KissMeData/138610/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202400	1846797480	15980	15980	15980	15980	1812
3	20241230	202300	1846797480	15980	15980	15980	15980	0
4	20241230	202200	1846797480	15980	15980	15980	15980	0
5	20241230	202100	1846797480	15980	15980	15980	15980	0
6	20241230	202000	1846797480	15980	15980	15980	15980	0
7	20241230	201900	1846797480	15980	15980	15980	15980	0
8	20241230	201800	1846797480	15980	15980	15980	15980	0
9	20241230	201700	1846797480	15980	15980	15980	15980	0
10	20241230	201600	1846797480	15980	15980	15980	15980	0
11	20241230	201500	1846797480	15980	15980	15980	15980	0
12	20241230	201400	1846797480	15980	15980	15980	15980	0
13	20241230	201300	1846797480	15980	15980	15980	15980	0
14	20241230	201200	1846797480	15980	15980	15980	15980	0
15	20241230	201100	1846797480	15980	15980	15980	15980	0
16	20241230	201000	1846797480	15980	15980	15980	15980	0
17	20241230	200900	1846797480	15980	15980	15980	15980	0
18	20241230	200800	1846797480	15980	15980	15980	15980	0
19	20241230	200700	1846797480	15980	15980	15980	15980	0
20	20241230	200600	1846797480	15980	15980	15980	15980	0
21	20241230	200500	1846797480	15980	15980	15980	15980	0
22	20241230	200400	1846797480	15980	15980	15980	15980	0
23	20241230	200300	1846797480	15980	15980	15980	15980	0
24	20241230	200200	1846797480	15980	15980	15980	15980	0
25	20241230	200100	1846797480	15980	15980	15980	15980	0
26	20241230	200000	1846797480	15980	15980	15980	15980	0
27	20241230	195900	1846797480	15980	15980	15980	15980	0
28	20241230	195800	1846797480	15980	15980	15980	15980	0
29	20241230	195700	1846797480	15980	15980	15980	15980	0
30	20241230	195600	1846797480	15980	15980	15980	15980	0
31	20241230	195500	1846797480	15980	15980	15980	15980	0
32	20241230	195400	1846797480	15980	15980	15980	15980	1812
33	20241230	195300	1846797480	15980	15980	15980	15980	0
34	20241230	195200	1846797480	15980	15980	15980	15980	0
35	20241230	195100	1846797480	15980	15980	15980	15980	0
36	20241230	195000	1846797480	15980	15980	15980	15980	0
37	20241230	194900	1846797480	15980	15980	15980	15980	0
38	20241230	194800	1846797480	15980	15980	15980	15980	0
39	20241230	194700	1846797480	15980	15980	15980	15980	0
40	20241230	194600	1846797480	15980	15980	15980	15980	0
41	20241230	194500	1846797480	15980	15980	15980	15980	0
42	20241230	194400	1846797480	15980	15980	15980	15980	0
43	20241230	194300	1846797480	15980	15980	15980	15980	0
44	20241230	194200	1846797480	15980	15980	15980	15980	0
45	20241230	194100	1846797480	15980	15980	15980	15980	0
46	20241230	194000	1846797480	15980	15980	15980	15980	0
47	20241230	193900	1846797480	15980	15980	15980	15980	0
48	20241230	193800	1846797480	15980	15980	15980	15980	0
49	20241230	193700	1846797480	15980	15980	15980	15980	0
50	20241230	193600	1846797480	15980	15980	15980	15980	0
51	20241230	193500	1846797480	15980	15980	15980	15980	0
52	20241230	193400	1846797480	15980	15980	15980	15980	0
53	20241230	193300	1846797480	15980	15980	15980	15980	0
54	20241230	193200	1846797480	15980	15980	15980	15980	0
55	20241230	193100	1846797480	15980	15980	15980	15980	0
56	20241230	193000	1846797480	15980	15980	15980	15980	0
57	20241230	192900	1846797480	15980	15980	15980	15980	0
58	20241230	192800	1846797480	15980	15980	15980	15980	0
59	20241230	192700	1846797480	15980	15980	15980	15980	0
60	20241230	192600	1846797480	15980	15980	15980	15980	0
61	20241230	192500	1846797480	15980	15980	15980	15980	0
62	20241230	192400	1846797480	15980	15980	15980	15980	1812
63	20241230	192300	1846797480	15980	15980	15980	15980	0
64	20241230	192200	1846797480	15980	15980	15980	15980	0
65	20241230	192100	1846797480	15980	15980	15980	15980	0
66	20241230	192000	1846797480	15980	15980	15980	15980	0
67	20241230	191900	1846797480	15980	15980	15980	15980	0
68	20241230	191800	1846797480	15980	15980	15980	15980	0
69	20241230	191700	1846797480	15980	15980	15980	15980	0
70	20241230	191600	1846797480	15980	15980	15980	15980	0
71	20241230	191500	1846797480	15980	15980	15980	15980	0
72	20241230	191400	1846797480	15980	15980	15980	15980	0
73	20241230	191300	1846797480	15980	15980	15980	15980	0
74	20241230	191200	1846797480	15980	15980	15980	15980	0
75	20241230	191100	1846797480	15980	15980	15980	15980	0
76	20241230	191000	1846797480	15980	15980	15980	15980	0
77	20241230	190900	1846797480	15980	15980	15980	15980	0
78	20241230	190800	1846797480	15980	15980	15980	15980	0
79	20241230	190700	1846797480	15980	15980	15980	15980	0
80	20241230	190600	1846797480	15980	15980	15980	15980	0
81	20241230	190500	1846797480	15980	15980	15980	15980	0
82	20241230	190400	1846797480	15980	15980	15980	15980	0
83	20241230	190300	1846797480	15980	15980	15980	15980	0
84	20241230	190200	1846797480	15980	15980	15980	15980	0
85	20241230	190100	1846797480	15980	15980	15980	15980	0
86	20241230	190000	1846797480	15980	15980	15980	15980	0
87	20241230	185900	1846797480	15980	15980	15980	15980	0
88	20241230	185800	1846797480	15980	15980	15980	15980	0
