KissMeData/101160/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201100	1395862440	15890	15890	15890	15890	575
3	20241211	201000	1395862440	15890	15890	15890	15890	0
4	20241211	200900	1395862440	15890	15890	15890	15890	0
5	20241211	200800	1395862440	15890	15890	15890	15890	0
6	20241211	200700	1395862440	15890	15890	15890	15890	0
7	20241211	200600	1395862440	15890	15890	15890	15890	0
8	20241211	200500	1395862440	15890	15890	15890	15890	0
9	20241211	200400	1395862440	15890	15890	15890	15890	0
10	20241211	200300	1395862440	15890	15890	15890	15890	0
11	20241211	200200	1395862440	15890	15890	15890	15890	0
12	20241211	200100	1395862440	15890	15890	15890	15890	0
13	20241211	200000	1395862440	15890	15890	15890	15890	0
14	20241211	195900	1395862440	15890	15890	15890	15890	0
15	20241211	195800	1395862440	15890	15890	15890	15890	0
16	20241211	195700	1395862440	15890	15890	15890	15890	0
17	20241211	195600	1395862440	15890	15890	15890	15890	0
18	20241211	195500	1395862440	15890	15890	15890	15890	0
19	20241211	195400	1395862440	15890	15890	15890	15890	0
20	20241211	195300	1395862440	15890	15890	15890	15890	0
21	20241211	195200	1395862440	15890	15890	15890	15890	0
22	20241211	195100	1395862440	15890	15890	15890	15890	0
23	20241211	195000	1395862440	15890	15890	15890	15890	0
24	20241211	194900	1395862440	15890	15890	15890	15890	0
25	20241211	194800	1395862440	15890	15890	15890	15890	0
26	20241211	194700	1395862440	15890	15890	15890	15890	0
27	20241211	194600	1395862440	15890	15890	15890	15890	0
28	20241211	194500	1395862440	15890	15890	15890	15890	0
29	20241211	194400	1395862440	15890	15890	15890	15890	0
30	20241211	194300	1395862440	15890	15890	15890	15890	0
31	20241211	194200	1395862440	15890	15890	15890	15890	0
32	20241211	194100	1395862440	15890	15890	15890	15890	575
33	20241211	194000	1395862440	15890	15890	15890	15890	0
34	20241211	193900	1395862440	15890	15890	15890	15890	0
35	20241211	193800	1395862440	15890	15890	15890	15890	0
36	20241211	193700	1395862440	15890	15890	15890	15890	0
37	20241211	193600	1395862440	15890	15890	15890	15890	0
38	20241211	193500	1395862440	15890	15890	15890	15890	0
39	20241211	193400	1395862440	15890	15890	15890	15890	0
40	20241211	193300	1395862440	15890	15890	15890	15890	0
41	20241211	193200	1395862440	15890	15890	15890	15890	0
42	20241211	193100	1395862440	15890	15890	15890	15890	0
43	20241211	193000	1395862440	15890	15890	15890	15890	0
44	20241211	192900	1395862440	15890	15890	15890	15890	0
45	20241211	192800	1395862440	15890	15890	15890	15890	0
46	20241211	192700	1395862440	15890	15890	15890	15890	0
47	20241211	192600	1395862440	15890	15890	15890	15890	0
48	20241211	192500	1395862440	15890	15890	15890	15890	0
49	20241211	192400	1395862440	15890	15890	15890	15890	0
50	20241211	192300	1395862440	15890	15890	15890	15890	0
51	20241211	192200	1395862440	15890	15890	15890	15890	0
52	20241211	192100	1395862440	15890	15890	15890	15890	0
53	20241211	192000	1395862440	15890	15890	15890	15890	0
54	20241211	191900	1395862440	15890	15890	15890	15890	0
55	20241211	191800	1395862440	15890	15890	15890	15890	0
56	20241211	191700	1395862440	15890	15890	15890	15890	0
57	20241211	191600	1395862440	15890	15890	15890	15890	0
58	20241211	191500	1395862440	15890	15890	15890	15890	0
59	20241211	191400	1395862440	15890	15890	15890	15890	0
60	20241211	191300	1395862440	15890	15890	15890	15890	0
61	20241211	191200	1395862440	15890	15890	15890	15890	0
62	20241211	191100	1395862440	15890	15890	15890	15890	575
63	20241211	191000	1395862440	15890	15890	15890	15890	0
64	20241211	190900	1395862440	15890	15890	15890	15890	0
65	20241211	190800	1395862440	15890	15890	15890	15890	0
66	20241211	190700	1395862440	15890	15890	15890	15890	0
67	20241211	190600	1395862440	15890	15890	15890	15890	0
68	20241211	190500	1395862440	15890	15890	15890	15890	0
69	20241211	190400	1395862440	15890	15890	15890	15890	0
70	20241211	190300	1395862440	15890	15890	15890	15890	0
71	20241211	190200	1395862440	15890	15890	15890	15890	0
72	20241211	190100	1395862440	15890	15890	15890	15890	0
73	20241211	190000	1395862440	15890	15890	15890	15890	0
74	20241211	185900	1395862440	15890	15890	15890	15890	0
75	20241211	185800	1395862440	15890	15890	15890	15890	0
76	20241211	185700	1395862440	15890	15890	15890	15890	0
77	20241211	185600	1395862440	15890	15890	15890	15890	0
78	20241211	185500	1395862440	15890	15890	15890	15890	0
79	20241211	185400	1395862440	15890	15890	15890	15890	0
80	20241211	185300	1395862440	15890	15890	15890	15890	0
81	20241211	185200	1395862440	15890	15890	15890	15890	0
82	20241211	185100	1395862440	15890	15890	15890	15890	0
83	20241211	185000	1395862440	15890	15890	15890	15890	0
84	20241211	184900	1395862440	15890	15890	15890	15890	0
85	20241211	184800	1395862440	15890	15890	15890	15890	0
86	20241211	184700	1395862440	15890	15890	15890	15890	0
