KissMeData/086450/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200000	1937543640	16710	16710	16710	16710	3508
3	20241203	195900	1937543640	16710	16710	16710	16710	0
4	20241203	195800	1937543640	16710	16710	16710	16710	0
5	20241203	195700	1937543640	16710	16710	16710	16710	0
6	20241203	195600	1937543640	16710	16710	16710	16710	0
7	20241203	195500	1937543640	16710	16710	16710	16710	0
8	20241203	195400	1937543640	16710	16710	16710	16710	0
9	20241203	195300	1937543640	16710	16710	16710	16710	0
10	20241203	195200	1937543640	16710	16710	16710	16710	0
11	20241203	195100	1937543640	16710	16710	16710	16710	0
12	20241203	195000	1937543640	16710	16710	16710	16710	0
13	20241203	194900	1937543640	16710	16710	16710	16710	0
14	20241203	194800	1937543640	16710	16710	16710	16710	0
15	20241203	194700	1937543640	16710	16710	16710	16710	0
16	20241203	194600	1937543640	16710	16710	16710	16710	0
17	20241203	194500	1937543640	16710	16710	16710	16710	0
18	20241203	194400	1937543640	16710	16710	16710	16710	0
19	20241203	194300	1937543640	16710	16710	16710	16710	0
20	20241203	194200	1937543640	16710	16710	16710	16710	0
21	20241203	194100	1937543640	16710	16710	16710	16710	0
22	20241203	194000	1937543640	16710	16710	16710	16710	0
23	20241203	193900	1937543640	16710	16710	16710	16710	0
24	20241203	193800	1937543640	16710	16710	16710	16710	0
25	20241203	193700	1937543640	16710	16710	16710	16710	0
26	20241203	193600	1937543640	16710	16710	16710	16710	0
27	20241203	193500	1937543640	16710	16710	16710	16710	0
28	20241203	193400	1937543640	16710	16710	16710	16710	0
29	20241203	193300	1937543640	16710	16710	16710	16710	0
30	20241203	193200	1937543640	16710	16710	16710	16710	0
31	20241203	193100	1937543640	16710	16710	16710	16710	0
32	20241203	193000	1937543640	16710	16710	16710	16710	3508
33	20241203	192900	1937543640	16710	16710	16710	16710	0
34	20241203	192800	1937543640	16710	16710	16710	16710	0
35	20241203	192700	1937543640	16710	16710	16710	16710	0
36	20241203	192600	1937543640	16710	16710	16710	16710	0
37	20241203	192500	1937543640	16710	16710	16710	16710	0
38	20241203	192400	1937543640	16710	16710	16710	16710	0
39	20241203	192300	1937543640	16710	16710	16710	16710	0
40	20241203	192200	1937543640	16710	16710	16710	16710	0
41	20241203	192100	1937543640	16710	16710	16710	16710	0
42	20241203	192000	1937543640	16710	16710	16710	16710	0
43	20241203	191900	1937543640	16710	16710	16710	16710	0
44	20241203	191800	1937543640	16710	16710	16710	16710	0
45	20241203	191700	1937543640	16710	16710	16710	16710	0
46	20241203	191600	1937543640	16710	16710	16710	16710	0
47	20241203	191500	1937543640	16710	16710	16710	16710	0
48	20241203	191400	1937543640	16710	16710	16710	16710	0
49	20241203	191300	1937543640	16710	16710	16710	16710	0
50	20241203	191200	1937543640	16710	16710	16710	16710	0
51	20241203	191100	1937543640	16710	16710	16710	16710	0
52	20241203	191000	1937543640	16710	16710	16710	16710	0
53	20241203	190900	1937543640	16710	16710	16710	16710	0
54	20241203	190800	1937543640	16710	16710	16710	16710	0
55	20241203	190700	1937543640	16710	16710	16710	16710	0
56	20241203	190600	1937543640	16710	16710	16710	16710	0
57	20241203	190500	1937543640	16710	16710	16710	16710	0
58	20241203	190400	1937543640	16710	16710	16710	16710	0
59	20241203	190300	1937543640	16710	16710	16710	16710	0
60	20241203	190200	1937543640	16710	16710	16710	16710	0
61	20241203	190100	1937543640	16710	16710	16710	16710	0
62	20241203	190000	1937543640	16710	16710	16710	16710	3508
63	20241203	185900	1937543640	16710	16710	16710	16710	0
64	20241203	185800	1937543640	16710	16710	16710	16710	0
65	20241203	185700	1937543640	16710	16710	16710	16710	0
66	20241203	185600	1937543640	16710	16710	16710	16710	0
67	20241203	185500	1937543640	16710	16710	16710	16710	0
68	20241203	185400	1937543640	16710	16710	16710	16710	0
69	20241203	185300	1937543640	16710	16710	16710	16710	0
70	20241203	185200	1937543640	16710	16710	16710	16710	0
71	20241203	185100	1937543640	16710	16710	16710	16710	0