89	20241230	185700	1846797480	15980	15980	15980	15980	0
90	20241230	185600	1846797480	15980	15980	15980	15980	0
91	20241230	185500	1846797480	15980	15980	15980	15980	0
92	20241230	185400	1846797480	15980	15980	15980	15980	1812
93	20241230	185300	1846797480	15980	15980	15980	15980	0
94	20241230	185200	1846797480	15980	15980	15980	15980	0
95	20241230	185100	1846797480	15980	15980	15980	15980	0
96	20241230	185000	1846797480	15980	15980	15980	15980	0
97	20241230	184900	1846797480	15980	15980	15980	15980	0
98	20241230	184800	1846797480	15980	15980	15980	15980	0
99	20241230	184700	1846797480	15980	15980	15980	15980	0
100	20241230	184600	1846797480	15980	15980	15980	15980	0
101	20241230	184500	1846797480	15980	15980	15980	15980	0
102	20241230	184400	1846797480	15980	15980	15980	15980	0
103	20241230	184300	1846797480	15980	15980	15980	15980	0
104	20241230	184200	1846797480	15980	15980	15980	15980	0
105	20241230	184100	1846797480	15980	15980	15980	15980	0
106	20241230	184000	1846797480	15980	15980	15980	15980	0
107	20241230	183900	1846797480	15980	15980	15980	15980	0
108	20241230	183800	1846797480	15980	15980	15980	15980	0
109	20241230	183700	1846797480	15980	15980	15980	15980	0
110	20241230	183600	1846797480	15980	15980	15980	15980	0
111	20241230	183500	1846797480	15980	15980	15980	15980	0
112	20241230	183400	1846797480	15980	15980	15980	15980	0
113	20241230	183300	1846797480	15980	15980	15980	15980	0
114	20241230	183200	1846797480	15980	15980	15980	15980	0
115	20241230	183100	1846797480	15980	15980	15980	15980	0
116	20241230	183000	1846797480	15980	15980	15980	15980	0
117	20241230	182900	1846797480	15980	15980	15980	15980	0
118	20241230	182800	1846797480	15980	15980	15980	15980	0
119	20241230	182700	1846797480	15980	15980	15980	15980	0
120	20241230	182600	1846797480	15980	15980	15980	15980	0
121	20241230	182500	1846797480	15980	15980	15980	15980	0
122	20241230	182400	1846797480	15980	15980	15980	15980	1812
123	20241230	182300	1846797480	15980	15980	15980	15980	0
124	20241230	182200	1846797480	15980	15980	15980	15980	0
125	20241230	182100	1846797480	15980	15980	15980	15980	0
126	20241230	182000	1846797480	15980	15980	15980	15980	0
127	20241230	181900	1846797480	15980	15980	15980	15980	0
128	20241230	181800	1846797480	15980	15980	15980	15980	0
129	20241230	181700	1846797480	15980	15980	15980	15980	0
130	20241230	181600	1846797480	15980	15980	15980	15980	0
131	20241230	181500	1846797480	15980	15980	15980	15980	0
132	20241230	181400	1846797480	15980	15980	15980	15980	0
133	20241230	181300	1846797480	15980	15980	15980	15980	0
134	20241230	181200	1846797480	15980	15980	15980	15980	0
135	20241230	181100	1846797480	15980	15980	15980	15980	0
136	20241230	181000	1846797480	15980	15980	15980	15980	0
137	20241230	180900	1846797480	15980	15980	15980	15980	0
138	20241230	180800	1846797480	15980	15980	15980	15980	0
139	20241230	180700	1846797480	15980	15980	15980	15980	0
140	20241230	180600	1846797480	15980	15980	15980	15980	0
141	20241230	180500	1846797480	15980	15980	15980	15980	0
142	20241230	180400	1846797480	15980	15980	15980	15980	0
143	20241230	180300	1846797480	15980	15980	15980	15980	0
144	20241230	180200	1846797480	15980	15980	15980	15980	0
145	20241230	180100	1846797480	15980	15980	15980	15980	0
146	20241230	180000	1846797480	15980	15980	15980	15980	0
147	20241230	175900	1846797480	15980	15980	15980	15980	0
148	20241230	175800	1846797480	15980	15980	15980	15980	0
149	20241230	175700	1846797480	15980	15980	15980	15980	0
150	20241230	175600	1846797480	15980	15980	15980	15980	0
151	20241230	175500	1846797480	15980	15980	15980	15980	0
152	20241230	175400	1846797480	15980	15980	15980	15980	1812
153	20241230	175300	1846797480	15980	15980	15980	15980	0
154	20241230	175200	1846797480	15980	15980	15980	15980	0
155	20241230	175100	1846797480	15980	15980	15980	15980	0
156	20241230	175000	1846797480	15980	15980	15980	15980	0
157	20241230	174900	1846797480	15980	15980	15980	15980	0
158	20241230	174800	1846797480	15980	15980	15980	15980	0
159	20241230	174700	1846797480	15980	15980	15980	15980	0
160	20241230	174600	1846797480	15980	15980	15980	15980	0
161	20241230	174500	1846797480	15980	15980	15980	15980	0
162	20241230	174400	1846797480	15980	15980	15980	15980	0
163	20241230	174300	1846797480	15980	15980	15980	15980	0
164	20241230	174200	1846797480	15980	15980	15980	15980	0
165	20241230	174100	1846797480	15980	15980	15980	15980	0
166	20241230	174000	1846797480	15980	15980	15980	15980	0
167	20241230	173900	1846797480	15980	15980	15980	15980	0
168	20241230	173800	1846797480	15980	15980	15980	15980	0
169	20241230	173700	1846797480	15980	15980	15980	15980	0
170	20241230	173600	1846797480	15980	15980	15980	15980	0
171	20241230	173500	1846797480	15980	15980	15980	15980	0
172	20241230	173400	1846797480	15980	15980	15980	15980	0
173	20241230	173300	1846797480	15980	15980	15980	15980	0
174	20241230	173200	1846797480	15980	15980	15980	15980	0
