KissMeData/145170/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201900	2537351620	16120	16120	16120	16120	3005
3	20241212	201800	2537351620	16120	16120	16120	16120	0
4	20241212	201700	2537351620	16120	16120	16120	16120	0
5	20241212	201600	2537351620	16120	16120	16120	16120	0
6	20241212	201500	2537351620	16120	16120	16120	16120	0
7	20241212	201400	2537351620	16120	16120	16120	16120	0
8	20241212	201300	2537351620	16120	16120	16120	16120	0
9	20241212	201200	2537351620	16120	16120	16120	16120	0
10	20241212	201100	2537351620	16120	16120	16120	16120	0
11	20241212	201000	2537351620	16120	16120	16120	16120	0
12	20241212	200900	2537351620	16120	16120	16120	16120	0
13	20241212	200800	2537351620	16120	16120	16120	16120	0
14	20241212	200700	2537351620	16120	16120	16120	16120	0
15	20241212	200600	2537351620	16120	16120	16120	16120	0
16	20241212	200500	2537351620	16120	16120	16120	16120	0
17	20241212	200400	2537351620	16120	16120	16120	16120	0
18	20241212	200300	2537351620	16120	16120	16120	16120	0
19	20241212	200200	2537351620	16120	16120	16120	16120	0
20	20241212	200100	2537351620	16120	16120	16120	16120	0
21	20241212	200000	2537351620	16120	16120	16120	16120	0
22	20241212	195900	2537351620	16120	16120	16120	16120	0
23	20241212	195800	2537351620	16120	16120	16120	16120	0
24	20241212	195700	2537351620	16120	16120	16120	16120	0
25	20241212	195600	2537351620	16120	16120	16120	16120	0
26	20241212	195500	2537351620	16120	16120	16120	16120	0
27	20241212	195400	2537351620	16120	16120	16120	16120	0
28	20241212	195300	2537351620	16120	16120	16120	16120	0
29	20241212	195200	2537351620	16120	16120	16120	16120	0
30	20241212	195100	2537351620	16120	16120	16120	16120	0
31	20241212	195000	2537351620	16120	16120	16120	16120	0
32	20241212	194900	2537351620	16120	16120	16120	16120	3005
33	20241212	194800	2537351620	16120	16120	16120	16120	0
34	20241212	194700	2537351620	16120	16120	16120	16120	0
35	20241212	194600	2537351620	16120	16120	16120	16120	0
36	20241212	194500	2537351620	16120	16120	16120	16120	0
37	20241212	194400	2537351620	16120	16120	16120	16120	0
38	20241212	194300	2537351620	16120	16120	16120	16120	0
39	20241212	194200	2537351620	16120	16120	16120	16120	0
40	20241212	194100	2537351620	16120	16120	16120	16120	0
41	20241212	194000	2537351620	16120	16120	16120	16120	0
42	20241212	193900	2537351620	16120	16120	16120	16120	0
43	20241212	193800	2537351620	16120	16120	16120	16120	0
44	20241212	193700	2537351620	16120	16120	16120	16120	0
45	20241212	193600	2537351620	16120	16120	16120	16120	0
46	20241212	193500	2537351620	16120	16120	16120	16120	0
47	20241212	193400	2537351620	16120	16120	16120	16120	0
48	20241212	193300	2537351620	16120	16120	16120	16120	0
49	20241212	193200	2537351620	16120	16120	16120	16120	0
50	20241212	193100	2537351620	16120	16120	16120	16120	0
51	20241212	193000	2537351620	16120	16120	16120	16120	0
52	20241212	192900	2537351620	16120	16120	16120	16120	0
53	20241212	192800	2537351620	16120	16120	16120	16120	0
54	20241212	192700	2537351620	16120	16120	16120	16120	0
55	20241212	192600	2537351620	16120	16120	16120	16120	0
56	20241212	192500	2537351620	16120	16120	16120	16120	0
57	20241212	192400	2537351620	16120	16120	16120	16120	0
58	20241212	192300	2537351620	16120	16120	16120	16120	0
59	20241212	192200	2537351620	16120	16120	16120	16120	0
60	20241212	192100	2537351620	16120	16120	16120	16120	0
61	20241212	192000	2537351620	16120	16120	16120	16120	0
62	20241212	191900	2537351620	16120	16120	16120	16120	3005
63	20241212	191800	2537351620	16120	16120	16120	16120	0
64	20241212	191700	2537351620	16120	16120	16120	16120	0
65	20241212	191600	2537351620	16120	16120	16120	16120	0
66	20241212	191500	2537351620	16120	16120	16120	16120	0
67	20241212	191400	2537351620	16120	16120	16120	16120	0
68	20241212	191300	2537351620	16120	16120	16120	16120	0
69	20241212	191200	2537351620	16120	16120	16120	16120	0
70	20241212	191100	2537351620	16120	16120	16120	16120	0
71	20241212	191000	2537351620	16120	16120	16120	16120	0
72	20241212	190900	2537351620	16120	16120	16120	16120	0
73	20241212	190800	2537351620	16120	16120	16120	16120	0
74	20241212	190700	2537351620	16120	16120	16120	16120	0
75	20241212	190600	2537351620	16120	16120	16120	16120	0
76	20241212	190500	2537351620	16120	16120	16120	16120	0
77	20241212	190400	2537351620	16120	16120	16120	16120	0
78	20241212	190300	2537351620	16120	16120	16120	16120	0
79	20241212	190200	2537351620	16120	16120	16120	16120	0
80	20241212	190100	2537351620	16120	16120	16120	16120	0
81	20241212	190000	2537351620	16120	16120	16120	16120	0
82	20241212	185900	2537351620	16120	16120	16120	16120	0
83	20241212	185800	2537351620	16120	16120	16120	16120	0
84	20241212	185700	2537351620	16120	16120	16120	16120	0
85	20241212	185600	2537351620	16120	16120	16120	16120	0
86	20241212	185500	2537351620	16120	16120	16120	16120	0
87	20241212	185400	2537351620	16120	16120	16120	16120	0
88	20241212	185300	2537351620	16120	16120	16120	16120	0
