KissMeData/032300/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191500	685526160	15960	15960	15960	15960	440
3	20241216	191400	685526160	15960	15960	15960	15960	0
4	20241216	191300	685526160	15960	15960	15960	15960	0
5	20241216	191200	685526160	15960	15960	15960	15960	0
6	20241216	191100	685526160	15960	15960	15960	15960	0
7	20241216	191000	685526160	15960	15960	15960	15960	0
8	20241216	190900	685526160	15960	15960	15960	15960	0
9	20241216	190800	685526160	15960	15960	15960	15960	0
10	20241216	190700	685526160	15960	15960	15960	15960	0
11	20241216	190600	685526160	15960	15960	15960	15960	0
12	20241216	190500	685526160	15960	15960	15960	15960	0
13	20241216	190400	685526160	15960	15960	15960	15960	0
14	20241216	190300	685526160	15960	15960	15960	15960	0
15	20241216	190200	685526160	15960	15960	15960	15960	0
16	20241216	190100	685526160	15960	15960	15960	15960	0
17	20241216	190000	685526160	15960	15960	15960	15960	0
18	20241216	185900	685526160	15960	15960	15960	15960	0
19	20241216	185800	685526160	15960	15960	15960	15960	0
20	20241216	185700	685526160	15960	15960	15960	15960	0
21	20241216	185600	685526160	15960	15960	15960	15960	0
22	20241216	185500	685526160	15960	15960	15960	15960	0
23	20241216	185400	685526160	15960	15960	15960	15960	0
24	20241216	185300	685526160	15960	15960	15960	15960	0
25	20241216	185200	685526160	15960	15960	15960	15960	0
26	20241216	185100	685526160	15960	15960	15960	15960	0
27	20241216	185000	685526160	15960	15960	15960	15960	0
28	20241216	184900	685526160	15960	15960	15960	15960	0
29	20241216	184800	685526160	15960	15960	15960	15960	0
30	20241216	184700	685526160	15960	15960	15960	15960	0
31	20241216	184600	685526160	15960	15960	15960	15960	0
32	20241216	184500	685526160	15960	15960	15960	15960	440
33	20241216	184400	685526160	15960	15960	15960	15960	0
34	20241216	184300	685526160	15960	15960	15960	15960	0
35	20241216	184200	685526160	15960	15960	15960	15960	0
36	20241216	184100	685526160	15960	15960	15960	15960	0
37	20241216	184000	685526160	15960	15960	15960	15960	0
38	20241216	183900	685526160	15960	15960	15960	15960	0
39	20241216	183800	685526160	15960	15960	15960	15960	0
40	20241216	183700	685526160	15960	15960	15960	15960	0
41	20241216	183600	685526160	15960	15960	15960	15960	0
42	20241216	183500	685526160	15960	15960	15960	15960	0
43	20241216	183400	685526160	15960	15960	15960	15960	0
44	20241216	183300	685526160	15960	15960	15960	15960	0
45	20241216	183200	685526160	15960	15960	15960	15960	0
46	20241216	183100	685526160	15960	15960	15960	15960	0
47	20241216	183000	685526160	15960	15960	15960	15960	0
48	20241216	182900	685526160	15960	15960	15960	15960	0
49	20241216	182800	685526160	15960	15960	15960	15960	0
50	20241216	182700	685526160	15960	15960	15960	15960	0
51	20241216	182600	685526160	15960	15960	15960	15960	0
52	20241216	182500	685526160	15960	15960	15960	15960	0
53	20241216	182400	685526160	15960	15960	15960	15960	0
54	20241216	182300	685526160	15960	15960	15960	15960	0
55	20241216	182200	685526160	15960	15960	15960	15960	0
56	20241216	182100	685526160	15960	15960	15960	15960	0
57	20241216	182000	685526160	15960	15960	15960	15960	0
58	20241216	181900	685526160	15960	15960	15960	15960	0
59	20241216	181800	685526160	15960	15960	15960	15960	0
60	20241216	181700	685526160	15960	15960	15960	15960	0
61	20241216	181600	685526160	15960	15960	15960	15960	0
62	20241216	181500	685526160	15960	15960	15960	15960	440
63	20241216	181400	685526160	15960	15960	15960	15960	0
64	20241216	181300	685526160	15960	15960	15960	15960	0
65	20241216	181200	685526160	15960	15960	15960	15960	0
66	20241216	181100	685526160	15960	15960	15960	15960	0
67	20241216	181000	685526160	15960	15960	15960	15960	0
68	20241216	180900	685526160	15960	15960	15960	15960	0
69	20241216	180800	685526160	15960	15960	15960	15960	0
70	20241216	180700	685526160	15960	15960	15960	15960	0
71	20241216	180600	685526160	15960	15960	15960	15960	0
72	20241216	180500	685526160	15960	15960	15960	15960	0
73	20241216	180400	685526160	15960	15960	15960	15960	0
74	20241216	180300	685526160	15960	15960	15960	15960	0
75	20241216	180200	685526160	15960	15960	15960	15960	0
76	20241216	180100	685526160	15960	15960	15960	15960	0
77	20241216	180000	685526160	15960	15960	15960	15960	0
78	20241216	175900	685526160	15960	15960	15960	15960	0
79	20241216	175800	685526160	15960	15960	15960	15960	0