87	20241211	184600	1395862440	15890	15890	15890	15890	0
88	20241211	184500	1395862440	15890	15890	15890	15890	0
89	20241211	184400	1395862440	15890	15890	15890	15890	0
90	20241211	184300	1395862440	15890	15890	15890	15890	0
91	20241211	184200	1395862440	15890	15890	15890	15890	0
92	20241211	184100	1395862440	15890	15890	15890	15890	575
93	20241211	184000	1395862440	15890	15890	15890	15890	0
94	20241211	183900	1395862440	15890	15890	15890	15890	0
95	20241211	183800	1395862440	15890	15890	15890	15890	0
96	20241211	183700	1395862440	15890	15890	15890	15890	0
97	20241211	183600	1395862440	15890	15890	15890	15890	0
98	20241211	183500	1395862440	15890	15890	15890	15890	0
99	20241211	183400	1395862440	15890	15890	15890	15890	0
100	20241211	183300	1395862440	15890	15890	15890	15890	0
101	20241211	183200	1395862440	15890	15890	15890	15890	0
102	20241211	183100	1395862440	15890	15890	15890	15890	0
103	20241211	183000	1395862440	15890	15890	15890	15890	0
104	20241211	182900	1395862440	15890	15890	15890	15890	0
105	20241211	182800	1395862440	15890	15890	15890	15890	0
106	20241211	182700	1395862440	15890	15890	15890	15890	0
107	20241211	182600	1395862440	15890	15890	15890	15890	0
108	20241211	182500	1395862440	15890	15890	15890	15890	0
109	20241211	182400	1395862440	15890	15890	15890	15890	0
110	20241211	182300	1395862440	15890	15890	15890	15890	0
111	20241211	182200	1395862440	15890	15890	15890	15890	0
112	20241211	182100	1395862440	15890	15890	15890	15890	0
113	20241211	182000	1395862440	15890	15890	15890	15890	0
114	20241211	181900	1395862440	15890	15890	15890	15890	0
115	20241211	181800	1395862440	15890	15890	15890	15890	0
116	20241211	181700	1395862440	15890	15890	15890	15890	0
117	20241211	181600	1395862440	15890	15890	15890	15890	0
118	20241211	181500	1395862440	15890	15890	15890	15890	0
119	20241211	181400	1395862440	15890	15890	15890	15890	0
120	20241211	181300	1395862440	15890	15890	15890	15890	0
121	20241211	181200	1395862440	15890	15890	15890	15890	0
122	20241211	181100	1395862440	15890	15890	15890	15890	575
123	20241211	181000	1395862440	15890	15890	15890	15890	0
124	20241211	180900	1395862440	15890	15890	15890	15890	0
125	20241211	180800	1395862440	15890	15890	15890	15890	0
126	20241211	180700	1395862440	15890	15890	15890	15890	0
127	20241211	180600	1395862440	15890	15890	15890	15890	0
128	20241211	180500	1395862440	15890	15890	15890	15890	0
129	20241211	180400	1395862440	15890	15890	15890	15890	0
130	20241211	180300	1395862440	15890	15890	15890	15890	0
131	20241211	180200	1395862440	15890	15890	15890	15890	0
132	20241211	180100	1395862440	15890	15890	15890	15890	0
133	20241211	180000	1395862440	15890	15890	15890	15890	0
134	20241211	175900	1395862440	15890	15890	15890	15890	0
135	20241211	175800	1395862440	15890	15890	15890	15890	0
136	20241211	175700	1395862440	15890	15890	15890	15890	0
137	20241211	175600	1395862440	15890	15890	15890	15890	0
138	20241211	175500	1395862440	15890	15890	15890	15890	0
139	20241211	175400	1395862440	15890	15890	15890	15890	0
140	20241211	175300	1395862440	15890	15890	15890	15890	0
141	20241211	175200	1395862440	15890	15890	15890	15890	0
142	20241211	175100	1395862440	15890	15890	15890	15890	0
143	20241211	175000	1395862440	15890	15890	15890	15890	0
144	20241211	174900	1395862440	15890	15890	15890	15890	0
145	20241211	174800	1395862440	15890	15890	15890	15890	0
146	20241211	174700	1395862440	15890	15890	15890	15890	0
147	20241211	174600	1395862440	15890	15890	15890	15890	0
148	20241211	174500	1395862440	15890	15890	15890	15890	0
149	20241211	174400	1395862440	15890	15890	15890	15890	0
150	20241211	174300	1395862440	15890	15890	15890	15890	0
151	20241211	174200	1395862440	15890	15890	15890	15890	0
152	20241211	174100	1395862440	15890	15890	15890	15890	575
153	20241211	174000	1395862440	15890	15890	15890	15890	0
154	20241211	173900	1395862440	15890	15890	15890	15890	0
155	20241211	173800	1395862440	15890	15890	15890	15890	0
156	20241211	173700	1395862440	15890	15890	15890	15890	0
157	20241211	173600	1395862440	15890	15890	15890	15890	0
158	20241211	173500	1395862440	15890	15890	15890	15890	0
159	20241211	173400	1395862440	15890	15890	15890	15890	0
160	20241211	173300	1395862440	15890	15890	15890	15890	0
161	20241211	173200	1395862440	15890	15890	15890	15890	0
162	20241211	173100	1395862440	15890	15890	15890	15890	0
163	20241211	173000	1395862440	15890	15890	15890	15890	0
164	20241211	172900	1395862440	15890	15890	15890	15890	0
165	20241211	172800	1395862440	15890	15890	15890	15890	0
166	20241211	172700	1395862440	15890	15890	15890	15890	0
167	20241211	172600	1395862440	15890	15890	15890	15890	0
168	20241211	172500	1395862440	15890	15890	15890	15890	0
169	20241211	172400	1395862440	15890	15890	15890	15890	0
170	20241211	172300	1395862440	15890	15890	15890	15890	0
171	20241211	172200	1395862440	15890	15890	15890	15890	0