89	20241212	185200	2537351620	16120	16120	16120	16120	0
90	20241212	185100	2537351620	16120	16120	16120	16120	0
91	20241212	185000	2537351620	16120	16120	16120	16120	0
92	20241212	184900	2537351620	16120	16120	16120	16120	3005
93	20241212	184800	2537351620	16120	16120	16120	16120	0
94	20241212	184700	2537351620	16120	16120	16120	16120	0
95	20241212	184600	2537351620	16120	16120	16120	16120	0
96	20241212	184500	2537351620	16120	16120	16120	16120	0
97	20241212	184400	2537351620	16120	16120	16120	16120	0
98	20241212	184300	2537351620	16120	16120	16120	16120	0
99	20241212	184200	2537351620	16120	16120	16120	16120	0
100	20241212	184100	2537351620	16120	16120	16120	16120	0
101	20241212	184000	2537351620	16120	16120	16120	16120	0
102	20241212	183900	2537351620	16120	16120	16120	16120	0
103	20241212	183800	2537351620	16120	16120	16120	16120	0
104	20241212	183700	2537351620	16120	16120	16120	16120	0
105	20241212	183600	2537351620	16120	16120	16120	16120	0
106	20241212	183500	2537351620	16120	16120	16120	16120	0
107	20241212	183400	2537351620	16120	16120	16120	16120	0
108	20241212	183300	2537351620	16120	16120	16120	16120	0
109	20241212	183200	2537351620	16120	16120	16120	16120	0
110	20241212	183100	2537351620	16120	16120	16120	16120	0
111	20241212	183000	2537351620	16120	16120	16120	16120	0
112	20241212	182900	2537351620	16120	16120	16120	16120	0
113	20241212	182800	2537351620	16120	16120	16120	16120	0
114	20241212	182700	2537351620	16120	16120	16120	16120	0
115	20241212	182600	2537351620	16120	16120	16120	16120	0
116	20241212	182500	2537351620	16120	16120	16120	16120	0
117	20241212	182400	2537351620	16120	16120	16120	16120	0
118	20241212	182300	2537351620	16120	16120	16120	16120	0
119	20241212	182200	2537351620	16120	16120	16120	16120	0
120	20241212	182100	2537351620	16120	16120	16120	16120	0
121	20241212	182000	2537351620	16120	16120	16120	16120	0
122	20241212	181900	2537351620	16120	16120	16120	16120	3005
123	20241212	181800	2537351620	16120	16120	16120	16120	0
124	20241212	181700	2537351620	16120	16120	16120	16120	0
125	20241212	181600	2537351620	16120	16120	16120	16120	0
126	20241212	181500	2537351620	16120	16120	16120	16120	0
127	20241212	181400	2537351620	16120	16120	16120	16120	0
128	20241212	181300	2537351620	16120	16120	16120	16120	0
129	20241212	181200	2537351620	16120	16120	16120	16120	0
130	20241212	181100	2537351620	16120	16120	16120	16120	0
131	20241212	181000	2537351620	16120	16120	16120	16120	0
132	20241212	180900	2537351620	16120	16120	16120	16120	0
133	20241212	180800	2537351620	16120	16120	16120	16120	0
134	20241212	180700	2537351620	16120	16120	16120	16120	0
135	20241212	180600	2537351620	16120	16120	16120	16120	0
136	20241212	180500	2537351620	16120	16120	16120	16120	0
137	20241212	180400	2537351620	16120	16120	16120	16120	0
138	20241212	180300	2537351620	16120	16120	16120	16120	0
139	20241212	180200	2537351620	16120	16120	16120	16120	0
140	20241212	180100	2537351620	16120	16120	16120	16120	0
141	20241212	180000	2537351620	16120	16120	16120	16120	0
142	20241212	175900	2537351620	16120	16120	16120	16120	0
143	20241212	175800	2537351620	16120	16120	16120	16120	0
144	20241212	175700	2537351620	16120	16120	16120	16120	0
145	20241212	175600	2537351620	16120	16120	16120	16120	0
146	20241212	175500	2537351620	16120	16120	16120	16120	0
147	20241212	175400	2537351620	16120	16120	16120	16120	0
148	20241212	175300	2537351620	16120	16120	16120	16120	0
149	20241212	175200	2537351620	16120	16120	16120	16120	0
150	20241212	175100	2537351620	16120	16120	16120	16120	0
151	20241212	175000	2537351620	16120	16120	16120	16120	0
152	20241212	174900	2537351620	16120	16120	16120	16120	3005
153	20241212	174800	2537351620	16120	16120	16120	16120	0
154	20241212	174700	2537351620	16120	16120	16120	16120	0
155	20241212	174600	2537351620	16120	16120	16120	16120	0
156	20241212	174500	2537351620	16120	16120	16120	16120	0
157	20241212	174400	2537351620	16120	16120	16120	16120	0
158	20241212	174300	2537351620	16120	16120	16120	16120	0
159	20241212	174200	2537351620	16120	16120	16120	16120	0
160	20241212	174100	2537351620	16120	16120	16120	16120	0
161	20241212	174000	2537351620	16120	16120	16120	16120	0
162	20241212	173900	2537351620	16120	16120	16120	16120	0
163	20241212	173800	2537351620	16120	16120	16120	16120	0
164	20241212	173700	2537351620	16120	16120	16120	16120	0
165	20241212	173600	2537351620	16120	16120	16120	16120	0
166	20241212	173500	2537351620	16120	16120	16120	16120	0
167	20241212	173400	2537351620	16120	16120	16120	16120	0
168	20241212	173300	2537351620	16120	16120	16120	16120	0
169	20241212	173200	2537351620	16120	16120	16120	16120	0
170	20241212	173100	2537351620	16120	16120	16120	16120	0
171	20241212	173000	2537351620	16120	16120	16120	16120	0
172	20241212	172900	2537351620	16120	16120	16120	16120	0
173	20241212	172800	2537351620	16120	16120	16120	16120	0
174	20241212	172700	2537351620	16120	16120	16120	16120	0