80	20241216	175700	685526160	15960	15960	15960	15960	0
81	20241216	175600	685526160	15960	15960	15960	15960	0
82	20241216	175500	685526160	15960	15960	15960	15960	0
83	20241216	175400	685526160	15960	15960	15960	15960	0
84	20241216	175300	685526160	15960	15960	15960	15960	0
85	20241216	175200	685526160	15960	15960	15960	15960	0
86	20241216	175100	685526160	15960	15960	15960	15960	0
87	20241216	175000	685526160	15960	15960	15960	15960	0
88	20241216	174900	685526160	15960	15960	15960	15960	0
89	20241216	174800	685526160	15960	15960	15960	15960	0
90	20241216	174700	685526160	15960	15960	15960	15960	0
91	20241216	174600	685526160	15960	15960	15960	15960	0
92	20241216	174500	685526160	15960	15960	15960	15960	440
93	20241216	174400	685526160	15960	15960	15960	15960	0
94	20241216	174300	685526160	15960	15960	15960	15960	0
95	20241216	174200	685526160	15960	15960	15960	15960	0
96	20241216	174100	685526160	15960	15960	15960	15960	0
97	20241216	174000	685526160	15960	15960	15960	15960	0
98	20241216	173900	685526160	15960	15960	15960	15960	0
99	20241216	173800	685526160	15960	15960	15960	15960	0
100	20241216	173700	685526160	15960	15960	15960	15960	0
101	20241216	173600	685526160	15960	15960	15960	15960	0
102	20241216	173500	685526160	15960	15960	15960	15960	0
103	20241216	173400	685526160	15960	15960	15960	15960	0
104	20241216	173300	685526160	15960	15960	15960	15960	0
105	20241216	173200	685526160	15960	15960	15960	15960	0
106	20241216	173100	685526160	15960	15960	15960	15960	0
107	20241216	173000	685526160	15960	15960	15960	15960	0
108	20241216	172900	685526160	15960	15960	15960	15960	0
109	20241216	172800	685526160	15960	15960	15960	15960	0
110	20241216	172700	685526160	15960	15960	15960	15960	0
111	20241216	172600	685526160	15960	15960	15960	15960	0
112	20241216	172500	685526160	15960	15960	15960	15960	0
113	20241216	172400	685526160	15960	15960	15960	15960	0
114	20241216	172300	685526160	15960	15960	15960	15960	0
115	20241216	172200	685526160	15960	15960	15960	15960	0
116	20241216	172100	685526160	15960	15960	15960	15960	0
117	20241216	172000	685526160	15960	15960	15960	15960	0
118	20241216	171900	685526160	15960	15960	15960	15960	0
119	20241216	171800	685526160	15960	15960	15960	15960	0
120	20241216	171700	685526160	15960	15960	15960	15960	0
121	20241216	171600	685526160	15960	15960	15960	15960	0
122	20241216	171500	685526160	15960	15960	15960	15960	440
123	20241216	171400	685526160	15960	15960	15960	15960	0
124	20241216	171300	685526160	15960	15960	15960	15960	0
125	20241216	171200	685526160	15960	15960	15960	15960	0
126	20241216	171100	685526160	15960	15960	15960	15960	0
127	20241216	171000	685526160	15960	15960	15960	15960	0
128	20241216	170900	685526160	15960	15960	15960	15960	0
129	20241216	170800	685526160	15960	15960	15960	15960	0
130	20241216	170700	685526160	15960	15960	15960	15960	0
131	20241216	170600	685526160	15960	15960	15960	15960	0
132	20241216	170500	685526160	15960	15960	15960	15960	0
133	20241216	170400	685526160	15960	15960	15960	15960	0
134	20241216	170300	685526160	15960	15960	15960	15960	0
135	20241216	170200	685526160	15960	15960	15960	15960	0
136	20241216	170100	685526160	15960	15960	15960	15960	0
137	20241216	170000	685526160	15960	15960	15960	15960	0
138	20241216	165900	685526160	15960	15960	15960	15960	0
139	20241216	165800	685526160	15960	15960	15960	15960	0
140	20241216	165700	685526160	15960	15960	15960	15960	0
141	20241216	165600	685526160	15960	15960	15960	15960	0
142	20241216	165500	685526160	15960	15960	15960	15960	0
143	20241216	165400	685526160	15960	15960	15960	15960	0
144	20241216	165300	685526160	15960	15960	15960	15960	0
145	20241216	165200	685526160	15960	15960	15960	15960	0
146	20241216	165100	685526160	15960	15960	15960	15960	0
147	20241216	165000	685526160	15960	15960	15960	15960	0
148	20241216	164900	685526160	15960	15960	15960	15960	0
149	20241216	164800	685526160	15960	15960	15960	15960	0
150	20241216	164700	685526160	15960	15960	15960	15960	0
151	20241216	164600	685526160	15960	15960	15960	15960	0
152	20241216	164500	685526160	15960	15960	15960	15960	440
153	20241216	164400	685526160	15960	15960	15960	15960	0
154	20241216	164300	685526160	15960	15960	15960	15960	0
155	20241216	164200	685526160	15960	15960	15960	15960	0
156	20241216	164100	685526160	15960	15960	15960	15960	0
157	20241216	164000	685526160	15960	15960	15960	15960	0