172	20241211	172100	1395862440	15890	15890	15890	15890	0
173	20241211	172000	1395862440	15890	15890	15890	15890	0
174	20241211	171900	1395862440	15890	15890	15890	15890	0
175	20241211	171800	1395862440	15890	15890	15890	15890	0
176	20241211	171700	1395862440	15890	15890	15890	15890	0
177	20241211	171600	1395862440	15890	15890	15890	15890	0
178	20241211	171500	1395862440	15890	15890	15890	15890	0
179	20241211	171400	1395862440	15890	15890	15890	15890	0
180	20241211	171300	1395862440	15890	15890	15890	15890	0
181	20241211	171200	1395862440	15890	15890	15890	15890	0
182	20241211	171100	1395862440	15890	15890	15890	15890	575
183	20241211	171000	1395862440	15890	15890	15890	15890	0
184	20241211	170900	1395862440	15890	15890	15890	15890	0
185	20241211	170800	1395862440	15890	15890	15890	15890	0
186	20241211	170700	1395862440	15890	15890	15890	15890	0
187	20241211	170600	1395862440	15890	15890	15890	15890	0
188	20241211	170500	1395862440	15890	15890	15890	15890	0
189	20241211	170400	1395862440	15890	15890	15890	15890	0
190	20241211	170300	1395862440	15890	15890	15890	15890	0
191	20241211	170200	1395862440	15890	15890	15890	15890	0
192	20241211	170100	1395862440	15890	15890	15890	15890	0
193	20241211	170000	1395862440	15890	15890	15890	15890	0
194	20241211	165900	1395862440	15890	15890	15890	15890	0
195	20241211	165800	1395862440	15890	15890	15890	15890	0
196	20241211	165700	1395862440	15890	15890	15890	15890	0
197	20241211	165600	1395862440	15890	15890	15890	15890	0
198	20241211	165500	1395862440	15890	15890	15890	15890	0
199	20241211	165400	1395862440	15890	15890	15890	15890	0
200	20241211	165300	1395862440	15890	15890	15890	15890	0
201	20241211	165200	1395862440	15890	15890	15890	15890	0
202	20241211	165100	1395862440	15890	15890	15890	15890	0
203	20241211	165000	1395862440	15890	15890	15890	15890	0
204	20241211	164900	1395862440	15890	15890	15890	15890	0
205	20241211	164800	1395862440	15890	15890	15890	15890	0
206	20241211	164700	1395862440	15890	15890	15890	15890	0
207	20241211	164600	1395862440	15890	15890	15890	15890	0
208	20241211	164500	1395862440	15890	15890	15890	15890	0
209	20241211	164400	1395862440	15890	15890	15890	15890	0
210	20241211	164300	1395862440	15890	15890	15890	15890	0
211	20241211	164200	1395862440	15890	15890	15890	15890	0
212	20241211	164100	1395862440	15890	15890	15890	15890	575
213	20241211	164000	1395862440	15890	15890	15890	15890	0
214	20241211	163900	1395862440	15890	15890	15890	15890	0
215	20241211	163800	1395862440	15890	15890	15890	15890	0
216	20241211	163700	1395862440	15890	15890	15890	15890	0
217	20241211	163600	1395862440	15890	15890	15890	15890	0
218	20241211	163500	1395862440	15890	15890	15890	15890	0
219	20241211	163400	1395862440	15890	15890	15890	15890	0
220	20241211	163300	1395862440	15890	15890	15890	15890	0
221	20241211	163200	1395862440	15890	15890	15890	15890	0
222	20241211	163100	1395862440	15890	15890	15890	15890	0
223	20241211	163000	1395862440	15890	15890	15890	15890	0
224	20241211	162900	1395862440	15890	15890	15890	15890	0
225	20241211	162800	1395862440	15890	15890	15890	15890	0
226	20241211	162700	1395862440	15890	15890	15890	15890	0
227	20241211	162600	1395862440	15890	15890	15890	15890	0
228	20241211	162500	1395862440	15890	15890	15890	15890	0
229	20241211	162400	1395862440	15890	15890	15890	15890	0
230	20241211	162300	1395862440	15890	15890	15890	15890	0
231	20241211	162200	1395862440	15890	15890	15890	15890	0
232	20241211	162100	1395862440	15890	15890	15890	15890	0
233	20241211	162000	1395862440	15890	15890	15890	15890	0
234	20241211	161900	1395862440	15890	15890	15890	15890	0
235	20241211	161800	1395862440	15890	15890	15890	15890	0
236	20241211	161700	1395862440	15890	15890	15890	15890	0
237	20241211	161600	1395862440	15890	15890	15890	15890	0
238	20241211	161500	1395862440	15890	15890	15890	15890	0
239	20241211	161400	1395862440	15890	15890	15890	15890	0
240	20241211	161300	1395862440	15890	15890	15890	15890	0
241	20241211	161200	1395862440	15890	15890	15890	15890	0
242	20241211	161100	1395862440	15890	15890	15890	15890	575
243	20241211	161000	1395862440	15890	15890	15890	15890	0
244	20241211	160900	1395862440	15890	15890	15890	15890	0
245	20241211	160800	1395862440	15890	15890	15890	15890	0
246	20241211	160700	1395862440	15890	15890	15890	15890	0
247	20241211	160600	1395862440	15890	15890	15890	15890	0
248	20241211	160500	1395862440	15890	15890	15890	15890	0
249	20241211	160400	1395862440	15890	15890	15890	15890	0
250	20241211	160300	1395862440	15890	15890	15890	15890	0
251	20241211	160200	1395862440	15890	15890	15890	15890	0
252	20241211	160100	1395862440	15890	15890	15890	15890	0
253	20241211	160000	1395862440	15890	15890	15890	15890	0
254	20241211	155900	1395862440	15890	15890	15890	15890	0
255	20241211	155800	1395862440	15890	15890	15890	15890	0