175	20241212	172600	2537351620	16120	16120	16120	16120	0
176	20241212	172500	2537351620	16120	16120	16120	16120	0
177	20241212	172400	2537351620	16120	16120	16120	16120	0
178	20241212	172300	2537351620	16120	16120	16120	16120	0
179	20241212	172200	2537351620	16120	16120	16120	16120	0
180	20241212	172100	2537351620	16120	16120	16120	16120	0
181	20241212	172000	2537351620	16120	16120	16120	16120	0
182	20241212	171900	2537351620	16120	16120	16120	16120	3005
183	20241212	171800	2537351620	16120	16120	16120	16120	0
184	20241212	171700	2537351620	16120	16120	16120	16120	0
185	20241212	171600	2537351620	16120	16120	16120	16120	0
186	20241212	171500	2537351620	16120	16120	16120	16120	0
187	20241212	171400	2537351620	16120	16120	16120	16120	0
188	20241212	171300	2537351620	16120	16120	16120	16120	0
189	20241212	171200	2537351620	16120	16120	16120	16120	0
190	20241212	171100	2537351620	16120	16120	16120	16120	0
191	20241212	171000	2537351620	16120	16120	16120	16120	0
192	20241212	170900	2537351620	16120	16120	16120	16120	0
193	20241212	170800	2537351620	16120	16120	16120	16120	0
194	20241212	170700	2537351620	16120	16120	16120	16120	0
195	20241212	170600	2537351620	16120	16120	16120	16120	0
196	20241212	170500	2537351620	16120	16120	16120	16120	0
197	20241212	170400	2537351620	16120	16120	16120	16120	0
198	20241212	170300	2537351620	16120	16120	16120	16120	0
199	20241212	170200	2537351620	16120	16120	16120	16120	0
200	20241212	170100	2537351620	16120	16120	16120	16120	0
201	20241212	170000	2537351620	16120	16120	16120	16120	0
202	20241212	165900	2537351620	16120	16120	16120	16120	0
203	20241212	165800	2537351620	16120	16120	16120	16120	0
204	20241212	165700	2537351620	16120	16120	16120	16120	0
205	20241212	165600	2537351620	16120	16120	16120	16120	0
206	20241212	165500	2537351620	16120	16120	16120	16120	0
207	20241212	165400	2537351620	16120	16120	16120	16120	0
208	20241212	165300	2537351620	16120	16120	16120	16120	0
209	20241212	165200	2537351620	16120	16120	16120	16120	0
210	20241212	165100	2537351620	16120	16120	16120	16120	0
211	20241212	165000	2537351620	16120	16120	16120	16120	0
212	20241212	164900	2537351620	16120	16120	16120	16120	3005
213	20241212	164800	2537351620	16120	16120	16120	16120	0
214	20241212	164700	2537351620	16120	16120	16120	16120	0
215	20241212	164600	2537351620	16120	16120	16120	16120	0
216	20241212	164500	2537351620	16120	16120	16120	16120	0
217	20241212	164400	2537351620	16120	16120	16120	16120	0
218	20241212	164300	2537351620	16120	16120	16120	16120	0
219	20241212	164200	2537351620	16120	16120	16120	16120	0
220	20241212	164100	2537351620	16120	16120	16120	16120	0
221	20241212	164000	2537351620	16120	16120	16120	16120	0
222	20241212	163900	2537351620	16120	16120	16120	16120	0
223	20241212	163800	2537351620	16120	16120	16120	16120	0
224	20241212	163700	2537351620	16120	16120	16120	16120	0
225	20241212	163600	2537351620	16120	16120	16120	16120	0
226	20241212	163500	2537351620	16120	16120	16120	16120	0
227	20241212	163400	2537351620	16120	16120	16120	16120	0
228	20241212	163300	2537351620	16120	16120	16120	16120	0
229	20241212	163200	2537351620	16120	16120	16120	16120	0
230	20241212	163100	2537351620	16120	16120	16120	16120	0
231	20241212	163000	2537351620	16120	16120	16120	16120	0
232	20241212	162900	2537351620	16120	16120	16120	16120	0
233	20241212	162800	2537351620	16120	16120	16120	16120	0
234	20241212	162700	2537351620	16120	16120	16120	16120	0
235	20241212	162600	2537351620	16120	16120	16120	16120	0
236	20241212	162500	2537351620	16120	16120	16120	16120	0
237	20241212	162400	2537351620	16120	16120	16120	16120	0
238	20241212	162300	2537351620	16120	16120	16120	16120	0
239	20241212	162200	2537351620	16120	16120	16120	16120	0
240	20241212	162100	2537351620	16120	16120	16120	16120	0
241	20241212	162000	2537351620	16120	16120	16120	16120	0
242	20241212	161900	2537351620	16120	16120	16120	16120	3005
243	20241212	161800	2537351620	16120	16120	16120	16120	0
244	20241212	161700	2537351620	16120	16120	16120	16120	0
245	20241212	161600	2537351620	16120	16120	16120	16120	0
246	20241212	161500	2537351620	16120	16120	16120	16120	0
247	20241212	161400	2537351620	16120	16120	16120	16120	0
248	20241212	161300	2537351620	16120	16120	16120	16120	0
249	20241212	161200	2537351620	16120	16120	16120	16120	0
250	20241212	161100	2537351620	16120	16120	16120	16120	0
251	20241212	161000	2537351620	16120	16120	16120	16120	0
252	20241212	160900	2537351620	16120	16120	16120	16120	0
253	20241212	160800	2537351620	16120	16120	16120	16120	0
254	20241212	160700	2537351620	16120	16120	16120	16120	0
255	20241212	160600	2537351620	16120	16120	16120	16120	0
256	20241212	160500	2537351620	16120	16120	16120	16120	0
257	20241212	160400	2537351620	16120	16120	16120	16120	0
258	20241212	160300	2537351620	16120	16120	16120	16120	0
259	20241212	160200	2537351620	16120	16120	16120	16120	0
260	20241212	160100	2537351620	16120	16120	16120	16120	0