158	20241216	163900	685526160	15960	15960	15960	15960	0
159	20241216	163800	685526160	15960	15960	15960	15960	0
160	20241216	163700	685526160	15960	15960	15960	15960	0
161	20241216	163600	685526160	15960	15960	15960	15960	0
162	20241216	163500	685526160	15960	15960	15960	15960	0
163	20241216	163400	685526160	15960	15960	15960	15960	0
164	20241216	163300	685526160	15960	15960	15960	15960	0
165	20241216	163200	685526160	15960	15960	15960	15960	0
166	20241216	163100	685526160	15960	15960	15960	15960	0
167	20241216	163000	685526160	15960	15960	15960	15960	0
168	20241216	162900	685526160	15960	15960	15960	15960	0
169	20241216	162800	685526160	15960	15960	15960	15960	0
170	20241216	162700	685526160	15960	15960	15960	15960	0
171	20241216	162600	685526160	15960	15960	15960	15960	0
172	20241216	162500	685526160	15960	15960	15960	15960	0
173	20241216	162400	685526160	15960	15960	15960	15960	0
174	20241216	162300	685526160	15960	15960	15960	15960	0
175	20241216	162200	685526160	15960	15960	15960	15960	0
176	20241216	162100	685526160	15960	15960	15960	15960	0
177	20241216	162000	685526160	15960	15960	15960	15960	0
178	20241216	161900	685526160	15960	15960	15960	15960	0
179	20241216	161800	685526160	15960	15960	15960	15960	0
180	20241216	161700	685526160	15960	15960	15960	15960	0
181	20241216	161600	685526160	15960	15960	15960	15960	0
182	20241216	161500	685526160	15960	15960	15960	15960	440
183	20241216	161400	685526160	15960	15960	15960	15960	0
184	20241216	161300	685526160	15960	15960	15960	15960	0
185	20241216	161200	685526160	15960	15960	15960	15960	0
186	20241216	161100	685526160	15960	15960	15960	15960	0
187	20241216	161000	685526160	15960	15960	15960	15960	0
188	20241216	160900	685526160	15960	15960	15960	15960	0
189	20241216	160800	685526160	15960	15960	15960	15960	0
190	20241216	160700	685526160	15960	15960	15960	15960	0
191	20241216	160600	685526160	15960	15960	15960	15960	0
192	20241216	160500	685526160	15960	15960	15960	15960	0
193	20241216	160400	685526160	15960	15960	15960	15960	0
194	20241216	160300	685526160	15960	15960	15960	15960	0
195	20241216	160200	685526160	15960	15960	15960	15960	0
196	20241216	160100	685526160	15960	15960	15960	15960	0
197	20241216	160000	685526160	15960	15960	15960	15960	0
198	20241216	155900	685526160	15960	15960	15960	15960	0
199	20241216	155800	685526160	15960	15960	15960	15960	0
200	20241216	155700	685526160	15960	15960	15960	15960	0
201	20241216	155600	685526160	15960	15960	15960	15960	0
202	20241216	155500	685526160	15960	15960	15960	15960	0
203	20241216	155400	685526160	15960	15960	15960	15960	0
204	20241216	155300	685526160	15960	15960	15960	15960	0
205	20241216	155200	685526160	15960	15960	15960	15960	0
206	20241216	155100	685526160	15960	15960	15960	15960	0
207	20241216	155000	685526160	15960	15960	15960	15960	0
208	20241216	154900	685526160	15960	15960	15960	15960	0
209	20241216	154800	685526160	15960	15960	15960	15960	0
210	20241216	154700	685526160	15960	15960	15960	15960	0
211	20241216	154600	685526160	15960	15960	15960	15960	0
212	20241216	154500	685526160	15960	15960	15960	15960	440
213	20241216	154400	685526160	15960	15960	15960	15960	0
214	20241216	154300	685526160	15960	15960	15960	15960	0
215	20241216	154200	685526160	15960	15960	15960	15960	0
216	20241216	154100	685526160	15960	15960	15960	15960	0
217	20241216	154000	685526160	15960	15960	15960	15960	0
218	20241216	153900	685526160	15960	15960	15960	15960	0
219	20241216	153800	685526160	15960	15960	15960	15960	0
220	20241216	153700	685526160	15960	15960	15960	15960	0
221	20241216	153600	685526160	15960	15960	15960	15960	0
222	20241216	153500	685526160	15960	15960	15960	15960	0
223	20241216	153400	685526160	15960	15960	15960	15960	0
224	20241216	153300	685526160	15960	15960	15960	15960	0
225	20241216	153200	685526160	15960	15960	15960	15960	0
226	20241216	153100	685526160	15960	15960	15960	15960	0
227	20241216	153000	685526160	15960	15960	15960	15960	440
228	20241216	152900	678503760	16020	16020	16020	16020	0
229	20241216	152800	678503760	16020	16020	16020	16020	0
230	20241216	152700	678503760	16020	16020	16020	16020	0
231	20241216	152600	678503760	16020	16020	16020	16020	0
232	20241216	152500	678503760	16020	16020	16020	16020	0
233	20241216	152400	678503760	16020	16020	16020	16020	0
234	20241216	152300	678503760	16020	16020	16020	16020	0