175	20241230	173100	1846797480	15980	15980	15980	15980	0
176	20241230	173000	1846797480	15980	15980	15980	15980	0
177	20241230	172900	1846797480	15980	15980	15980	15980	0
178	20241230	172800	1846797480	15980	15980	15980	15980	0
179	20241230	172700	1846797480	15980	15980	15980	15980	0
180	20241230	172600	1846797480	15980	15980	15980	15980	0
181	20241230	172500	1846797480	15980	15980	15980	15980	0
182	20241230	172400	1846797480	15980	15980	15980	15980	1812
183	20241230	172300	1846797480	15980	15980	15980	15980	0
184	20241230	172200	1846797480	15980	15980	15980	15980	0
185	20241230	172100	1846797480	15980	15980	15980	15980	0
186	20241230	172000	1846797480	15980	15980	15980	15980	0
187	20241230	171900	1846797480	15980	15980	15980	15980	0
188	20241230	171800	1846797480	15980	15980	15980	15980	0
189	20241230	171700	1846797480	15980	15980	15980	15980	0
190	20241230	171600	1846797480	15980	15980	15980	15980	0
191	20241230	171500	1846797480	15980	15980	15980	15980	0
192	20241230	171400	1846797480	15980	15980	15980	15980	0
193	20241230	171300	1846797480	15980	15980	15980	15980	0
194	20241230	171200	1846797480	15980	15980	15980	15980	0
195	20241230	171100	1846797480	15980	15980	15980	15980	0
196	20241230	171000	1846797480	15980	15980	15980	15980	0
197	20241230	170900	1846797480	15980	15980	15980	15980	0
198	20241230	170800	1846797480	15980	15980	15980	15980	0
199	20241230	170700	1846797480	15980	15980	15980	15980	0
200	20241230	170600	1846797480	15980	15980	15980	15980	0
201	20241230	170500	1846797480	15980	15980	15980	15980	0
202	20241230	170400	1846797480	15980	15980	15980	15980	0
203	20241230	170300	1846797480	15980	15980	15980	15980	0
204	20241230	170200	1846797480	15980	15980	15980	15980	0
205	20241230	170100	1846797480	15980	15980	15980	15980	0
206	20241230	170000	1846797480	15980	15980	15980	15980	0
207	20241230	165900	1846797480	15980	15980	15980	15980	0
208	20241230	165800	1846797480	15980	15980	15980	15980	0
209	20241230	165700	1846797480	15980	15980	15980	15980	0
210	20241230	165600	1846797480	15980	15980	15980	15980	0
211	20241230	165500	1846797480	15980	15980	15980	15980	0
212	20241230	165400	1846797480	15980	15980	15980	15980	1812
213	20241230	165300	1846797480	15980	15980	15980	15980	0
214	20241230	165200	1846797480	15980	15980	15980	15980	0
215	20241230	165100	1846797480	15980	15980	15980	15980	0
216	20241230	165000	1846797480	15980	15980	15980	15980	0
217	20241230	164900	1846797480	15980	15980	15980	15980	0
218	20241230	164800	1846797480	15980	15980	15980	15980	0
219	20241230	164700	1846797480	15980	15980	15980	15980	0
220	20241230	164600	1846797480	15980	15980	15980	15980	0
221	20241230	164500	1846797480	15980	15980	15980	15980	0
222	20241230	164400	1846797480	15980	15980	15980	15980	0
223	20241230	164300	1846797480	15980	15980	15980	15980	0
224	20241230	164200	1846797480	15980	15980	15980	15980	0
225	20241230	164100	1846797480	15980	15980	15980	15980	0
226	20241230	164000	1846797480	15980	15980	15980	15980	0
227	20241230	163900	1846797480	15980	15980	15980	15980	0
228	20241230	163800	1846797480	15980	15980	15980	15980	0
229	20241230	163700	1846797480	15980	15980	15980	15980	0
230	20241230	163600	1846797480	15980	15980	15980	15980	0
231	20241230	163500	1846797480	15980	15980	15980	15980	0
232	20241230	163400	1846797480	15980	15980	15980	15980	0
233	20241230	163300	1846797480	15980	15980	15980	15980	0
234	20241230	163200	1846797480	15980	15980	15980	15980	0
235	20241230	163100	1846797480	15980	15980	15980	15980	0
236	20241230	163000	1846797480	15980	15980	15980	15980	0
237	20241230	162900	1846797480	15980	15980	15980	15980	0
238	20241230	162800	1846797480	15980	15980	15980	15980	0
239	20241230	162700	1846797480	15980	15980	15980	15980	0
240	20241230	162600	1846797480	15980	15980	15980	15980	0
241	20241230	162500	1846797480	15980	15980	15980	15980	0
242	20241230	162400	1846797480	15980	15980	15980	15980	1812
243	20241230	162300	1846797480	15980	15980	15980	15980	0
244	20241230	162200	1846797480	15980	15980	15980	15980	0
245	20241230	162100	1846797480	15980	15980	15980	15980	0
246	20241230	162000	1846797480	15980	15980	15980	15980	0
247	20241230	161900	1846797480	15980	15980	15980	15980	0
248	20241230	161800	1846797480	15980	15980	15980	15980	0
249	20241230	161700	1846797480	15980	15980	15980	15980	0
250	20241230	161600	1846797480	15980	15980	15980	15980	0
251	20241230	161500	1846797480	15980	15980	15980	15980	0
252	20241230	161400	1846797480	15980	15980	15980	15980	0
253	20241230	161300	1846797480	15980	15980	15980	15980	0
254	20241230	161200	1846797480	15980	15980	15980	15980	0
255	20241230	161100	1846797480	15980	15980	15980	15980	0
256	20241230	161000	1846797480	15980	15980	15980	15980	0
257	20241230	160900	1846797480	15980	15980	15980	15980	0
258	20241230	160800	1846797480	15980	15980	15980	15980	0
259	20241230	160700	1846797480	15980	15980	15980	15980	0
260	20241230	160600	1846797480	15980	15980	15980	15980	0