261	20241212	160000	2537351620	16120	16120	16120	16120	0
262	20241212	155900	2537351620	16120	16120	16120	16120	0
263	20241212	155800	2537351620	16120	16120	16120	16120	0
264	20241212	155700	2537351620	16120	16120	16120	16120	0
265	20241212	155600	2537351620	16120	16120	16120	16120	0
266	20241212	155500	2537351620	16120	16120	16120	16120	0
267	20241212	155400	2537351620	16120	16120	16120	16120	0
268	20241212	155300	2537351620	16120	16120	16120	16120	0
269	20241212	155200	2537351620	16120	16120	16120	16120	0
270	20241212	155100	2537351620	16120	16120	16120	16120	0
271	20241212	155000	2537351620	16120	16120	16120	16120	0
272	20241212	154900	2537351620	16120	16120	16120	16120	3005
273	20241212	154800	2537351620	16120	16120	16120	16120	0
274	20241212	154700	2537351620	16120	16120	16120	16120	0
275	20241212	154600	2537351620	16120	16120	16120	16120	0
276	20241212	154500	2537351620	16120	16120	16120	16120	0
277	20241212	154400	2537351620	16120	16120	16120	16120	0
278	20241212	154300	2537351620	16120	16120	16120	16120	0
279	20241212	154200	2537351620	16120	16120	16120	16120	0
280	20241212	154100	2537351620	16120	16120	16120	16120	0
281	20241212	154000	2537351620	16120	16120	16120	16120	0
282	20241212	153900	2537351620	16120	16120	16120	16120	0
283	20241212	153800	2537351620	16120	16120	16120	16120	0
284	20241212	153700	2537351620	16120	16120	16120	16120	0
285	20241212	153600	2537351620	16120	16120	16120	16120	0
286	20241212	153500	2537351620	16120	16120	16120	16120	0
287	20241212	153400	2537351620	16120	16120	16120	16120	0
288	20241212	153300	2537351620	16120	16120	16120	16120	0
289	20241212	153200	2537351620	16120	16120	16120	16120	0
290	20241212	153100	2537351620	16120	16120	16120	16120	0
291	20241212	153000	2537351620	16120	16120	16120	16120	3005
292	20241212	152900	2488911020	16080	16080	16080	16080	0
293	20241212	152800	2488911020	16080	16080	16080	16080	0
294	20241212	152700	2488911020	16080	16080	16080	16080	0
295	20241212	152600	2488911020	16080	16080	16080	16080	0
296	20241212	152500	2488911020	16080	16080	16080	16080	0
297	20241212	152400	2488911020	16080	16080	16080	16080	0
298	20241212	152300	2488911020	16080	16080	16080	16080	0
299	20241212	152200	2488911020	16080	16080	16080	16080	0
300	20241212	152100	2488911020	16080	16080	16080	16080	0
301	20241212	152000	2488911020	16080	16080	16080	16080	0
302	20241212	151900	2488911020	16080	16150	16150	16080	2372
303	20241212	151800	2450719860	16150	16150	16160	16150	912
304	20241212	151700	2435987510	16150	16160	16160	16150	14
305	20241212	151600	2435761320	16150	16140	16150	16130	288
306	20241212	151500	2431112520	16150	16150	16190	16130	788
307	20241212	151400	2418393880	16160	16190	16190	16150	647
308	20241212	151300	2407934510	16210	16210	16210	16200	211
309	20241212	151200	2404515700	16230	16230	16240	16230	111
310	20241212	151100	2402713900	16240	16230	16260	16230	649
311	20241212	151000	2392169720	16240	16190	16240	16190	557
312	20241212	150900	2383136310	16190	16180	16190	16180	246
313	20241212	150800	2379154390	16180	16190	16190	16180	189
314	20241212	150700	2376095690	16190	16200	16200	16190	461
315	20241212	150600	2368630180	16200	16200	16200	16190	35
316	20241212	150500	2368063280	16190	16190	16200	16190	64
317	20241212	150400	2367026920	16190	16170	16190	16170	703
318	20241212	150300	2355652200	16160	16160	16160	16150	798
319	20241212	150200	2342757910	16160	16170	16170	16160	48
320	20241212	150100	2341981970	16160	16160	16160	16160	487
321	20241212	150000	2334112050	16160	16160	16160	16160	249
322	20241212	145900	2330088210	16160	16150	16160	16150	28
323	20241212	145800	2329635740	16150	16160	16160	16150	504
324	20241212	145700	2321495000	16150	16150	16150	16150	595
325	20241212	145600	2311885750	16140	16140	16140	16140	0
326	20241212	145500	2311885750	16140	16140	16140	16140	38
327	20241212	145400	2311272430	16140	16140	16140	16140	8
328	20241212	145300	2311143310	16140	16140	16140	16140	117
329	20241212	145200	2309254930	16140	16130	16150	16130	129
330	20241212	145100	2307171920	16140	16130	16140	16130	213
331	20241212	145000	2303736100	16130	16130	16130	16130	50
332	20241212	144900	2302929600	16130	16150	16150	16130	256
333	20241212	144800	2298798460	16130	16160	16160	16130	26
334	20241212	144700	2298378690	16160	16150	16160	16150	358
335	20241212	144600	2292595990	16140	16120	16140	16120	492
336	20241212	144500	2284660000	16130	16140	16140	16130	300
337	20241212	144400	2279819780	16130	16100	16130	16100	443
338	20241212	144300	2272679400	16100	16100	16100	16100	1
339	20241212	144200	2272663300	16100	16110	16110	16100	103
340	20241212	144100	2271004000	16130	16100	16130	16100	711
341	20241212	144000	2259539280	16100	16090	16120	16080	1288
342	20241212	143900	2238789610	16080	16070	16080	16070	612
343	20241212	143800	2228950090	16070	16040	16070	16040	1188
344	20241212	143700	2209875540	16040	16050	16050	16040	46