235	20241216	152200	678503760	16020	16020	16020	16020	0
236	20241216	152100	678503760	16020	16020	16020	16020	0
237	20241216	152000	678503760	16020	16020	16020	16020	0
238	20241216	151900	678503760	16020	16020	16020	16020	55
239	20241216	151800	677622660	15970	15970	15970	15970	56
240	20241216	151700	676728340	16020	15960	16020	15960	68
241	20241216	151600	675642990	15960	15980	15980	15960	353
242	20241216	151500	670006240	15970	15990	15990	15970	350
243	20241216	151400	664416350	15990	15990	15990	15990	35
244	20241216	151300	663856700	15990	16010	16010	15990	43
245	20241216	151200	663169030	16020	16020	16020	16020	20
246	20241216	151100	662848630	16020	16020	16020	16020	0
247	20241216	151000	662848630	16020	16000	16020	15990	251
248	20241216	150900	658832770	15990	15990	15990	15990	0
249	20241216	150800	658832770	15990	15990	15990	15990	0
250	20241216	150700	658832770	15990	15990	15990	15990	0
251	20241216	150600	658832770	15990	15990	15990	15990	56
252	20241216	150500	657937330	15980	15980	15980	15980	0
253	20241216	150400	657937330	15980	15980	15980	15980	2
254	20241216	150300	657905370	15970	15970	15970	15970	0
255	20241216	150200	657905370	15970	15970	15970	15970	0
256	20241216	150100	657905370	15970	15970	15970	15970	0
257	20241216	150000	657905370	15970	15970	15970	15970	0
258	20241216	145900	657905370	15970	15970	15970	15970	0
259	20241216	145800	657905370	15970	15970	15970	15970	0
260	20241216	145700	657905370	15970	15970	15970	15970	0
261	20241216	145600	657905370	15970	15970	15970	15970	0
262	20241216	145500	657905370	15970	15970	15970	15970	0
263	20241216	145400	657905370	15970	15970	15970	15970	0
264	20241216	145300	657905370	15970	15970	15970	15970	0
265	20241216	145200	657905370	15970	15970	15970	15970	0
266	20241216	145100	657905370	15970	15970	15970	15970	0
267	20241216	145000	657905370	15970	15970	15970	15970	0
268	20241216	144900	657905370	15970	15970	15970	15970	0
269	20241216	144800	657905370	15970	15970	15970	15970	0
270	20241216	144700	657905370	15970	15990	15990	15970	264
271	20241216	144600	653684490	16000	16000	16000	16000	68
272	20241216	144500	652596490	16000	16000	16000	16000	0
273	20241216	144400	652596490	16000	16000	16000	16000	5
274	20241216	144300	652516490	16000	16000	16000	16000	0
275	20241216	144200	652516490	16000	16000	16000	16000	0
276	20241216	144100	652516490	16000	16000	16000	16000	5
277	20241216	144000	652436490	16000	16000	16000	16000	9
278	20241216	143900	652292490	16000	16000	16000	16000	31
279	20241216	143800	651796490	16000	16000	16000	16000	0
280	20241216	143700	651796490	16000	16000	16000	16000	20
281	20241216	143600	651476490	16010	16010	16010	16010	1
282	20241216	143500	651460480	16020	16020	16020	16020	0
283	20241216	143400	651460480	16020	16020	16020	16020	0
284	20241216	143300	651460480	16020	16020	16020	16020	0
285	20241216	143200	651460480	16020	16020	16020	16020	0
286	20241216	143100	651460480	16020	16020	16020	16020	0
287	20241216	143000	651460480	16020	16020	16020	16020	55
288	20241216	142900	650579380	16030	16030	16030	16030	0
289	20241216	142800	650579380	16030	16030	16030	16030	0
290	20241216	142700	650579380	16030	16020	16030	16020	2
291	20241216	142600	650547330	16020	16020	16020	16020	0
292	20241216	142500	650547330	16020	16020	16020	16020	254
293	20241216	142400	646478250	16000	16000	16000	16000	1
294	20241216	142300	646462250	16000	16030	16030	16000	500
295	20241216	142200	638458930	16040	16040	16040	16040	1
296	20241216	142100	638442890	16010	16010	16010	16010	0
297	20241216	142000	638442890	16010	16010	16010	16010	0
298	20241216	141900	638442890	16010	16010	16010	16010	0
299	20241216	141800	638442890	16010	16010	16010	16010	0
300	20241216	141700	638442890	16010	16010	16010	16010	0
301	20241216	141600	638442890	16010	16010	16010	16010	0
302	20241216	141500	638442890	16010	16010	16010	16010	0
303	20241216	141400	638442890	16010	16010	16010	16010	0
304	20241216	141300	638442890	16010	16010	16010	16010	1
305	20241216	141200	638426880	16010	16020	16020	16010	3
306	20241216	141100	638378840	16010	16010	16010	16010	52
307	20241216	141000	637546320	16010	16010	16010	16010	1
308	20241216	140900	637530310	16010	16010	16010	16010	1
309	20241216	140800	637514300	16010	16010	16010	16010	10
310	20241216	140700	637354200	16010	16010	16010	16010	20
311	20241216	140600	637034000	16010	16010	16010	16010	0