261	20241230	160500	1846797480	15980	15980	15980	15980	0
262	20241230	160400	1846797480	15980	15980	15980	15980	0
263	20241230	160300	1846797480	15980	15980	15980	15980	0
264	20241230	160200	1846797480	15980	15980	15980	15980	0
265	20241230	160100	1846797480	15980	15980	15980	15980	0
266	20241230	160000	1846797480	15980	15980	15980	15980	0
267	20241230	155900	1846797480	15980	15980	15980	15980	0
268	20241230	155800	1846797480	15980	15980	15980	15980	0
269	20241230	155700	1846797480	15980	15980	15980	15980	0
270	20241230	155600	1846797480	15980	15980	15980	15980	0
271	20241230	155500	1846797480	15980	15980	15980	15980	0
272	20241230	155400	1846797480	15980	15980	15980	15980	1812
273	20241230	155300	1846797480	15980	15980	15980	15980	0
274	20241230	155200	1846797480	15980	15980	15980	15980	0
275	20241230	155100	1846797480	15980	15980	15980	15980	0
276	20241230	155000	1846797480	15980	15980	15980	15980	0
277	20241230	154900	1846797480	15980	15980	15980	15980	0
278	20241230	154800	1846797480	15980	15980	15980	15980	0
279	20241230	154700	1846797480	15980	15980	15980	15980	0
280	20241230	154600	1846797480	15980	15980	15980	15980	0
281	20241230	154500	1846797480	15980	15980	15980	15980	0
282	20241230	154400	1846797480	15980	15980	15980	15980	0
283	20241230	154300	1846797480	15980	15980	15980	15980	0
284	20241230	154200	1846797480	15980	15980	15980	15980	0
285	20241230	154100	1846797480	15980	15980	15980	15980	0
286	20241230	154000	1846797480	15980	15980	15980	15980	0
287	20241230	153900	1846797480	15980	15980	15980	15980	0
288	20241230	153800	1846797480	15980	15980	15980	15980	0
289	20241230	153700	1846797480	15980	15980	15980	15980	0
290	20241230	153600	1846797480	15980	15980	15980	15980	0
291	20241230	153500	1846797480	15980	15980	15980	15980	0
292	20241230	153400	1846797480	15980	15980	15980	15980	0
293	20241230	153300	1846797480	15980	15980	15980	15980	0
294	20241230	153200	1846797480	15980	15980	15980	15980	0
295	20241230	153100	1846797480	15980	15980	15980	15980	0
296	20241230	153000	1846797480	15980	15980	15980	15980	1812
297	20241230	152900	1817841720	16040	16040	16040	16040	0
298	20241230	152800	1817841720	16040	16040	16040	16040	0
299	20241230	152700	1817841720	16040	16040	16040	16040	0
300	20241230	152600	1817841720	16040	16040	16040	16040	0
301	20241230	152500	1817841720	16040	16040	16040	16040	0
302	20241230	152400	1817841720	16040	16040	16040	16040	0
303	20241230	152300	1817841720	16040	16040	16040	16040	0
304	20241230	152200	1817841720	16040	16040	16040	16040	0
305	20241230	152100	1817841720	16040	16040	16040	16040	0
306	20241230	152000	1817841720	16040	16040	16040	16040	0
307	20241230	151900	1817841720	16040	16040	16040	15990	229
308	20241230	151800	1814178410	16040	16040	16050	16040	451
309	20241230	151700	1806944290	16050	15990	16050	15990	722
310	20241230	151600	1795398190	15990	16050	16050	15990	113
311	20241230	151500	1793591070	16050	16040	16070	15970	773
312	20241230	151400	1781191290	16040	16030	16050	16030	905
313	20241230	151300	1766677130	15960	15990	15990	15960	19
314	20241230	151200	1766373800	16000	15960	16000	15960	477
315	20241230	151100	1758746380	15960	15960	15960	15960	324
316	20241230	151000	1753575340	15960	15970	15970	15960	618
317	20241230	150900	1743710880	15960	16030	16050	15960	15
318	20241230	150800	1743471320	16030	15970	16030	15960	289
319	20241230	150700	1738845070	16020	16020	16020	15960	291
320	20241230	150600	1734183310	15950	15950	16030	15950	5584
321	20241230	150500	1645118430	15950	15980	16010	15950	2570
322	20241230	150400	1604084510	15980	15980	15980	15980	331
323	20241230	150300	1598795130	15980	16000	16000	15980	210
324	20241230	150200	1595437160	15980	15980	15980	15980	11
325	20241230	150100	1595261380	15980	15980	15980	15980	1
326	20241230	150000	1595245400	16050	15960	16050	15960	3148
327	20241230	145900	1544883590	15960	15950	15960	15950	733
328	20241230	145800	1533191770	15950	16020	16020	15950	6485
329	20241230	145700	1429579870	16020	16020	16020	16020	100
330	20241230	145600	1427977870	16020	16020	16020	16020	30
331	20241230	145500	1427497270	16040	16020	16040	16020	2
332	20241230	145400	1427465210	16010	16010	16010	16010	0
333	20241230	145300	1427465210	16010	16010	16010	16010	25
334	20241230	145200	1427064960	16010	16010	16010	16010	30
335	20241230	145100	1426584660	16010	16020	16020	16010	9
336	20241230	145000	1426440530	16050	16010	16050	16010	69
337	20241230	144900	1425335800	16060	16010	16060	16010	31
338	20241230	144800	1424839440	16010	16020	16060	16010	32
339	20241230	144700	1424325970	16060	16060	16060	16060	1
340	20241230	144600	1424309910	16070	16070	16070	16070	0
341	20241230	144500	1424309910	16070	16060	16070	16060	68
342	20241230	144400	1423217570	16070	15990	16070	15990	2
343	20241230	144300	1423185510	16000	16000	16000	15990	546
344	20241230	144200	1414449610	16070	16030	16070	16030	36
345	20241230	144100	1413872460	16030	16000	16030	16000	799
346	20241230	144000	1401077360	15990	16000	16000	15990	287
