15940	2163
687	20241216	090000	30109520	16100	15800	16100	15800	1896