345	20241212	143600	2209137680	16040	16050	16050	16040	482
346	20241212	143500	2201404280	16060	16080	16080	16060	324
347	20241212	143400	2196196490	16080	16110	16110	16070	154
348	20241212	143300	2193720300	16110	16110	16110	16110	1
349	20241212	143200	2193704190	16120	16100	16120	16100	373
350	20241212	143100	2187693390	16050	16050	16050	16050	23
351	20241212	143000	2187324240	16050	16100	16110	16050	177
352	20241212	142900	2184477080	16100	16100	16100	16100	100
353	20241212	142800	2182867080	16100	16100	16100	16090	685
354	20241212	142700	2171843520	16100	16110	16110	16100	146
355	20241212	142600	2169491800	16110	16070	16110	16070	648
356	20241212	142500	2159066750	16070	16070	16070	16050	216
357	20241212	142400	2155596880	16060	16060	16070	16060	117
358	20241212	142300	2153717320	16050	16030	16050	16030	1170
359	20241212	142200	2134943060	16030	16020	16030	16020	24
360	20241212	142100	2134558360	16020	16030	16030	16020	11
361	20241212	142000	2134382130	16030	16030	16030	16030	15
362	20241212	141900	2134141680	16020	16020	16020	16020	1
363	20241212	141800	2134125660	16020	16030	16030	16020	126
364	20241212	141700	2132106930	16020	16010	16020	16010	58
365	20241212	141600	2131178020	16010	16010	16010	16010	447
366	20241212	141500	2124021550	16010	16010	16010	16010	0
367	20241212	141400	2124021550	16010	16010	16010	16010	38
368	20241212	141300	2123413170	16010	16020	16020	16010	22
369	20241212	141200	2123060830	16010	16020	16020	16010	75
370	20241212	141100	2121859830	16020	16020	16020	16020	13
371	20241212	141000	2121651570	16020	16020	16020	16020	29
372	20241212	140900	2121186990	16020	16010	16020	15990	137
373	20241212	140800	2118995010	16000	16000	16000	16000	10
374	20241212	140700	2118835010	15990	15990	15990	15990	210
375	20241212	140600	2115477110	15990	15990	15990	15990	0
376	20241212	140500	2115477110	15990	15990	15990	15990	0
377	20241212	140400	2115477110	15990	16000	16000	15990	98
378	20241212	140300	2113910010	16000	16000	16000	16000	48
379	20241212	140200	2113142010	15990	15980	15990	15980	33
380	20241212	140100	2112614470	15980	15990	15990	15980	445
381	20241212	140000	2105499160	15990	15990	15990	15990	0
382	20241212	135900	2105499160	15990	15990	15990	15990	3
383	20241212	135800	2105451190	15990	15990	15990	15990	110
384	20241212	135700	2103692290	15990	15990	15990	15990	0
385	20241212	135600	2103692290	15990	16030	16030	15990	101
386	20241212	135500	2102076490	16040	16040	16040	16040	0
387	20241212	135400	2102076490	16040	16040	16040	16040	1
388	20241212	135300	2102060450	16040	16040	16040	16040	11
389	20241212	135200	2101884010	15980	15980	15980	15970	108
390	20241212	135100	2100158180	15980	15970	15980	15970	32
391	20241212	135000	2099646940	15970	16020	16020	15970	395
392	20241212	134900	2093324350	16020	16040	16040	16020	251
393	20241212	134800	2089301080	16040	16030	16040	16030	86
394	20241212	134700	2087922400	16030	16050	16050	16030	36
395	20241212	134600	2087345120	16050	16060	16080	16050	1399
396	20241212	134500	2064888520	16050	16040	16050	16040	358
397	20241212	134400	2059142710	16040	16040	16040	16040	46
398	20241212	134300	2058404870	16040	16030	16040	16030	254
399	20241212	134200	2054333100	16020	16010	16020	16000	590
400	20241212	134100	2044887910	16000	16000	16000	16000	52
401	20241212	134000	2044055910	16000	16000	16000	16000	63
402	20241212	133900	2043047910	16000	15960	16000	15960	621
403	20241212	133800	2033115710	15980	15980	15990	15980	35
404	20241212	133700	2032556400	15980	15980	15980	15950	355
405	20241212	133600	2026883950	15980	15970	15980	15970	178
406	20241212	133500	2024041280	15960	15960	15960	15960	119
407	20241212	133400	2022142040	15960	15940	15960	15940	281
408	20241212	133300	2017661590	15940	15940	15940	15940	67
409	20241212	133200	2016593610	15940	15940	15940	15940	0
410	20241212	133100	2016593610	15940	15920	15940	15910	16
411	20241212	133000	2016338970	15910	15920	15920	15910	48
412	20241212	132900	2015574840	15920	15940	15940	15920	598
413	20241212	132800	2006054660	15920	15940	15940	15920	131
414	20241212	132700	2003966600	15940	15950	15950	15940	122
415	20241212	132600	2002021800	15960	15940	15960	15930	717
416	20241212	132500	1990593880	15950	15920	15950	15920	93
417	20241212	132400	1989111900	15950	15920	15950	15920	863
418	20241212	132300	1975355810	15920	15920	15930	15920	106
419	20241212	132200	1973667830	15930	15910	15930	15910	272
420	20241212	132100	1969336810	15900	15880	15900	15880	659
421	20241212	132000	1958861630	15880	15870	15880	15870	184
422	20241212	131900	1955939900	15880	15880	15890	15880	66
423	20241212	131800	1954891810	15870	15870	15870	15870	0
424	20241212	131700	1954891810	15870	15870	15880	15870	12
425	20241212	131600	1954701310	15880	15890	15890	15880	130
426	20241212	131500	1952636410	15900	15900	15900	15900	1
427	20241212	131400	1952620510	15890	15870	15890	15870	336
428	20241212	131300	1947284860	15860	15850	15860	15850	965
429	20241212	131200	1931988900	15850	15820	15850	15820	135