347	20241230	143900	1396487820	16000	16000	16000	16000	19
348	20241230	143800	1396183820	16000	16000	16000	16000	59
349	20241230	143700	1395239820	15990	15990	15990	15990	5
350	20241230	143600	1395159870	16010	16010	16010	16010	138
351	20241230	143500	1392950490	16010	16010	16010	16010	3
352	20241230	143400	1392902460	15990	15990	15990	15990	0
353	20241230	143300	1392902460	15990	16000	16000	15990	39
354	20241230	143200	1392278740	15990	16020	16020	15990	53
355	20241230	143100	1391431230	15990	15990	15990	15990	100
356	20241230	143000	1389832230	15990	15990	15990	15990	0
357	20241230	142900	1389832230	15990	15990	15990	15990	10
358	20241230	142800	1389672330	15980	15990	15990	15980	23
359	20241230	142700	1389304580	15980	15980	15980	15980	0
360	20241230	142600	1389304580	15980	15980	15980	15980	1
361	20241230	142500	1389288600	16000	15990	16000	15990	515
362	20241230	142400	1381048800	15990	15990	15990	15990	90
363	20241230	142300	1379609700	16000	16000	16000	16000	61
364	20241230	142200	1378633700	15990	15990	15990	15990	100
365	20241230	142100	1377034700	16000	16000	16000	16000	20
366	20241230	142000	1376714700	15990	15990	15990	15990	7
367	20241230	141900	1376602770	15990	16000	16000	15990	20
368	20241230	141800	1376282870	15990	15990	15990	15990	0
369	20241230	141700	1376282870	15990	15990	15990	15990	131
370	20241230	141600	1374188180	15990	15990	15990	15990	0
371	20241230	141500	1374188180	15990	15980	15990	15980	436
372	20241230	141400	1367216640	15990	15990	15990	15990	159
373	20241230	141300	1364674230	16000	16000	16000	16000	0
374	20241230	141200	1364674230	16000	16000	16000	16000	0
375	20241230	141100	1364674230	16000	16000	16000	16000	19
376	20241230	141000	1364370230	15990	15990	15990	15990	60
377	20241230	140900	1363410830	15990	16000	16000	15990	196
378	20241230	140800	1360274930	16010	16010	16010	16010	35
379	20241230	140700	1359714580	16010	16010	16010	16010	9
380	20241230	140600	1359570490	16010	16010	16010	16010	0
381	20241230	140500	1359570490	16010	16010	16010	16010	0
382	20241230	140400	1359570490	16010	16010	16010	16010	0
383	20241230	140300	1359570490	16010	16010	16010	16010	0
384	20241230	140200	1359570490	16010	16010	16010	16010	125
385	20241230	140100	1357569240	16000	16000	16000	16000	0
386	20241230	140000	1357569240	16000	16000	16000	16000	0
387	20241230	135900	1357569240	16000	16000	16000	16000	7
388	20241230	135800	1357457240	16000	16000	16000	16000	0
389	20241230	135700	1357457240	16000	16000	16000	16000	0
390	20241230	135600	1357457240	16000	16000	16000	16000	2
391	20241230	135500	1357425240	16030	15990	16030	15990	127
392	20241230	135400	1355389560	15990	16000	16000	15990	39
393	20241230	135300	1354765850	16030	16030	16030	16030	1
394	20241230	135200	1354749820	15990	15990	15990	15990	0
395	20241230	135100	1354749820	15990	16010	16010	15990	316
396	20241230	135000	1349696290	16010	16010	16010	16010	0
397	20241230	134900	1349696290	16010	16010	16010	16010	118
398	20241230	134800	1347807110	16000	16000	16000	16000	21
399	20241230	134700	1347471110	16000	16000	16000	16000	114
400	20241230	134600	1345647110	16000	16000	16000	16000	89
401	20241230	134500	1344223110	16000	16000	16000	16000	0
402	20241230	134400	1344223110	16000	16000	16000	16000	61
403	20241230	134300	1343247110	16000	16000	16000	16000	93
404	20241230	134200	1341759110	16000	16000	16000	16000	10
405	20241230	134100	1341599110	16010	16020	16020	16010	91
406	20241230	134000	1340142120	16010	16010	16010	16010	2
407	20241230	133900	1340110100	16020	16020	16020	16010	30
408	20241230	133800	1339629510	16040	16040	16040	16040	0
409	20241230	133700	1339629510	16040	16040	16040	16040	10
410	20241230	133600	1339469110	16040	16060	16060	16040	6
411	20241230	133500	1339372790	16070	16070	16070	16070	72
412	20241230	133400	1338215750	16080	16090	16090	16080	34
413	20241230	133300	1337668930	16090	16150	16150	16080	32
414	20241230	133200	1337153680	16130	16120	16150	16120	93
415	20241230	133100	1335653280	16130	16080	16130	16080	150
416	20241230	133000	1333239760	16070	16070	16070	16070	53
417	20241230	132900	1332388050	16070	16040	16070	16040	100
418	20241230	132800	1330781340	16040	16020	16040	16020	6
419	20241230	132700	1330685170	16020	16020	16020	16020	2
420	20241230	132600	1330653130	16020	16020	16020	16020	30
421	20241230	132500	1330172530	16010	15980	16010	15980	116
422	20241230	132400	1328318430	15980	15990	15990	15980	96
423	20241230	132300	1326784270	16000	16000	16000	16000	0
424	20241230	132200	1326784270	16000	16000	16000	16000	40
425	20241230	132100	1326144270	16000	16000	16000	16000	12
426	20241230	132000	1325952270	16020	16020	16020	16020	120
427	20241230	131900	1324029870	16020	16050	16050	16020	529
428	20241230	131800	1315539890	16050	16050	16050	16050	0
429	20241230	131700	1315539890	16050	16060	16060	16050	147
430	20241230	131600	1313180500	16060	16060	16060	16060	5
431	20241230	131500	1313100200	16080	16080	16080	16080	0