256	20241211	155700	1395862440	15890	15890	15890	15890	0
257	20241211	155600	1395862440	15890	15890	15890	15890	0
258	20241211	155500	1395862440	15890	15890	15890	15890	0
259	20241211	155400	1395862440	15890	15890	15890	15890	0
260	20241211	155300	1395862440	15890	15890	15890	15890	0
261	20241211	155200	1395862440	15890	15890	15890	15890	0
262	20241211	155100	1395862440	15890	15890	15890	15890	0
263	20241211	155000	1395862440	15890	15890	15890	15890	0
264	20241211	154900	1395862440	15890	15890	15890	15890	0
265	20241211	154800	1395862440	15890	15890	15890	15890	0
266	20241211	154700	1395862440	15890	15890	15890	15890	0
267	20241211	154600	1395862440	15890	15890	15890	15890	0
268	20241211	154500	1395862440	15890	15890	15890	15890	0
269	20241211	154400	1395862440	15890	15890	15890	15890	0
270	20241211	154300	1395862440	15890	15890	15890	15890	0
271	20241211	154200	1395862440	15890	15890	15890	15890	0
272	20241211	154100	1395862440	15890	15890	15890	15890	575
273	20241211	154000	1395862440	15890	15890	15890	15890	0
274	20241211	153900	1395862440	15890	15890	15890	15890	0
275	20241211	153800	1395862440	15890	15890	15890	15890	0
276	20241211	153700	1395862440	15890	15890	15890	15890	0
277	20241211	153600	1395862440	15890	15890	15890	15890	0
278	20241211	153500	1395862440	15890	15890	15890	15890	0
279	20241211	153400	1395862440	15890	15890	15890	15890	0
280	20241211	153300	1395862440	15890	15890	15890	15890	0
281	20241211	153200	1395862440	15890	15890	15890	15890	0
282	20241211	153100	1395862440	15890	15890	15890	15890	0
283	20241211	153000	1395862440	15890	15890	15890	15890	575
284	20241211	152900	1386725690	15900	15900	15900	15900	0
285	20241211	152800	1386725690	15900	15900	15900	15900	0
286	20241211	152700	1386725690	15900	15900	15900	15900	0
287	20241211	152600	1386725690	15900	15900	15900	15900	0
288	20241211	152500	1386725690	15900	15900	15900	15900	0
289	20241211	152400	1386725690	15900	15900	15900	15900	0
290	20241211	152300	1386725690	15900	15900	15900	15900	0
291	20241211	152200	1386725690	15900	15900	15900	15900	0
292	20241211	152100	1386725690	15900	15900	15900	15900	0
293	20241211	152000	1386725690	15900	15900	15900	15900	0
294	20241211	151900	1386725690	15900	15890	15910	15880	194
295	20241211	151800	1383640070	15900	15880	15900	15880	201
296	20241211	151700	1380447960	15890	15890	15900	15890	143
297	20241211	151600	1378175490	15900	15910	15920	15890	401
298	20241211	151500	1371799640	15920	15900	15920	15890	196
299	20241211	151400	1368682080	15900	15890	15900	15890	204
300	20241211	151300	1365439010	15900	15890	15900	15890	155
301	20241211	151200	1362975900	15890	15890	15900	15890	222
302	20241211	151100	1359448000	15890	15890	15900	15890	156
303	20241211	151000	1356968990	15900	15900	15910	15890	245
304	20241211	150900	1353074060	15890	15890	15900	15880	215
305	20241211	150800	1349658220	15890	15880	15890	15870	219
306	20241211	150700	1346180520	15880	15890	15890	15880	131
307	20241211	150600	1344100140	15880	15880	15890	15880	225
308	20241211	150500	1340526970	15880	15880	15890	15880	135
309	20241211	150400	1338383140	15880	15880	15890	15880	229
310	20241211	150300	1334745400	15880	15880	15880	15880	157
311	20241211	150200	1332252240	15880	15880	15880	15880	189
312	20241211	150100	1329250920	15890	15880	15890	15880	142
313	20241211	150000	1326995600	15880	15900	15900	15880	483
314	20241211	145900	1319325410	15910	15900	15910	15890	706
315	20241211	145800	1308106950	15900	15900	15910	15900	271
316	20241211	145700	1303798020	15900	15900	15900	15900	122
317	20241211	145600	1301858220	15910	15900	15930	15900	102
318	20241211	145500	1300235510	15910	15910	15910	15900	185
319	20241211	145400	1297292900	15920	15910	15920	15910	129
320	20241211	145300	1295240440	15910	15930	15930	15910	200
321	20241211	145200	1292057030	15940	15930	15940	15920	138
322	20241211	145100	1289859680	15930	15940	15940	15930	252
323	20241211	145000	1285845310	15940	15960	15960	15940	76
324	20241211	144900	1284632690	15960	15980	15980	15960	403
325	20241211	144800	1278193780	15990	16000	16000	15980	414
326	20241211	144700	1271571820	16000	16000	16010	16000	122
327	20241211	144600	1269619810	16000	16020	16020	16000	77
328	20241211	144500	1268387400	16020	16020	16020	16020	2
329	20241211	144400	1268355360	16020	16000	16020	16000	108
330	20241211	144300	1266627080	16000	16000	16000	16000	14
331	20241211	144200	1266403080	16000	15990	16000	15990	41
332	20241211	144100	1265747470	15990	15980	15990	15980	9
333	20241211	144000	1265603600	15990	15980	15990	15980	38
334	20241211	143900	1264996070	15990	15980	15990	15980	9
335	20241211	143800	1264852240	15990	15980	15990	15980	4
336	20241211	143700	1264788310	15980	15970	16010	15970	219
337	20241211	143600	1261284990	15960	15930	15970	15930	602
338	20241211	143500	1251679290	15930	15930	15930	15930	0