430	20241212	131100	1929850080	15860	15860	15860	15860	37
431	20241212	131000	1929263260	15860	15860	15860	15860	1
432	20241212	130900	1929247400	15860	15820	15860	15820	68
433	20241212	130800	1928170540	15810	15820	15820	15810	225
434	20241212	130700	1924611340	15820	15860	15860	15820	578
435	20241212	130600	1915466150	15830	15860	15860	15830	301
436	20241212	130500	1910701290	15860	15860	15860	15860	0
437	20241212	130400	1910701290	15860	15800	15860	15800	46
438	20241212	130300	1909974430	15800	15810	15810	15800	151
439	20241212	130200	1907588020	15800	15880	15880	15800	1418
440	20241212	130100	1885148190	15880	15880	15880	15880	69
441	20241212	130000	1884052470	15890	15890	15890	15890	2
442	20241212	125900	1884020690	15890	15890	15890	15890	97
443	20241212	125800	1882479360	15890	15890	15890	15890	3
444	20241212	125700	1882431690	15850	15840	15850	15840	350
445	20241212	125600	1876885280	15830	15840	15840	15830	74
446	20241212	125500	1875713140	15840	15840	15840	15840	0
447	20241212	125400	1875713140	15840	15850	15850	15840	103
448	20241212	125300	1874081610	15850	15850	15850	15850	11
449	20241212	125200	1873907260	15850	15850	15860	15840	69
450	20241212	125100	1872814000	15860	15860	15860	15850	44
451	20241212	125000	1872116480	15860	15860	15860	15850	11
452	20241212	124900	1871942030	15860	15850	15860	15850	6
453	20241212	124800	1871846880	15850	15850	15850	15850	5
454	20241212	124700	1871767630	15850	15860	15860	15850	25
455	20241212	124600	1871371160	15860	15860	15860	15860	899
456	20241212	124500	1857113020	15890	15890	15890	15890	16
457	20241212	124400	1856858780	15850	15850	15850	15850	1
458	20241212	124300	1856842930	15890	15890	15890	15890	0
459	20241212	124200	1856842930	15890	15820	15890	15820	965
460	20241212	124100	1841576160	15830	15890	15890	15820	178
461	20241212	124000	1838757330	15850	15850	15890	15850	52
462	20241212	123900	1837933090	15840	15900	15900	15840	425
463	20241212	123800	1831200350	15900	15900	15900	15900	1
464	20241212	123700	1831184450	15800	15800	15800	15800	0
465	20241212	123600	1831184450	15800	15890	15920	15800	540
466	20241212	123500	1822642190	15890	15910	15910	15890	514
467	20241212	123400	1814473210	15910	15890	15930	15890	970
468	20241212	123300	1799033340	15880	15830	15880	15830	1895
469	20241212	123200	1768969760	15840	15830	15840	15830	221
470	20241212	123100	1765469790	15830	15830	15830	15820	26
471	20241212	123000	1765058410	15830	15830	15840	15830	11
472	20241212	122900	1764884270	15830	15820	15830	15820	204
473	20241212	122800	1761656660	15820	15820	15820	15820	11
474	20241212	122700	1761482640	15830	15820	15830	15820	102
475	20241212	122600	1759868990	15820	15820	15820	15800	142
476	20241212	122500	1757624880	15820	15820	15820	15820	29
477	20241212	122400	1757166100	15820	15820	15820	15790	158
478	20241212	122300	1754669270	15790	15800	15820	15790	293
479	20241212	122200	1750041080	15800	15830	15830	15800	690
480	20241212	122100	1739123000	15830	15850	15850	15830	505
481	20241212	122000	1731128400	15850	15820	15850	15810	285
482	20241212	121900	1726615530	15800	15800	15830	15800	517
483	20241212	121800	1718446710	15790	15840	15840	15790	8
484	20241212	121700	1718320140	15850	15860	15860	15790	107
485	20241212	121600	1716629490	15860	15780	15860	15780	214
486	20241212	121500	1713250090	15780	15770	15780	15760	381
487	20241212	121400	1707242450	15770	15780	15780	15760	135
488	20241212	121300	1705113150	15760	15780	15790	15760	577
489	20241212	121200	1696012390	15770	15790	15790	15770	307
490	20241212	121100	1691168570	15780	15790	15790	15770	629
491	20241212	121000	1681243210	15790	15800	15800	15790	430
492	20241212	120900	1674449400	15800	15810	15820	15800	1834
493	20241212	120800	1645459840	15810	15840	15840	15810	2878
494	20241212	120700	1599912610	15840	15850	15860	15840	829
495	20241212	120600	1586775300	15850	15860	15860	15850	254
496	20241212	120500	1582748090	15860	15870	15870	15860	1172
497	20241212	120400	1564152160	15880	15880	15880	15870	253
498	20241212	120300	1560136540	15880	15920	15920	15880	1902
499	20241212	120200	1529907040	15920	15920	15920	15920	4
500	20241212	120100	1529843360	15920	15920	15920	15920	1
501	20241212	120000	1529827440	15920	15930	15930	15920	6
502	20241212	115900	1529731910	15910	15930	15930	15910	114
503	20241212	115800	1527917470	15920	15910	15920	15900	178
504	20241212	115700	1525085180	15910	15920	15920	15900	97
505	20241212	115600	1523542710	15910	15910	15910	15910	880
506	20241212	115500	1509541910	15920	15930	15930	15910	497
507	20241212	115400	1501629730	15930	15930	15930	15930	79
508	20241212	115300	1500371260	15920	15940	15940	15920	774
509	20241212	115200	1488042850	15950	15950	15950	15930	138
510	20241212	115100	1485842560	15960	15960	15960	15960	0
511	20241212	115000	1485842560	15960	15960	15960	15950	97
512	20241212	114900	1484295370	15950	15950	15950	15950	19
513	20241212	114800	1483992320	15950	15950	15950	15950	2