432	20241230	131400	1313100200	16080	16080	16080	16080	2
433	20241230	131300	1313068040	16090	16090	16090	16090	0
434	20241230	131200	1313068040	16090	16090	16090	16090	0
435	20241230	131100	1313068040	16090	16090	16090	16090	82
436	20241230	131000	1311748660	16100	16100	16100	16100	0
437	20241230	130900	1311748660	16100	16110	16110	16100	16
438	20241230	130800	1311491010	16110	16120	16150	16110	232
439	20241230	130700	1307745480	16130	16080	16130	16080	2143
440	20241230	130600	1273211720	16080	16060	16080	16060	341
441	20241230	130500	1267728460	16080	16060	16080	16060	46
442	20241230	130400	1266989620	16030	16060	16060	16030	194
443	20241230	130300	1263877300	16060	16060	16060	16050	188
444	20241230	130200	1260858050	16060	16060	16100	16030	264
445	20241230	130100	1256612710	16050	16050	16050	16050	108
446	20241230	130000	1254879310	16050	16050	16050	16050	0
447	20241230	125900	1254879310	16050	16030	16050	16030	3
448	20241230	125800	1254831200	16030	16030	16030	16030	0
449	20241230	125700	1254831200	16030	16030	16030	16030	10
450	20241230	125600	1254670900	16020	16020	16020	16020	0
451	20241230	125500	1254670900	16020	16010	16020	16010	21
452	20241230	125400	1254334580	15980	16010	16020	15980	67
453	20241230	125300	1253263220	15990	15980	15990	15980	44
454	20241230	125200	1252559740	15970	15970	15970	15970	0
455	20241230	125100	1252559740	15970	15970	15970	15970	11
456	20241230	125000	1252384070	15980	15980	15980	15970	54
457	20241230	124900	1251521200	15990	15990	15990	15990	0
458	20241230	124800	1251521200	15990	15980	15990	15980	5
459	20241230	124700	1251441290	15980	15990	15990	15980	18
460	20241230	124600	1251153550	15990	15990	15990	15990	2
461	20241230	124500	1251121570	15990	15990	16050	15990	16
462	20241230	124400	1250865090	15980	15980	15980	15960	153
463	20241230	124300	1248420390	15960	15960	15960	15960	12
464	20241230	124200	1248228870	15930	15930	15930	15930	0
465	20241230	124100	1248228870	15930	15930	15930	15930	35
466	20241230	124000	1247671320	15930	15930	15930	15930	0
467	20241230	123900	1247671320	15930	15930	15930	15930	100
468	20241230	123800	1246078320	15930	15930	15930	15930	10
469	20241230	123700	1245919020	15920	15930	15930	15920	387
470	20241230	123600	1239754600	15940	15940	15940	15940	330
471	20241230	123500	1234494400	15940	15940	15940	15940	0
472	20241230	123400	1234494400	15940	15950	15950	15940	15
473	20241230	123300	1234255260	15980	15970	15980	15970	3
474	20241230	123200	1234207340	15950	15950	15950	15950	10
475	20241230	123100	1234047840	15930	15930	15930	15930	0
476	20241230	123000	1234047840	15930	15930	15930	15930	0
477	20241230	122900	1234047840	15930	15930	15930	15930	38
478	20241230	122800	1233442500	15940	15960	15960	15940	547
479	20241230	122700	1224718580	15960	15960	15960	15960	101
480	20241230	122600	1223106620	15960	15960	15960	15960	0
481	20241230	122500	1223106620	15960	15960	15960	15960	50
482	20241230	122400	1222308620	15960	15960	15960	15960	0
483	20241230	122300	1222308620	15960	15950	15960	15950	42
484	20241230	122200	1221638620	15950	15930	15950	15930	21
485	20241230	122100	1221303910	15950	15950	15950	15950	0
486	20241230	122000	1221303910	15950	15950	15950	15950	15
487	20241230	121900	1221064660	15950	15950	15950	15950	0
488	20241230	121800	1221064660	15950	15950	15950	15950	1
489	20241230	121700	1221048710	15940	15940	15940	15940	1
490	20241230	121600	1221032770	15940	15950	15950	15940	182
491	20241230	121500	1218131680	15940	15950	15950	15940	126
492	20241230	121400	1216122990	15950	15960	15960	15950	180
493	20241230	121300	1213251980	15960	15970	15970	15960	257
494	20241230	121200	1209148410	15970	15970	15970	15970	1
495	20241230	121100	1209132440	15980	15980	15980	15980	2
496	20241230	121000	1209100480	15980	16010	16010	15980	24
497	20241230	120900	1208716540	16010	16010	16010	16010	0
498	20241230	120800	1208716540	16010	16070	16070	16010	2
499	20241230	120700	1208684460	15990	15980	16090	15980	22
500	20241230	120600	1208332310	15960	15950	15960	15940	688
501	20241230	120500	1197358130	15950	15960	15960	15950	290
502	20241230	120400	1192731540	15960	15970	15970	15960	48
503	20241230	120300	1191965210	16000	15990	16000	15990	10
504	20241230	120200	1191805260	15970	15990	15990	15970	1127
505	20241230	120100	1173798260	16000	16010	16010	16000	141
506	20241230	120000	1171541890	16010	16030	16030	16010	27
507	20241230	115900	1171109560	16040	16040	16040	16040	0
508	20241230	115800	1171109560	16040	16050	16050	16040	246
509	20241230	115700	1167163680	16050	16090	16090	16050	31
510	20241230	115600	1166666090	16090	16050	16090	16050	9
511	20241230	115500	1166521360	16000	16000	16000	16000	1
512	20241230	115400	1166505360	16100	16010	16100	16010	300
513	20241230	115300	1161688600	16020	15990	16020	15990	750
514	20241230	115200	1149683720	16000	16010	16030	16000	608
515	20241230	115100	1139953290	16010	16020	16020	16010	341
516	20241230	115000	1134491550	16030	16040	16040	16030	32