312	20241216	140500	637034000	16010	16010	16010	16010	0
313	20241216	140400	637034000	16010	16010	16010	16010	1
314	20241216	140300	637017990	16010	16010	16010	16010	0
315	20241216	140200	637017990	16010	16010	16010	16010	48
316	20241216	140100	636249510	16020	16000	16020	16000	234
317	20241216	140000	632503000	16000	16000	16000	16000	0
318	20241216	135900	632503000	16000	16010	16010	16000	285
319	20241216	135800	627940450	16010	16010	16010	16010	11
320	20241216	135700	627764340	16010	16010	16010	16010	0
321	20241216	135600	627764340	16010	16020	16020	16010	241
322	20241216	135500	623904930	16010	16020	16020	16010	128
323	20241216	135400	621854400	16020	16030	16030	16020	224
324	20241216	135300	618265910	16020	16020	16020	16020	2
325	20241216	135200	618233870	16010	16020	16020	16010	52
326	20241216	135100	617401190	16020	16030	16030	16020	111
327	20241216	135000	615622800	16040	16040	16040	16040	0
328	20241216	134900	615622800	16040	16040	16040	16040	0
329	20241216	134800	615622800	16040	16040	16040	16040	5
330	20241216	134700	615542600	16040	16040	16040	16040	184
331	20241216	134600	612591240	16040	16040	16040	16040	37
332	20241216	134500	611997760	16030	16030	16030	16030	0
333	20241216	134400	611997760	16030	16030	16030	16030	0
334	20241216	134300	611997760	16030	16020	16030	16020	5
335	20241216	134200	611917630	16030	16020	16030	16020	56
336	20241216	134100	611020030	16020	16020	16020	16020	6
337	20241216	134000	610923910	16020	16020	16020	16020	5
338	20241216	133900	610843810	16020	16020	16020	16010	144
339	20241216	133800	608537350	16020	16020	16020	16020	0
340	20241216	133700	608537350	16020	16020	16020	16020	0
341	20241216	133600	608537350	16020	16020	16020	16020	2
342	20241216	133500	608505310	16020	16020	16020	16020	1
343	20241216	133400	608489290	16020	16010	16020	16010	52
344	20241216	133300	607656290	16020	16010	16020	16010	53
345	20241216	133200	606807750	16010	16010	16010	16010	3
346	20241216	133100	606759720	16020	16020	16020	16020	10
347	20241216	133000	606599520	16020	16020	16020	16020	0
348	20241216	132900	606599520	16020	16020	16020	16020	1
349	20241216	132800	606583500	16030	16030	16030	16030	0
350	20241216	132700	606583500	16030	16030	16030	16030	0
351	20241216	132600	606583500	16030	16030	16030	16030	0
352	20241216	132500	606583500	16030	16030	16030	16030	0
353	20241216	132400	606583500	16030	16020	16030	16020	2
354	20241216	132300	606551450	16020	16020	16020	16020	5
355	20241216	132200	606471350	16020	16020	16020	16020	100
356	20241216	132100	604869350	16020	16020	16020	16020	0
357	20241216	132000	604869350	16020	16020	16020	16020	3
358	20241216	131900	604821290	16020	16020	16020	16020	1
359	20241216	131800	604805270	16020	16020	16020	16020	136
360	20241216	131700	602626550	16020	16020	16020	16020	75
361	20241216	131600	601425050	16030	16060	16060	16030	619
362	20241216	131500	591499680	16060	16060	16060	16060	0
363	20241216	131400	591499680	16060	16060	16060	16060	100
364	20241216	131300	589893680	16070	16070	16070	16070	3
365	20241216	131200	589845470	16070	16070	16070	16070	11
366	20241216	131100	589668700	16070	16070	16070	16070	32
367	20241216	131000	589154460	16080	16080	16080	16080	0
368	20241216	130900	589154460	16080	16080	16080	16080	0
369	20241216	130800	589154460	16080	16080	16080	16080	0
370	20241216	130700	589154460	16080	16080	16080	16080	0
371	20241216	130600	589154460	16080	16080	16080	16080	0
372	20241216	130500	589154460	16080	16080	16080	16080	1
373	20241216	130400	589138380	16070	16070	16070	16070	0
374	20241216	130300	589138380	16070	16070	16070	16070	0
375	20241216	130200	589138380	16070	16080	16080	16070	122
376	20241216	130100	587177600	16080	16080	16090	16080	80
377	20241216	130000	585891180	16080	16090	16090	16080	5
378	20241216	125900	585810770	16100	16090	16100	16090	7
379	20241216	125800	585698110	16090	16090	16090	16090	3
380	20241216	125700	585649840	16080	16080	16080	16080	0
381	20241216	125600	585649840	16080	16080	16080	16080	0
382	20241216	125500	585649840	16080	16080	16080	16080	0
383	20241216	125400	585649840	16080	16080	16080	16080	5
384	20241216	125300	585569440	16080	16080	16080	16080	1
385	20241216	125200	585553360	16070	16060	16070	16060	192
386	20241216	125100	582468230	16050	16050	16050	16040	102
387	20241216	125000	580831140	16060	16060	16060	16060	0
388	20241216	124900	580831140	16060	16060	16060	16060	7