514	20241212	114700	1483960420	15950	15980	15980	15950	1548
515	20241212	114600	1459254140	15990	15990	15990	15990	170
516	20241212	114500	1456535840	15990	15980	15990	15980	142
517	20241212	114400	1454266580	15980	15980	15980	15980	6
518	20241212	114300	1454170700	15970	16000	16000	15970	123
519	20241212	114200	1452206300	16000	15970	16000	15970	6
520	20241212	114100	1452110450	15970	15970	15970	15970	81
521	20241212	114000	1450816880	15970	15980	15980	15970	23
522	20241212	113900	1450449470	16000	16000	16000	15970	768
523	20241212	113800	1438168930	16010	16010	16010	16010	4
524	20241212	113700	1438104890	16010	16010	16010	16010	0
525	20241212	113600	1438104890	16010	16000	16010	16000	59
526	20241212	113500	1437160690	16000	16000	16000	16000	81
527	20241212	113400	1435864690	16000	16010	16010	16000	61
528	20241212	113300	1434888090	16010	16010	16010	16010	6
529	20241212	113200	1434792030	16010	16010	16010	16010	6
530	20241212	113100	1434695970	16010	16010	16020	16010	67
531	20241212	113000	1433623290	16000	16020	16020	16000	235
532	20241212	112900	1429859640	16020	16020	16020	16020	11
533	20241212	112800	1429683420	16030	16010	16030	16010	103
534	20241212	112700	1428034170	16010	16010	16010	16010	0
535	20241212	112600	1428034170	16010	16010	16010	16010	1
536	20241212	112500	1428018160	16010	16030	16030	16010	80
537	20241212	112400	1426736670	16030	16030	16030	16030	319
538	20241212	112300	1421623100	16040	16050	16050	16040	278
539	20241212	112200	1417163870	16050	16050	16050	16040	52
540	20241212	112100	1416329400	16070	16050	16070	16030	187
541	20241212	112000	1413329070	16060	16060	16060	16040	224
542	20241212	111900	1409733630	16040	16040	16050	16030	200
543	20241212	111800	1406524980	16040	16040	16040	16040	80
544	20241212	111700	1405241780	16050	16030	16050	16030	8
545	20241212	111600	1405113500	16050	16050	16050	16050	1
546	20241212	111500	1405097450	16050	16060	16060	16050	2
547	20241212	111400	1405065340	16050	16010	16050	16010	77
548	20241212	111300	1403830320	16010	15990	16010	15990	92
549	20241212	111200	1402358560	16010	15990	16010	15990	345
550	20241212	111100	1396841170	15990	15990	16000	15990	110
551	20241212	111000	1395082260	16030	15990	16050	15990	24
552	20241212	110900	1394697640	16000	16040	16050	16000	749
553	20241212	110800	1382702420	16050	16050	16050	16050	1
554	20241212	110700	1382686370	16050	16050	16050	16050	20
555	20241212	110600	1382365370	16050	16050	16050	16050	300
556	20241212	110500	1377550370	16050	16050	16050	16050	87
557	20241212	110400	1376154020	16060	16040	16060	16040	248
558	20241212	110300	1372173200	16050	16050	16060	16050	136
559	20241212	110200	1369990140	16060	16060	16060	16060	0
560	20241212	110100	1369990140	16060	16060	16060	16060	19
561	20241212	110000	1369685000	16060	16060	16060	16060	93
562	20241212	105900	1368191420	16060	16020	16060	16020	8
563	20241212	105800	1368063170	16020	16020	16020	16020	5
564	20241212	105700	1367983070	16060	16010	16060	16010	57
565	20241212	105600	1367068330	16010	16010	16010	16010	1
566	20241212	105500	1367052320	16010	16020	16020	16010	41
567	20241212	105400	1366395900	16020	16020	16020	16020	34
568	20241212	105300	1365851220	16010	16010	16010	16010	0
569	20241212	105200	1365851220	16010	16020	16020	16010	8
570	20241212	105100	1365723130	16000	16040	16040	16000	407
571	20241212	105000	1359203360	16040	16050	16050	16040	63
572	20241212	104900	1358192830	16040	16050	16050	16040	115
573	20241212	104800	1356347280	16050	16050	16050	16050	100
574	20241212	104700	1354742280	16050	16040	16050	16040	115
575	20241212	104600	1352897250	16050	16070	16070	16050	10
576	20241212	104500	1352736680	16070	16020	16070	16020	2
577	20241212	104400	1352704590	16060	16040	16060	16000	289
578	20241212	104300	1348063550	16050	16030	16050	16030	174
579	20241212	104200	1345272210	16030	16030	16050	15930	1457
580	20241212	104100	1322003830	16050	16040	16050	16020	529
581	20241212	104000	1313528200	16040	16040	16040	16040	0
582	20241212	103900	1313528200	16040	16030	16040	16030	72
583	20241212	103800	1312373730	16040	16050	16050	16040	11
584	20241212	103700	1312197280	16040	16040	16040	16040	7
585	20241212	103600	1312085000	16040	16050	16050	16040	94
586	20241212	103500	1310576340	16060	16050	16060	16050	20
587	20241212	103400	1310255310	16040	16040	16040	16030	106
588	20241212	103300	1308555620	16050	16050	16050	16050	8
589	20241212	103200	1308427220	16040	16040	16040	16040	3
590	20241212	103100	1308379100	16020	16060	16060	16020	8
591	20241212	103000	1308250730	16070	16050	16080	16050	89
592	20241212	102900	1306821440	16050	16020	16050	15990	152
593	20241212	102800	1304386400	16020	16010	16020	15970	186
594	20241212	102700	1301414140	16020	16020	16020	16020	0
595	20241212	102600	1301414140	16020	16050	16050	16020	1309
596	20241212	102500	1280430460	16030	16030	16050	16030	18
597	20241212	102400	1280141780	16050	15970	16050	15970	649