72	20241203	185000	1937543640	16710	16710	16710	16710	0
73	20241203	184900	1937543640	16710	16710	16710	16710	0
74	20241203	184800	1937543640	16710	16710	16710	16710	0
75	20241203	184700	1937543640	16710	16710	16710	16710	0
76	20241203	184600	1937543640	16710	16710	16710	16710	0
77	20241203	184500	1937543640	16710	16710	16710	16710	0
78	20241203	184400	1937543640	16710	16710	16710	16710	0
79	20241203	184300	1937543640	16710	16710	16710	16710	0
80	20241203	184200	1937543640	16710	16710	16710	16710	0
81	20241203	184100	1937543640	16710	16710	16710	16710	0
82	20241203	184000	1937543640	16710	16710	16710	16710	0
83	20241203	183900	1937543640	16710	16710	16710	16710	0
84	20241203	183800	1937543640	16710	16710	16710	16710	0
85	20241203	183700	1937543640	16710	16710	16710	16710	0
86	20241203	183600	1937543640	16710	16710	16710	16710	0
87	20241203	183500	1937543640	16710	16710	16710	16710	0
88	20241203	183400	1937543640	16710	16710	16710	16710	0
89	20241203	183300	1937543640	16710	16710	16710	16710	0
90	20241203	183200	1937543640	16710	16710	16710	16710	0
91	20241203	183100	1937543640	16710	16710	16710	16710	0
92	20241203	183000	1937543640	16710	16710	16710	16710	3508
93	20241203	182900	1937543640	16710	16710	16710	16710	0
94	20241203	182800	1937543640	16710	16710	16710	16710	0
95	20241203	182700	1937543640	16710	16710	16710	16710	0
96	20241203	182600	1937543640	16710	16710	16710	16710	0
97	20241203	182500	1937543640	16710	16710	16710	16710	0
98	20241203	182400	1937543640	16710	16710	16710	16710	0
99	20241203	182300	1937543640	16710	16710	16710	16710	0
100	20241203	182200	1937543640	16710	16710	16710	16710	0
101	20241203	182100	1937543640	16710	16710	16710	16710	0
102	20241203	182000	1937543640	16710	16710	16710	16710	0
103	20241203	181900	1937543640	16710	16710	16710	16710	0
104	20241203	181800	1937543640	16710	16710	16710	16710	0
105	20241203	181700	1937543640	16710	16710	16710	16710	0
106	20241203	181600	1937543640	16710	16710	16710	16710	0
107	20241203	181500	1937543640	16710	16710	16710	16710	0
108	20241203	181400	1937543640	16710	16710	16710	16710	0
109	20241203	181300	1937543640	16710	16710	16710	16710	0
110	20241203	181200	1937543640	16710	16710	16710	16710	0
111	20241203	181100	1937543640	16710	16710	16710	16710	0
112	20241203	181000	1937543640	16710	16710	16710	16710	0
113	20241203	180900	1937543640	16710	16710	16710	16710	0
114	20241203	180800	1937543640	16710	16710	16710	16710	0
115	20241203	180700	1937543640	16710	16710	16710	16710	0
116	20241203	180600	1937543640	16710	16710	16710	16710	0
117	20241203	180500	1937543640	16710	16710	16710	16710	0
118	20241203	180400	1937543640	16710	16710	16710	16710	0
119	20241203	180300	1937543640	16710	16710	16710	16710	0
120	20241203	180200	1937543640	16710	16710	16710	16710	0
121	20241203	180100	1937543640	16710	16710	16710	16710	0
122	20241203	180000	1937543640	16710	16710	16710	16710	3508
123	20241203	175900	1937543640	16710	16710	16710	16710	0
124	20241203	175800	1937543640	16710	16710	16710	16710	0
125	20241203	175700	1937543640	16710	16710	16710	16710	0
126	20241203	175600	1937543640	16710	16710	16710	16710	0
127	20241203	175500	1937543640	16710	16710	16710	16710	0
128	20241203	175400	1937543640	16710	16710	16710	16710	0
129	20241203	175300	1937543640	16710	16710	16710	16710	0
130	20241203	175200	1937543640	16710	16710	16710	16710	0
131	20241203	175100	1937543640	16710	16710	16710	16710	0
132	20241203	175000	1937543640	16710	16710	16710	16710	0
133	20241203	174900	1937543640	16710	16710	16710	16710	0
134	20241203	174800	1937543640	16710	16710	16710	16710	0
135	20241203	174700	1937543640	16710	16710	16710	16710	0
136	20241203	174600	1937543640	16710	16710	16710	16710	0
137	20241203	174500	1937543640	16710	16710	16710	16710	0
138	20241203	174400	1937543640	16710	16710	16710	16710	0
139	20241203	174300	1937543640	16710	16710	16710	16710	0
140	20241203	174200	1937543640	16710	16710	16710	16710	0