389	20241216	124800	580718720	16060	16060	16060	16060	4
390	20241216	124700	580654480	16060	16080	16080	16060	272
391	20241216	124600	576283470	16120	16120	16120	16120	0
392	20241216	124500	576283470	16120	16120	16120	16120	0
393	20241216	124400	576283470	16120	16120	16120	16120	0
394	20241216	124300	576283470	16120	16120	16120	16120	0
395	20241216	124200	576283470	16120	16100	16120	16100	54
396	20241216	124100	575414010	16100	16100	16100	16100	65
397	20241216	124000	574367510	16100	16100	16100	16100	0
398	20241216	123900	574367510	16100	16100	16100	16100	0
399	20241216	123800	574367510	16100	16100	16100	16100	0
400	20241216	123700	574367510	16100	16100	16120	16100	3
401	20241216	123600	574319190	16080	16080	16080	16080	0
402	20241216	123500	574319190	16080	16080	16080	16080	0
403	20241216	123400	574319190	16080	16100	16100	16080	19
404	20241216	123300	574013530	16100	16120	16120	16090	269
405	20241216	123200	569682560	16120	16120	16120	16120	7
406	20241216	123100	569569720	16140	16140	16140	16140	0
407	20241216	123000	569569720	16140	16140	16140	16140	0
408	20241216	122900	569569720	16140	16140	16140	16140	0
409	20241216	122800	569569720	16140	16140	16140	16140	10
410	20241216	122700	569408320	16140	16120	16140	16120	6
411	20241216	122600	569311580	16110	16110	16110	16110	0
412	20241216	122500	569311580	16110	16110	16110	16110	0
413	20241216	122400	569311580	16110	16110	16110	16110	0
414	20241216	122300	569311580	16110	16110	16110	16110	9
415	20241216	122200	569166590	16110	16100	16150	16100	21
416	20241216	122100	568827830	16100	16110	16150	16100	48
417	20241216	122000	568054070	16110	16110	16110	16110	6
418	20241216	121900	567957410	16110	16110	16110	16100	106
419	20241216	121800	566250750	16110	16080	16110	16080	41
420	20241216	121700	565591310	16080	16150	16170	16080	173
421	20241216	121600	562799060	16150	16140	16150	16140	285
422	20241216	121500	558199140	16170	16170	16170	16170	4
423	20241216	121400	558134460	16170	16170	16170	16170	1
424	20241216	121300	558118290	16170	16170	16170	16170	0
425	20241216	121200	558118290	16170	16150	16170	16150	278
426	20241216	121100	553623240	16140	16140	16140	16140	203
427	20241216	121000	550346820	16140	16140	16140	16140	0
428	20241216	120900	550346820	16140	16140	16140	16140	4
429	20241216	120800	550282260	16160	16160	16160	16160	1
430	20241216	120700	550266100	16180	16170	16180	16160	317
431	20241216	120600	545142600	16180	16180	16180	16180	0
432	20241216	120500	545142600	16180	16180	16180	16180	0
433	20241216	120400	545142600	16180	16180	16180	16180	5
434	20241216	120300	545061700	16180	16140	16180	16140	5
435	20241216	120200	544980900	16190	16190	16190	16190	0
436	20241216	120100	544980900	16190	16160	16190	16160	15
437	20241216	120000	544738080	16190	16160	16190	16160	12
438	20241216	115900	544543880	16180	16180	16180	16160	170
439	20241216	115800	541796020	16190	16190	16190	16190	0
440	20241216	115700	541796020	16190	16180	16190	16180	858
441	20241216	115600	527905640	16180	16180	16180	16180	3
442	20241216	115500	527857100	16160	16150	16160	16150	27
443	20241216	115400	527420790	16150	16150	16150	16150	198
444	20241216	115300	524223090	16150	16150	16150	16150	0
445	20241216	115200	524223090	16150	16150	16150	16150	0
446	20241216	115100	524223090	16150	16150	16150	16150	0
447	20241216	115000	524223090	16150	16150	16150	16150	0
448	20241216	114900	524223090	16150	16150	16150	16150	0
449	20241216	114800	524223090	16150	16150	16150	16150	0
450	20241216	114700	524223090	16150	16150	16150	16150	0
451	20241216	114600	524223090	16150	16150	16150	16150	3
452	20241216	114500	524174640	16160	16160	16160	16160	3
453	20241216	114400	524126160	16160	16160	16160	16160	6
454	20241216	114300	524029200	16140	16140	16140	16140	0
455	20241216	114200	524029200	16140	16140	16140	16140	0
456	20241216	114100	524029200	16140	16140	16140	16140	22
457	20241216	114000	523674120	16140	16140	16140	16140	2
458	20241216	113900	523641840	16160	16160	16160	16160	0
459	20241216	113800	523641840	16160	16160	16160	16160	1
460	20241216	113700	523625680	16140	16140	16140	16140	0
461	20241216	113600	523625680	16140	16140	16140	16140	0
462	20241216	113500	523625680	16140	16140	16140	16140	0
463	20241216	113400	523625680	16140	16140	16140	16140	0
464	20241216	113300	523625680	16140	16140	16140	16140	0
465	20241216	113200	523625680	16140	16140	16140	16140	0