339	20241211	143400	1251679290	15930	15930	15930	15930	16
340	20241211	143300	1251424410	15930	15930	15930	15930	2
341	20241211	143200	1251392550	15920	15920	15920	15920	0
342	20241211	143100	1251392550	15920	15920	15920	15920	94
343	20241211	143000	1249896070	15910	15910	15910	15900	142
344	20241211	142900	1247637060	15900	15900	15900	15900	36
345	20241211	142800	1247064660	15910	15910	15910	15910	14
346	20241211	142700	1246841920	15920	15920	15920	15920	0
347	20241211	142600	1246841920	15920	15910	15920	15910	87
348	20241211	142500	1245457730	15910	15900	15910	15900	50
349	20241211	142400	1244662580	15910	15910	15910	15910	18
350	20241211	142300	1244376200	15910	15900	15910	15900	51
351	20241211	142200	1243565160	15900	15900	15910	15900	174
352	20241211	142100	1240798540	15900	15900	15900	15900	3
353	20241211	142000	1240750840	15900	15900	15900	15900	34
354	20241211	141900	1240210240	15910	15900	15910	15900	40
355	20241211	141800	1239574080	15910	15900	15910	15900	42
356	20241211	141700	1238906260	15910	15920	15920	15910	16
357	20241211	141600	1238651550	15910	15910	15920	15910	37
358	20241211	141500	1238062850	15920	15910	15920	15910	116
359	20241211	141400	1236216780	15910	15900	15910	15900	43
360	20241211	141300	1235533060	15920	15920	15920	15920	0
361	20241211	141200	1235533060	15920	15920	15920	15920	0
362	20241211	141100	1235533060	15920	15920	15930	15920	37
363	20241211	141000	1234943880	15920	15920	15920	15920	69
364	20241211	140900	1233845400	15910	15890	15910	15890	268
365	20241211	140800	1229584480	15900	15900	15900	15900	4
366	20241211	140700	1229520880	15900	15900	15910	15900	45
367	20241211	140600	1228805360	15900	15900	15900	15900	0
368	20241211	140500	1228805360	15900	15900	15900	15900	0
369	20241211	140400	1228805360	15900	15910	15910	15900	47
370	20241211	140300	1228057960	15910	15910	15910	15910	2
371	20241211	140200	1228026140	15900	15920	15920	15900	142
372	20241211	140100	1225766520	15930	15930	15930	15930	0
373	20241211	140000	1225766520	15930	15940	15940	15930	24
374	20241211	135900	1225384180	15930	15930	15930	15930	0
375	20241211	135800	1225384180	15930	15960	15960	15930	459
376	20241211	135700	1218068770	15960	15960	15960	15960	6
377	20241211	135600	1217973010	15960	15940	15960	15940	215
378	20241211	135500	1214545220	15940	15950	15950	15940	66
379	20241211	135400	1213492810	15950	15950	15950	15950	12
380	20241211	135300	1213301410	15950	15940	15950	15940	72
381	20241211	135200	1212153460	15940	15930	15950	15930	24
382	20241211	135100	1211770790	15930	15930	15940	15920	86
383	20241211	135000	1210400850	15930	15920	15930	15920	210
384	20241211	134900	1207057430	15910	15910	15910	15910	28
385	20241211	134800	1206611950	15920	15920	15920	15920	102
386	20241211	134700	1204988110	15920	15920	15920	15920	8
387	20241211	134600	1204860750	15920	15920	15920	15920	40
388	20241211	134500	1204223950	15920	15910	15920	15910	35
389	20241211	134400	1203666950	15910	15910	15910	15910	33
390	20241211	134300	1203141920	15920	15920	15920	15920	61
391	20241211	134200	1202170800	15910	15920	15920	15910	39
392	20241211	134100	1201550130	15930	15930	15930	15930	2
393	20241211	134000	1201518270	15920	15920	15920	15920	46
394	20241211	133900	1200785950	15920	15920	15920	15920	66
395	20241211	133800	1199735230	15910	15910	15910	15910	0
396	20241211	133700	1199735230	15910	15920	15920	15910	44
397	20241211	133600	1199035170	15920	15920	15920	15920	0
398	20241211	133500	1199035170	15920	15920	15920	15920	27
399	20241211	133400	1198605330	15920	15920	15920	15920	1
400	20241211	133300	1198589410	15920	15910	15920	15910	173
401	20241211	133200	1195835640	15910	15900	15910	15900	76
402	20241211	133100	1194626940	15890	15900	15900	15890	12
403	20241211	133000	1194436240	15890	15900	15900	15890	359
404	20241211	132900	1188728570	15900	15900	15900	15900	11
405	20241211	132800	1188553670	15900	15900	15900	15900	51
406	20241211	132700	1187742770	15900	15900	15900	15900	905
407	20241211	132600	1173353270	15890	15890	15890	15870	122
408	20241211	132500	1171415900	15900	15880	15900	15870	4111
409	20241211	132400	1106121370	15870	15880	15910	15870	3022
410	20241211	132300	1058116350	15880	15880	15880	15880	17
411	20241211	132200	1057846390	15880	15900	15900	15880	593
412	20241211	132100	1048423870	15890	15890	15890	15890	33
413	20241211	132000	1047899500	15900	15890	15900	15890	67
414	20241211	131900	1046834280	15890	15900	15900	15890	58
415	20241211	131800	1045912640	15890	15900	15900	15890	39
416	20241211	131700	1045292640	15900	15900	15900	15900	46
417	20241211	131600	1044561240	15900	15910	15910	15900	12
418	20241211	131500	1044370390	15910	15900	15910	15900	42
419	20241211	131400	1043702570	15910	15900	15910	15900	41
420	20241211	131300	1043050470	15900	15900	15900	15900	0
421	20241211	131200	1043050470	15900	15910	15910	15900	45