598	20241212	102300	1269738540	16020	15980	16020	15980	103
599	20241212	102200	1268090910	15970	15950	15980	15950	1119
600	20241212	102100	1250226310	15960	15920	15960	15920	40
601	20241212	102000	1249588710	15960	15960	15960	15960	0
602	20241212	101900	1249588710	15960	15930	15960	15920	13
603	20241212	101800	1249381610	15930	15930	15930	15930	222
604	20241212	101700	1245845150	15920	15920	15920	15920	20
605	20241212	101600	1245526750	15920	15930	15960	15920	545
606	20241212	101500	1236840040	15950	15950	15950	15950	3
607	20241212	101400	1236792190	15960	15910	15960	15910	201
608	20241212	101300	1233584970	15920	15900	15920	15890	1425
609	20241212	101200	1210921510	15900	15910	15910	15900	374
610	20241212	101100	1204973120	15910	15920	15920	15890	578
611	20241212	101000	1195781680	15910	15940	15950	15910	1920
612	20241212	100900	1165217500	15950	15940	15950	15940	72
613	20241212	100800	1164069570	15940	15930	15940	15920	373
614	20241212	100700	1158130150	15920	15940	15950	15920	439
615	20241212	100600	1151133480	15950	15930	15960	15910	261
616	20241212	100500	1146975890	15940	15990	16020	15940	1285
617	20241212	100400	1126458940	16020	16010	16020	16000	202
618	20241212	100300	1123224800	16010	15970	16020	15970	870
619	20241212	100200	1109309910	15960	15940	15960	15940	43
620	20241212	100100	1108624100	15950	15930	15950	15930	551
621	20241212	100000	1099838690	15940	15920	15940	15920	253
622	20241212	095900	1095808340	15920	15920	15920	15910	74
623	20241212	095800	1094630700	15910	15920	15920	15910	30
624	20241212	095700	1094153340	15900	15920	15920	15900	115
625	20241212	095600	1092322920	15920	15930	15930	15920	49
626	20241212	095500	1091542560	15910	15900	15910	15890	555
627	20241212	095400	1082717390	15840	15830	15850	15820	725
628	20241212	095300	1071234650	15820	15900	15900	15800	2179
629	20241212	095200	1036743660	15910	15990	15990	15900	1215
630	20241212	095100	1017412890	15910	15970	16030	15900	2551
631	20241212	095000	976660790	16000	16070	16070	15960	4600
632	20241212	094900	902913060	16070	16120	16130	16070	6027
633	20241212	094800	805865400	16130	16130	16130	16120	252
634	20241212	094700	801802650	16150	16150	16150	16120	1466
635	20241212	094600	778149500	16140	16150	16150	16140	383
636	20241212	094500	771967820	16150	16160	16160	16150	167
637	20241212	094400	769270740	16150	16150	16150	16140	257
638	20241212	094300	765120290	16150	16160	16170	16150	1335
639	20241212	094200	743554240	16160	16180	16180	16160	174
640	20241212	094100	740740870	16170	16170	16170	16160	128
641	20241212	094000	738672210	16160	16160	16190	16160	216
642	20241212	093900	735181350	16160	16150	16190	16150	61
643	20241212	093800	734195760	16150	16170	16170	16150	215
644	20241212	093700	730722490	16160	16190	16190	16160	119
645	20241212	093600	728799330	16160	16170	16190	16150	45
646	20241212	093500	728071750	16170	16150	16170	16140	445
647	20241212	093400	720886640	16160	16160	16160	16140	388
648	20241212	093300	714620290	16160	16200	16210	16160	2587
649	20241212	093200	672762360	16190	16240	16240	16190	2105
650	20241212	093100	638661310	16220	16230	16240	16210	594
651	20241212	093000	629022090	16230	16220	16240	16200	175
652	20241212	092900	626185230	16200	16190	16200	16180	765
653	20241212	092800	613805470	16180	16180	16180	16180	64
654	20241212	092700	612769950	16170	16130	16170	16130	442
655	20241212	092600	605627690	16120	16120	16160	16120	1347
656	20241212	092500	583891940	16120	16120	16120	16110	994
657	20241212	092400	567869450	16110	16120	16130	16110	479
658	20241212	092300	560147990	16130	16110	16130	16110	793
659	20241212	092200	547366640	16120	16110	16120	16110	132
660	20241212	092100	545240110	16120	16120	16130	16090	3822
661	20241212	092000	483667610	16130	16130	16160	16130	1564
662	20241212	091900	458439950	16140	16220	16230	16140	2767
663	20241212	091800	413686320	16220	16240	16250	16220	970
664	20241212	091700	397938550	16250	16240	16250	16240	189
665	20241212	091600	394868450	16230	16250	16250	16230	420
666	20241212	091500	388050390	16240	16220	16240	16220	126
667	20241212	091400	386005670	16210	16200	16220	16200	184
668	20241212	091300	383024270	16190	16140	16190	16140	1621
669	20241212	091200	356842430	16130	16130	16140	16120	1839
670	20241212	091100	327191210	16120	16160	16160	16120	1792
671	20241212	091000	298268230	16160	16230	16230	16160	4830
672	20241212	090900	220065340	16250	16240	16250	16220	1451
673	20241212	090800	196521180	16240	16330	16330	16240	842
674	20241212	090700	182833120	16330	16280	16340	16250	280
675	20241212	090600	178274260	16330	16300	16330	16270	516
676	20241212	090500	169849000	16330	16300	16340	16220	822
677	20241212	090400	156477350	16290	16230	16290	16230	1164
678	20241212	090300	137551570	16230	16260	16340	16210	1026
679	20241212	090200	120871370	16320	16200	16320	16180	637
680	20241212	090100	110536220	16200	16220	16250	16170	2581
681	20241212	090000	68726110	16220	16370	16370	16210	4062