466	20241216	113100	523625680	16140	16140	16140	16140	0
467	20241216	113000	523625680	16140	16140	16140	16140	0
468	20241216	112900	523625680	16140	16120	16140	16120	2
469	20241216	112800	523593420	16120	16120	16120	16120	0
470	20241216	112700	523593420	16120	16120	16120	16120	0
471	20241216	112600	523593420	16120	16120	16120	16120	0
472	20241216	112500	523593420	16120	16130	16130	16120	52
473	20241216	112400	522755170	16130	16120	16130	16120	87
474	20241216	112300	521352380	16130	16130	16130	16130	0
475	20241216	112200	521352380	16130	16130	16130	16130	17
476	20241216	112100	521078170	16130	16130	16130	16130	2
477	20241216	112000	521045910	16130	16130	16130	16130	0
478	20241216	111900	521045910	16130	16130	16130	16130	1
479	20241216	111800	521029780	16120	16120	16120	16120	0
480	20241216	111700	521029780	16120	16120	16120	16120	0
481	20241216	111600	521029780	16120	16120	16120	16120	1
482	20241216	111500	521013660	16120	16120	16120	16120	0
483	20241216	111400	521013660	16120	16130	16130	16120	1364
484	20241216	111300	499024970	16130	16130	16130	16130	0
485	20241216	111200	499024970	16130	16120	16130	16120	260
486	20241216	111100	494833760	16120	16120	16140	16120	475
487	20241216	111000	487174790	16110	16110	16110	16110	99
488	20241216	110900	485579900	16110	16080	16120	16080	466
489	20241216	110800	478078440	16110	16110	16110	16110	1
490	20241216	110700	478062330	16110	16170	16170	16060	1417
491	20241216	110600	455202810	16160	16190	16190	16160	226
492	20241216	110500	451547410	16190	16200	16200	16190	64
493	20241216	110400	450511240	16200	16200	16210	16200	147
494	20241216	110300	448129640	16190	16190	16190	16190	0
495	20241216	110200	448129640	16190	16170	16190	16170	110
496	20241216	110100	446349960	16170	16170	16170	16170	0
497	20241216	110000	446349960	16170	16170	16170	16170	0
498	20241216	105900	446349960	16170	16170	16170	16170	0
499	20241216	105800	446349960	16170	16170	16170	16170	0
500	20241216	105700	446349960	16170	16170	16170	16160	101
501	20241216	105600	444717290	16180	16160	16180	16160	69
502	20241216	105500	443601670	16140	16140	16140	16140	1
503	20241216	105400	443585530	16160	16140	16160	16140	400
504	20241216	105300	437128640	16130	16130	16130	16130	21
505	20241216	105200	436789910	16130	16120	16130	16120	5
506	20241216	105100	436709270	16130	16110	16130	16110	102
507	20241216	105000	435064120	16130	16120	16130	16120	212
508	20241216	104900	431645810	16120	16120	16120	16120	10
509	20241216	104800	431484610	16120	16110	16120	16110	21
510	20241216	104700	431146190	16120	16110	16120	16110	51
511	20241216	104600	430324170	16120	16120	16120	16120	0
512	20241216	104500	430324170	16120	16110	16120	16110	181
513	20241216	104400	427406950	16100	16100	16100	16100	98
514	20241216	104300	425829150	16070	16070	16070	16070	249
515	20241216	104200	421827720	16050	16050	16050	16050	109
516	20241216	104100	420078270	16050	16050	16050	16050	0
517	20241216	104000	420078270	16050	16050	16050	16050	1
518	20241216	103900	420062220	16080	16050	16100	16050	3001
519	20241216	103800	371747530	16040	16040	16040	16040	0
520	20241216	103700	371747530	16040	16040	16040	16040	161
521	20241216	103600	369165090	16040	16040	16040	16040	501
522	20241216	103500	361129050	16040	16040	16040	16040	0
523	20241216	103400	361129050	16040	16040	16040	16040	0
524	20241216	103300	361129050	16040	16040	16040	16040	0
525	20241216	103200	361129050	16040	16040	16040	16040	0
526	20241216	103100	361129050	16040	16040	16040	16040	0
527	20241216	103000	361129050	16040	16040	16040	16040	0
528	20241216	102900	361129050	16040	16040	16040	16040	1
529	20241216	102800	361113010	16040	16040	16040	16040	0
530	20241216	102700	361113010	16040	16040	16040	16040	5
531	20241216	102600	361032810	16040	16040	16040	16040	15
532	20241216	102500	360792210	16040	16040	16040	16040	400
533	20241216	102400	354376210	16040	16040	16040	16040	0
534	20241216	102300	354376210	16040	16040	16040	16040	0
535	20241216	102200	354376210	16040	16040	16040	16040	0
536	20241216	102100	354376210	16040	16040	16040	16040	2
537	20241216	102000	354344130	16090	16020	16090	16020	106
538	20241216	101900	352645700	16020	16050	16060	16020	258
539	20241216	101800	348510650	16050	16060	16060	16050	12
540	20241216	101700	348317960	16060	16070	16070	16060	38
541	20241216	101600	347707600	16070	16070	16070	16070	0