422	20241211	131100	1042334830	15900	15900	15910	15900	12
423	20241211	131000	1042144010	15900	15900	15900	15900	43
424	20241211	130900	1041460310	15900	15900	15900	15900	4
425	20241211	130800	1041396710	15900	15900	15900	15900	35
426	20241211	130700	1040840210	15910	15900	15910	15900	67
427	20241211	130600	1039774320	15910	15910	15910	15910	37
428	20241211	130500	1039185650	15910	15910	15910	15910	0
429	20241211	130400	1039185650	15910	15920	15920	15910	7
430	20241211	130300	1039074260	15910	15910	15910	15910	33
431	20241211	130200	1038549230	15920	15920	15920	15920	58
432	20241211	130100	1037625870	15910	15910	15910	15910	46
433	20241211	130000	1036894010	15920	15920	15920	15920	3
434	20241211	125900	1036846250	15910	15910	15920	15910	68
435	20241211	125800	1035764170	15920	15920	15920	15910	49
436	20241211	125700	1034984120	15910	15910	15910	15910	379
437	20241211	125600	1028954230	15920	15930	15930	15920	20
438	20241211	125500	1028635810	15920	15920	15920	15920	9
439	20241211	125400	1028492530	15930	15930	15930	15930	28
440	20241211	125300	1028046490	15930	15940	15940	15930	23
441	20241211	125200	1027680050	15940	15930	15940	15930	53
442	20241211	125100	1026835740	15940	15940	15940	15940	0
443	20241211	125000	1026835740	15940	15930	15940	15930	64
444	20241211	124900	1025815880	15930	15930	15930	15930	19
445	20241211	124800	1025513210	15930	15930	15930	15930	0
446	20241211	124700	1025513210	15930	15920	15940	15920	54
447	20241211	124600	1024652880	15930	15930	15930	15930	21
448	20241211	124500	1024318350	15910	15920	15920	15910	87
449	20241211	124400	1022933340	15910	15910	15910	15910	7
450	20241211	124300	1022821970	15910	15930	15930	15910	40
451	20241211	124200	1022185470	15920	15920	15920	15920	23
452	20241211	124100	1021819310	15930	15930	15930	15930	33
453	20241211	124000	1021293620	15930	15940	15940	15930	32
454	20241211	123900	1020783590	15940	15940	15940	15940	52
455	20241211	123800	1019954710	15940	15940	15940	15940	81
456	20241211	123700	1018663570	15950	15950	15950	15930	72
457	20241211	123600	1017515960	15950	15970	15970	15950	37
458	20241211	123500	1016925220	15970	15970	15970	15970	92
459	20241211	123400	1015455980	15970	15970	15970	15960	121
460	20241211	123300	1013524590	15970	15980	15980	15970	46
461	20241211	123200	1012789930	15980	15980	15980	15980	51
462	20241211	123100	1011974950	15990	15990	15990	15990	0
463	20241211	123000	1011974950	15990	15990	15990	15990	2
464	20241211	122900	1011942970	15990	15990	15990	15990	19
465	20241211	122800	1011639160	16010	15990	16010	15990	301
466	20241211	122700	1006823020	15990	15990	15990	15990	31
467	20241211	122600	1006327330	16000	16000	16000	16000	25
468	20241211	122500	1005927330	15990	16000	16000	15990	55
469	20241211	122400	1005047740	15990	16000	16000	15990	10
470	20241211	122300	1004887830	15990	16000	16000	15990	12
471	20241211	122200	1004695930	15990	15990	15990	15990	30
472	20241211	122100	1004216230	16000	15990	16000	15990	558
473	20241211	122000	995288240	15990	15980	15990	15980	76
474	20241211	121900	994073610	15970	15960	15970	15960	143
475	20241211	121800	991789920	15960	15950	15960	15950	88
476	20241211	121700	990386080	15940	15940	15940	15940	41
477	20241211	121600	989732540	15930	15930	15930	15920	70
478	20241211	121500	988617450	15920	15920	15920	15920	48
479	20241211	121400	987853290	15930	15930	15930	15930	0
480	20241211	121300	987853290	15930	15920	15930	15900	85
481	20241211	121200	986500730	15900	15910	15910	15900	207
482	20241211	121100	983209000	15910	15910	15920	15910	108
483	20241211	121000	981490680	15910	15910	15910	15910	0
484	20241211	120900	981490680	15910	15920	15920	15910	306
485	20241211	120800	976621630	15940	15940	15940	15940	2
486	20241211	120700	976589750	15920	15940	15940	15920	466
487	20241211	120600	969165970	15940	15940	15940	15940	0
488	20241211	120500	969165970	15940	15940	15940	15940	0
489	20241211	120400	969165970	15940	15950	15950	15940	32
490	20241211	120300	968655870	15950	15950	15950	15950	52
491	20241211	120200	967826470	15950	15950	15950	15950	31
492	20241211	120100	967332020	15950	15950	15950	15950	86
493	20241211	120000	965960320	15950	15940	15950	15940	98
494	20241211	115900	964398180	15940	15950	15950	15940	32
495	20241211	115800	963888090	15940	15940	15940	15940	48
496	20241211	115700	963122970	15940	15940	15940	15940	20
497	20241211	115600	962804170	15940	15940	15940	15940	93
498	20241211	115500	961321750	15930	15930	15930	15930	32
499	20241211	115400	960811990	15930	15930	15930	15930	41
500	20241211	115300	960158860	15940	15950	15950	15940	13
501	20241211	115200	959951620	15940	15940	15940	15940	0
502	20241211	115100	959951620	15940	15940	15940	15940	42
503	20241211	115000	959282140	15940	15940	15940	15940	14
504	20241211	114900	959058980	15950	15950	15950	15950	2
505	20241211	114800	959027080	15940	15950	15950	15940	56