517	20241230	114900	1133978490	16040	16040	16040	16040	32
518	20241230	114800	1133465210	16040	16040	16040	16040	105
519	20241230	114700	1131781010	16030	16030	16030	16030	1
520	20241230	114600	1131764980	16030	16030	16030	16030	0
521	20241230	114500	1131764980	16030	16030	16030	16030	15
522	20241230	114400	1131524530	16030	16030	16030	16030	29
523	20241230	114300	1131059660	16030	16030	16040	16030	34
524	20241230	114200	1130514550	16040	16040	16040	16040	0
525	20241230	114100	1130514550	16040	16040	16040	16040	1
526	20241230	114000	1130498510	16030	16030	16030	16030	110
527	20241230	113900	1128735210	16040	16050	16050	16040	166
528	20241230	113800	1126072500	16040	16040	16040	16040	0
529	20241230	113700	1126072500	16040	16050	16050	16040	35
530	20241230	113600	1125511000	16050	16050	16050	16040	16
531	20241230	113500	1125254260	16050	16070	16070	16050	83
532	20241230	113400	1123920990	16080	16080	16080	16080	0
533	20241230	113300	1123920990	16080	16080	16080	16080	6
534	20241230	113200	1123824510	16080	16080	16080	16080	37
535	20241230	113100	1123229550	16090	16090	16090	16090	20
536	20241230	113000	1122907750	16080	16080	16080	16080	3
537	20241230	112900	1122859510	16080	16080	16080	16080	2
538	20241230	112800	1122827350	16080	16080	16080	16080	16
539	20241230	112700	1122570070	16080	16080	16080	16080	1
540	20241230	112600	1122553990	16070	16050	16070	16050	32
541	20241230	112500	1122040370	16050	16050	16050	16050	183
542	20241230	112400	1119103220	16050	16050	16050	16050	31
543	20241230	112300	1118605670	16070	16070	16070	16070	1
544	20241230	112200	1118589600	16050	16050	16050	16050	0
545	20241230	112100	1118589600	16050	16050	16050	16050	0
546	20241230	112000	1118589600	16050	16050	16050	16050	51
547	20241230	111900	1117771050	16050	16050	16050	16050	50
548	20241230	111800	1116968550	16050	16050	16060	16040	293
549	20241230	111700	1112266110	16040	16070	16070	16030	115
550	20241230	111600	1110422470	16040	16110	16110	16010	3067
551	20241230	111500	1061167170	16120	16130	16130	16120	201
552	20241230	111400	1057927040	16140	16140	16140	16140	1
553	20241230	111300	1057910900	16140	16140	16140	16140	20
554	20241230	111200	1057588100	16140	16140	16140	16140	100
555	20241230	111100	1055974100	16140	16130	16140	16130	181
556	20241230	111000	1053054120	16130	16130	16130	16130	81
557	20241230	110900	1051747590	16130	16130	16130	16130	1
558	20241230	110800	1051731460	16130	16130	16130	16130	32
559	20241230	110700	1051215300	16130	16130	16130	16130	8
560	20241230	110600	1051086260	16130	16140	16140	16130	293
561	20241230	110500	1046359570	16140	16140	16140	16140	81
562	20241230	110400	1045052230	16140	16130	16140	16130	64
563	20241230	110300	1044019340	16130	16140	16140	16130	97
564	20241230	110200	1042454310	16180	16180	16180	16180	0
565	20241230	110100	1042454310	16180	16180	16180	16180	0
566	20241230	110000	1042454310	16180	16180	16180	16180	193
567	20241230	105900	1039331570	16170	16170	16180	16140	333
568	20241230	105800	1033948290	16150	16130	16180	16130	121
569	20241230	105700	1031993150	16140	16150	16150	16140	595
570	20241230	105600	1022387420	16160	16160	16160	16160	499
571	20241230	105500	1014323580	16160	16170	16170	16160	798
572	20241230	105400	1001420980	16170	16170	16170	16170	0
573	20241230	105300	1001420980	16170	16150	16170	16150	278
574	20241230	105200	996928580	16150	16150	16150	16150	0
575	20241230	105100	996928580	16150	16150	16150	16150	309
576	20241230	105000	991938230	16150	16150	16170	16150	519
577	20241230	104900	983554340	16180	16180	16180	16180	144
578	20241230	104800	981224420	16150	16180	16180	16150	135
579	20241230	104700	979042800	16170	16170	16170	16170	50
580	20241230	104600	978234300	16180	16170	16180	16170	56
581	20241230	104500	977328720	16170	16170	16170	16170	82
582	20241230	104400	976002780	16170	16190	16190	16170	105
583	20241230	104300	974303870	16190	16190	16200	16190	382
584	20241230	104200	968118520	16190	16200	16200	16190	515
585	20241230	104100	959777040	16200	16200	16200	16190	1642
586	20241230	104000	933184310	16190	16110	16190	16110	3459
587	20241230	103900	877220950	16110	16130	16130	16110	1011
588	20241230	103800	860923900	16130	16140	16140	16130	75
589	20241230	103700	859713700	16140	16150	16150	16140	467
590	20241230	103600	852172450	16150	16150	16150	16150	142
591	20241230	103500	849879150	16140	16130	16140	16130	566
592	20241230	103400	840748990	16130	16140	16140	16130	25
593	20241230	103300	840345660	16140	16140	16140	16140	144
594	20241230	103200	838021500	16150	16150	16150	16150	0
595	20241230	103100	838021500	16150	16140	16150	16130	291
596	20241230	103000	833324690	16140	16120	16140	16120	147
597	20241230	102900	830954050	16130	16100	16130	16100	698
598	20241230	102800	819697160	16070	16070	16070	16070	160
599	20241230	102700	817125960	16070	16090	16100	16070	196
600	20241230	102600	813972570	16090	16080	16090	16080	145
601	20241230	102500	811639970	16080	16090	16090	16080	62