542	20241216	101500	347707600	16070	16070	16070	16070	0
543	20241216	101400	347707600	16070	16070	16070	16070	0
544	20241216	101300	347707600	16070	16060	16070	16060	8
545	20241216	101200	347579080	16060	16050	16060	16050	5
546	20241216	101100	347498810	16090	16040	16090	16040	71
547	20241216	101000	346356470	16040	16020	16130	16010	54
548	20241216	100900	345491210	16020	16010	16020	16010	97
549	20241216	100800	343937290	16020	16040	16110	16020	206
550	20241216	100700	340635840	16050	16090	16090	16050	447
551	20241216	100600	333460940	16100	16100	16100	16100	62
552	20241216	100500	332462740	16100	16070	16100	16070	175
553	20241216	100400	329647030	16090	16090	16130	16070	417
554	20241216	100300	322940510	16090	16080	16090	16080	85
555	20241216	100200	321573460	16070	16070	16070	16070	81
556	20241216	100100	320271790	16070	16070	16070	16070	21
557	20241216	100000	319934320	16070	16070	16070	16070	30
558	20241216	095900	319452220	16070	16060	16070	16060	43
559	20241216	095800	318761440	16060	16060	16060	16060	26
560	20241216	095700	318343880	16050	16050	16050	16050	10
561	20241216	095600	318183380	16060	16060	16060	16060	10
562	20241216	095500	318022780	16070	16050	16070	16050	68
563	20241216	095400	316930360	16050	16050	16050	16050	33
564	20241216	095300	316400710	16050	16060	16060	16050	92
565	20241216	095200	314923450	16070	16070	16070	16070	0
566	20241216	095100	314923450	16070	16120	16120	16070	197
567	20241216	095000	311756000	16130	16140	16140	16130	206
568	20241216	094900	308433030	16140	16150	16150	16140	200
569	20241216	094800	305204930	16150	16150	16150	16150	203
570	20241216	094700	301926480	16160	16110	16160	16110	524
571	20241216	094600	293467390	16100	16070	16100	16070	174
572	20241216	094500	290666550	16070	16070	16070	16070	0
573	20241216	094400	290666550	16070	16070	16090	16070	315
574	20241216	094300	285600690	16070	16060	16080	16060	152
575	20241216	094200	283158040	16050	16050	16050	16050	0
576	20241216	094100	283158040	16050	16050	16060	16050	116
577	20241216	094000	281295330	16060	16060	16060	16060	30
578	20241216	093900	280813530	16060	16060	16060	16060	0
579	20241216	093800	280813530	16060	16030	16060	16030	67
580	20241216	093700	279738100	16050	16030	16050	16030	7
581	20241216	093600	279625770	16020	16020	16020	16020	0
582	20241216	093500	279625770	16020	16010	16020	16010	104
583	20241216	093400	277959720	16020	16020	16050	15990	1281
584	20241216	093300	257459960	16010	16010	16010	16010	0
585	20241216	093200	257459960	16010	16040	16040	16010	125
586	20241216	093100	255458210	16030	16040	16100	16030	12
587	20241216	093000	255265490	16040	16060	16060	16040	106
588	20241216	092900	253563990	16060	16060	16060	16060	0
589	20241216	092800	253563990	16060	16060	16060	16060	10
590	20241216	092700	253403390	16060	16060	16060	16060	7
591	20241216	092600	253290970	16060	16050	16090	16050	53
592	20241216	092500	252438990	16050	16050	16050	16050	1
593	20241216	092400	252422940	16050	16050	16060	16030	118
594	20241216	092300	250528380	16040	16020	16050	16020	142
595	20241216	092200	248251760	16020	16030	16040	16000	609
596	20241216	092100	238497060	15990	16040	16090	15930	1227
597	20241216	092000	218862140	16040	16030	16130	16010	85
598	20241216	091900	217497780	16030	15920	16140	15920	7024
599	20241216	091800	105313490	15920	15910	15950	15910	76
600	20241216	091700	104101750	15910	15920	15950	15910	41
601	20241216	091600	103449240	15920	15980	15980	15910	2230
602	20241216	091500	67851310	15990	15990	15990	15980	95
603	20241216	091400	66332270	16030	15960	16030	15960	162
604	20241216	091300	63746680	15960	15960	16000	15950	434
605	20241216	091200	56821900	16030	16030	16030	15990	42
606	20241216	091100	56149640	15960	16060	16060	15960	447
607	20241216	091000	48991380	16180	16060	16180	16060	3
608	20241216	090900	48942960	16060	16060	16060	16060	31
609	20241216	090800	48445100	16000	15960	16000	15960	283
610	20241216	090700	43923600	15960	16090	16090	15960	385
611	20241216	090600	37750460	16090	16180	16240	16090	439
612	20241216	090500	30669370	16140	16100	16160	16100	656
613	20241216	090400	20084290	16100	16000	16100	16000	458
614	20241216	090300	12725810	16000	16000	16000	16000	46
615	20241216	090200	11989810	15990	15990	15990	15980	164
616	20241216	090100	9367560	15930	15990	15990	15930	63
617	20241216	090000	8363670	15990	15930	15990	15930	525