506	20241211	114700	958134270	15950	15950	15950	15950	15
507	20241211	114600	957895020	15950	15950	15950	15950	15
508	20241211	114500	957655770	15970	15970	15970	15970	2
509	20241211	114400	957623830	15960	15960	15960	15960	222
510	20241211	114300	954080710	15960	15960	15960	15960	796
511	20241211	114200	941376550	15950	15950	15950	15950	31
512	20241211	114100	940882100	15960	15960	15960	15960	17
513	20241211	114000	940610780	15960	15960	15960	15960	0
514	20241211	113900	940610780	15960	15960	15960	15960	4
515	20241211	113800	940546940	15970	15970	15970	15970	2
516	20241211	113700	940515000	15960	15960	15960	15960	29
517	20241211	113600	940052160	15990	15970	15990	15970	200
518	20241211	113500	936857540	15960	15960	15960	15960	0
519	20241211	113400	936857540	15960	15970	15980	15960	347
520	20241211	113300	931316330	15980	15980	15980	15970	42
521	20241211	113200	930645400	15980	15970	15980	15970	52
522	20241211	113100	929814590	15960	15940	15960	15940	120
523	20241211	113000	927900590	15940	15950	15950	15940	46
524	20241211	112900	927167330	15940	15940	15940	15940	8
525	20241211	112800	927039810	15940	15940	15940	15940	51
526	20241211	112700	926226870	15950	15950	15950	15950	15
527	20241211	112600	925987620	15950	15950	15950	15950	7
528	20241211	112500	925875970	15950	15940	15950	15940	34
529	20241211	112400	925333720	15940	15940	15940	15940	45
530	20241211	112300	924616420	15950	15940	15950	15940	29
531	20241211	112200	924154140	15930	15910	15930	15910	99
532	20241211	112100	922577940	15910	15910	15910	15910	50
533	20241211	112000	921782440	15910	15920	15920	15910	18
534	20241211	111900	921495960	15920	15930	15930	15920	89
535	20241211	111800	920079060	15920	15920	15920	15920	22
536	20241211	111700	919728820	15930	15940	15940	15930	74
537	20241211	111600	918549970	15940	15940	15940	15940	11
538	20241211	111500	918374630	15950	15950	15950	15950	2
539	20241211	111400	918342730	15950	15940	15950	15940	43
540	20241211	111300	917657070	15930	15900	15950	15900	451
541	20241211	111200	910478280	15890	15920	15920	15890	252
542	20241211	111100	906472170	15910	15920	15920	15910	128
543	20241211	111000	904434690	15920	15930	15930	15920	74
544	20241211	110900	903255990	15930	15930	15940	15930	67
545	20241211	110800	902188210	15930	15940	15940	15930	142
546	20241211	110700	899925790	15940	15930	15940	15930	45
547	20241211	110600	899208580	15950	15960	15960	15950	464
548	20241211	110500	891804970	15970	15990	15990	15970	504
549	20241211	110400	883748650	15990	16020	16030	15990	2498
550	20241211	110300	843766340	16020	16020	16030	16020	80
551	20241211	110200	842484410	16030	16020	16030	16020	12
552	20241211	110100	842292160	16020	16030	16030	16020	47
553	20241211	110000	841539080	16040	16040	16040	16040	2
554	20241211	105900	841507000	16040	16020	16040	16020	195
555	20241211	105800	838381260	16030	16040	16040	16030	22
556	20241211	105700	838028500	16030	16080	16080	16030	1170
557	20241211	105600	819256480	16070	16070	16070	16070	22
558	20241211	105500	818902940	16070	16070	16070	16070	11
559	20241211	105400	818726170	16090	16080	16090	16080	372
560	20241211	105300	812741450	16080	16080	16080	16080	23
561	20241211	105200	812371610	16080	16080	16080	16080	45
562	20241211	105100	811648010	16080	16080	16080	16080	92
563	20241211	105000	810168650	16080	16080	16080	16080	23
564	20241211	104900	809798810	16100	16100	16110	16100	1719
565	20241211	104800	782122540	16100	16100	16100	16100	40
566	20241211	104700	781478540	16100	16100	16100	16100	38
567	20241211	104600	780866740	16100	16110	16110	16100	34
568	20241211	104500	780319040	16110	16110	16120	16110	54
569	20241211	104400	779449070	16110	16110	16110	16110	14
570	20241211	104300	779223530	16110	16110	16110	16110	17
571	20241211	104200	778949660	16140	16120	16140	16120	11
572	20241211	104100	778772300	16130	16120	16130	16120	150
573	20241211	104000	776353100	16130	16110	16140	16110	436
574	20241211	103900	769317970	16110	16130	16130	16110	123
575	20241211	103800	767334160	16130	16130	16130	16130	2
576	20241211	103700	767301900	16120	16110	16120	16110	51
577	20241211	103600	766479890	16110	16110	16110	16110	20
578	20241211	103500	766157690	16110	16100	16110	16100	47
579	20241211	103400	765400660	16110	16100	16110	16100	18
580	20241211	103300	765110850	16100	16110	16120	16100	343
581	20241211	103200	759586660	16110	16110	16110	16110	12
582	20241211	103100	759393340	16120	16110	16120	16110	28
583	20241211	103000	758942090	16110	16100	16110	16100	317
584	20241211	102900	753836220	16090	16090	16090	16090	12
585	20241211	102800	753643140	16090	16090	16090	16090	34
586	20241211	102700	753096080	16110	16110	16110	16110	2
587	20241211	102600	753063860	16110	16110	16110	16110	3
588	20241211	102500	753015530	16110	16080	16110	16080	19
589	20241211	102400	752709860	16080	16080	16080	16080	13