602	20241230	102400	810642850	16090	16100	16100	16090	204
603	20241230	102300	807360260	16110	16110	16110	16110	1
604	20241230	102200	807344150	16110	16110	16110	16110	0
605	20241230	102100	807344150	16110	16110	16110	16100	108
606	20241230	102000	805605320	16110	16110	16110	16110	13
607	20241230	101900	805395890	16110	16090	16110	16090	158
608	20241230	101800	802852570	16090	16090	16090	16090	0
609	20241230	101700	802852570	16090	16090	16090	16090	2
610	20241230	101600	802820390	16070	16080	16080	16070	105
611	20241230	101500	801132990	16070	16070	16070	16070	0
612	20241230	101400	801132990	16070	16070	16070	16070	65
613	20241230	101300	800088440	16070	16080	16080	16070	118
614	20241230	101200	798191070	16090	16100	16100	16090	166
615	20241230	101100	795519750	16100	16100	16100	16100	2
616	20241230	101000	795487550	16120	16110	16120	16090	1651
617	20241230	100900	768903920	16120	16120	16120	16120	0
618	20241230	100800	768903920	16120	16120	16120	16120	16
619	20241230	100700	768646000	16120	16120	16120	16120	37
620	20241230	100600	768049560	16110	16090	16110	16090	129
621	20241230	100500	765973930	16080	16100	16100	16080	383
622	20241230	100400	759811530	16140	16150	16150	16140	213
623	20241230	100300	756373680	16140	16130	16140	16100	1221
624	20241230	100200	736686440	16130	16130	16130	16130	114
625	20241230	100100	734847620	16130	16130	16130	16130	100
626	20241230	100000	733234620	16130	16130	16130	16130	30
627	20241230	095900	732750720	16160	16150	16160	16120	257
628	20241230	095800	728602550	16150	16140	16160	16110	596
629	20241230	095700	718978130	16140	16140	16140	16110	484
630	20241230	095600	711173230	16140	16120	16150	16120	210
631	20241230	095500	707782410	16120	16060	16170	16060	2085
632	20241230	095400	674141370	16070	16050	16070	16050	115
633	20241230	095300	672293670	16070	16070	16070	16070	3
634	20241230	095200	672245460	16070	16060	16070	16050	150
635	20241230	095100	669837260	16060	16060	16060	16060	75
636	20241230	095000	668632760	16060	16050	16060	16050	167
637	20241230	094900	665951640	16030	16050	16050	16030	217
638	20241230	094800	662470720	16050	16060	16070	16050	49
639	20241230	094700	661683810	16050	16070	16070	16050	506
640	20241230	094600	653560530	16070	16080	16080	16070	11
641	20241230	094500	653383740	16070	16060	16080	16060	168
642	20241230	094400	650683800	16100	16050	16100	16030	1151
643	20241230	094300	632205050	16050	16050	16050	16050	4
644	20241230	094200	632140850	16050	16070	16070	16050	515
645	20241230	094100	623875080	16070	16020	16070	16020	412
646	20241230	094000	617264530	16000	16020	16020	16000	101
647	20241230	093900	615648510	16050	16020	16050	16020	18
648	20241230	093800	615359640	16000	15990	16050	15990	15
649	20241230	093700	615119350	16000	15960	16000	15960	162
650	20241230	093600	612527580	15980	16040	16040	15970	2601
651	20241230	093500	570958360	16040	16040	16040	16040	1
652	20241230	093400	570942320	16010	16040	16040	16000	301
653	20241230	093300	566122710	16020	16110	16130	16020	898
654	20241230	093200	551693080	16100	16120	16170	16100	1375
655	20241230	093100	529494550	16120	16140	16140	16110	994
656	20241230	093000	513457480	16160	16040	16170	16040	5287
657	20241230	092900	428308440	16040	16040	16040	16020	305
658	20241230	092800	423416260	16010	16010	16010	16010	60
659	20241230	092700	422455660	16010	16020	16030	16000	682
660	20241230	092600	411530030	16000	15960	16070	15960	2351
661	20241230	092500	373844500	15950	15950	15950	15940	187
662	20241230	092400	370861870	15970	15990	16010	15970	919
663	20241230	092300	356183040	15980	16000	16010	15980	212
664	20241230	092200	352792770	16000	15980	16030	15980	472
665	20241230	092100	345242320	15970	15970	15970	15950	479
666	20241230	092000	337593970	15930	15990	15990	15930	743
667	20241230	091900	325736890	16000	15990	16020	15990	819
668	20241230	091800	312624950	15990	16040	16050	15990	2049
669	20241230	091700	279779250	16030	15950	16030	15950	3221
670	20241230	091600	228283900	15950	15910	15950	15910	964
671	20241230	091500	212919310	15900	15860	15900	15850	1135
672	20241230	091400	194886470	15860	15890	15890	15850	389
673	20241230	091300	188711210	15890	15910	15970	15890	1550
674	20241230	091200	164041500	15910	15810	15910	15810	1372
675	20241230	091100	142235810	15840	15760	15860	15730	397
676	20241230	091000	135963150	15760	15700	15760	15700	20
677	20241230	090900	135648170	15700	15700	15720	15700	1737
678	20241230	090800	108373300	15700	15670	15700	15670	226
679	20241230	090700	104825190	15640	15680	15700	15600	1656
680	20241230	090600	78903460	15680	15680	15680	15650	572
681	20241230	090500	69941380	15720	15770	15770	15680	1538
682	20241230	090400	45768060	15770	15630	15770	15630	719
683	20241230	090300	34486040	15650	15570	15650	15570	658
684	20241230	090200	24224120	15570	15570	15580	15560	248
685	20241230	090100	20364770	15560	15610	15610	15560	301
686	20241230	090000	15673410	15610	15700	15700	15610	990