590	20241211	102300	752500820	16080	16120	16120	16080	683
591	20241211	102200	741503050	16120	16110	16120	16110	58
592	20241211	102100	740568370	16120	16120	16120	16110	235
593	20241211	102000	736780310	16110	16110	16110	16110	9
594	20241211	101900	736635320	16110	16110	16130	16110	124
595	20241211	101800	734637640	16130	16130	16130	16130	15
596	20241211	101700	734395690	16120	16130	16140	16120	1756
597	20241211	101600	706067550	16150	16130	16150	16130	366
598	20241211	101500	700156950	16130	16120	16140	16090	419
599	20241211	101400	693400720	16140	16120	16140	16110	378
600	20241211	101300	687303570	16120	16060	16120	16060	575
601	20241211	101200	678049480	16060	16060	16060	16060	25
602	20241211	101100	677647980	16060	16070	16080	16060	140
603	20241211	101000	675399440	16070	16090	16090	16030	3821
604	20241211	100900	614059470	16090	16100	16110	16090	750
605	20241211	100800	601985080	16110	16120	16120	16100	334
606	20241211	100700	596604600	16120	16120	16130	16120	378
607	20241211	100600	590511120	16120	16130	16130	16120	26
608	20241211	100500	590091900	16130	16110	16140	16110	700
609	20241211	100400	578810740	16120	16120	16120	16120	410
610	20241211	100300	572201540	16130	16130	16130	16130	7
611	20241211	100200	572088630	16130	16110	16160	16110	1086
612	20241211	100100	554550760	16110	16090	16140	16090	553
613	20241211	100000	545645590	16080	16060	16080	16050	148
614	20241211	095900	543267120	16050	16060	16060	16050	877
615	20241211	095800	529187500	16060	16070	16080	16060	588
616	20241211	095700	519738390	16060	16050	16060	16040	493
617	20241211	095600	511826280	16050	16030	16070	16030	317
618	20241211	095500	506733540	16030	16030	16050	16030	146
619	20241211	095400	504390990	16030	16020	16030	16020	6
620	20241211	095300	504294820	16020	16020	16030	16020	7811
621	20241211	095200	379159210	16050	16050	16050	16050	70
622	20241211	095100	378035710	16060	16060	16060	16060	0
623	20241211	095000	378035710	16060	16080	16080	16060	2250
624	20241211	094900	341896290	16080	16040	16090	16020	1122
625	20241211	094800	323868610	16020	16020	16020	16020	16
626	20241211	094700	323612290	16020	16020	16030	16010	97
627	20241211	094600	322058140	16010	16030	16030	16010	57
628	20241211	094500	321145530	16010	16020	16030	16010	108
629	20241211	094400	319414770	16020	16020	16020	16020	22
630	20241211	094300	319062330	16040	16070	16070	16040	158
631	20241211	094200	316527860	16060	16070	16070	16060	24
632	20241211	094100	316142400	16060	16020	16060	16020	1129
633	20241211	094000	298035500	16010	16040	16040	16010	1701
634	20241211	093900	270792400	16040	16040	16070	16040	184
635	20241211	093800	267841010	16040	16050	16070	16040	404
636	20241211	093700	261359400	16040	16040	16060	16020	475
637	20241211	093600	253743760	16070	16040	16070	16040	677
638	20241211	093500	242875760	16040	16020	16040	16020	2
639	20241211	093400	242843700	16050	16030	16070	16030	264
640	20241211	093300	238606480	16020	16000	16030	15990	205
641	20241211	093200	235325840	16020	16030	16050	16010	657
642	20241211	093100	224805440	16050	16020	16050	16020	73
643	20241211	093000	223634790	16020	16030	16030	16000	333
644	20241211	092900	218302490	16000	16000	16000	16000	0
645	20241211	092800	218302490	16000	16020	16020	16000	358
646	20241211	092700	212572870	16020	16000	16060	16000	207
647	20241211	092600	209259280	15990	16000	16000	15990	181
648	20241211	092500	206364370	16020	16040	16050	16020	121
649	20241211	092400	204424100	16040	16040	16040	16040	31
650	20241211	092300	203926860	16030	16020	16030	16020	355
651	20241211	092200	198236310	16010	15980	16020	15980	1104
652	20241211	092100	180565010	15990	16070	16070	15990	2017
653	20241211	092000	148218190	16070	16070	16070	16070	39
654	20241211	091900	147591460	16060	16060	16070	16060	47
655	20241211	091800	146836270	16060	16050	16060	16050	59
656	20241211	091700	145888830	16050	16020	16060	16020	204
657	20241211	091600	142617450	16030	15970	16040	15970	19
658	20241211	091500	142313200	15930	15960	15980	15920	2502
659	20241211	091400	102363700	15930	16000	16020	15930	1991
660	20241211	091300	70565090	16040	15950	16040	15950	164
661	20241211	091200	67942870	15950	15920	15950	15920	95
662	20241211	091100	66428360	15930	16090	16280	15930	1999
663	20241211	091000	34201620	16050	15950	16090	15950	512
664	20241211	090900	26015600	15950	15840	15950	15840	709
665	20241211	090800	14742540	15810	15790	15810	15720	95
666	20241211	090700	13242630	15720	15720	15720	15720	101
667	20241211	090600	11654910	15720	15740	15750	15720	150
668	20241211	090500	9294270	15740	15720	15770	15720	175
669	20241211	090400	6539570	15720	15720	15720	15720	0
670	20241211	090300	6539570	15720	15720	15720	15720	137
671	20241211	090200	4385930	15720	15720	15720	15720	3
672	20241211	090100	4338770	15770	15770	15770	15770	1
673	20241211	090000	4323000	15720	15720	15720	15720	175