141	20241203	174100	1937543640	16710	16710	16710	16710	0
142	20241203	174000	1937543640	16710	16710	16710	16710	0
143	20241203	173900	1937543640	16710	16710	16710	16710	0
144	20241203	173800	1937543640	16710	16710	16710	16710	0
145	20241203	173700	1937543640	16710	16710	16710	16710	0
146	20241203	173600	1937543640	16710	16710	16710	16710	0
147	20241203	173500	1937543640	16710	16710	16710	16710	0
148	20241203	173400	1937543640	16710	16710	16710	16710	0
149	20241203	173300	1937543640	16710	16710	16710	16710	0
150	20241203	173200	1937543640	16710	16710	16710	16710	0
151	20241203	173100	1937543640	16710	16710	16710	16710	0
152	20241203	173000	1937543640	16710	16710	16710	16710	3508
153	20241203	172900	1937543640	16710	16710	16710	16710	0
154	20241203	172800	1937543640	16710	16710	16710	16710	0
155	20241203	172700	1937543640	16710	16710	16710	16710	0
156	20241203	172600	1937543640	16710	16710	16710	16710	0
157	20241203	172500	1937543640	16710	16710	16710	16710	0
158	20241203	172400	1937543640	16710	16710	16710	16710	0
159	20241203	172300	1937543640	16710	16710	16710	16710	0
160	20241203	172200	1937543640	16710	16710	16710	16710	0
161	20241203	172100	1937543640	16710	16710	16710	16710	0
162	20241203	172000	1937543640	16710	16710	16710	16710	0
163	20241203	171900	1937543640	16710	16710	16710	16710	0
164	20241203	171800	1937543640	16710	16710	16710	16710	0
165	20241203	171700	1937543640	16710	16710	16710	16710	0
166	20241203	171600	1937543640	16710	16710	16710	16710	0
167	20241203	171500	1937543640	16710	16710	16710	16710	0
168	20241203	171400	1937543640	16710	16710	16710	16710	0
169	20241203	171300	1937543640	16710	16710	16710	16710	0
170	20241203	171200	1937543640	16710	16710	16710	16710	0
171	20241203	171100	1937543640	16710	16710	16710	16710	0
172	20241203	171000	1937543640	16710	16710	16710	16710	0
173	20241203	170900	1937543640	16710	16710	16710	16710	0
174	20241203	170800	1937543640	16710	16710	16710	16710	0
175	20241203	170700	1937543640	16710	16710	16710	16710	0
176	20241203	170600	1937543640	16710	16710	16710	16710	0
177	20241203	170500	1937543640	16710	16710	16710	16710	0
178	20241203	170400	1937543640	16710	16710	16710	16710	0
179	20241203	170300	1937543640	16710	16710	16710	16710	0
180	20241203	170200	1937543640	16710	16710	16710	16710	0
181	20241203	170100	1937543640	16710	16710	16710	16710	0
182	20241203	170000	1937543640	16710	16710	16710	16710	3508
183	20241203	165900	1937543640	16710	16710	16710	16710	0
184	20241203	165800	1937543640	16710	16710	16710	16710	0
185	20241203	165700	1937543640	16710	16710	16710	16710	0
186	20241203	165600	1937543640	16710	16710	16710	16710	0
187	20241203	165500	1937543640	16710	16710	16710	16710	0
188	20241203	165400	1937543640	16710	16710	16710	16710	0
189	20241203	165300	1937543640	16710	16710	16710	16710	0
190	20241203	165200	1937543640	16710	16710	16710	16710	0
191	20241203	165100	1937543640	16710	16710	16710	16710	0
192	20241203	165000	1937543640	16710	16710	16710	16710	0
193	20241203	164900	1937543640	16710	16710	16710	16710	0
194	20241203	164800	1937543640	16710	16710	16710	16710	0
195	20241203	164700	1937543640	16710	16710	16710	16710	0
196	20241203	164600	1937543640	16710	16710	16710	16710	0
197	20241203	164500	1937543640	16710	16710	16710	16710	0
198	20241203	164400	1937543640	16710	16710	16710	16710	0
199	20241203	164300	1937543640	16710	16710	16710	16710	0
200	20241203	164200	1937543640	16710	16710	16710	16710	0
201	20241203	164100	1937543640	16710	16710	16710	16710	0
202	20241203	164000	1937543640	16710	16710	16710	16710	0
203	20241203	163900	1937543640	16710	16710	16710	16710	0
204	20241203	163800	1937543640	16710	16710	16710	16710	0
205	20241203	163700	1937543640	16710	16710	16710	16710	0
206	20241203	163600	1937543640	16710	16710	16710	16710	0
207	20241203	163500	1937543640	16710	16710	16710	16710	0
208	20241203	163400	1937543640	16710	16710	16710	16710	0
209	20241203	163300	1937543640	16710	16710	16710	16710	0
210	20241203	163200	1937543640	16710	16710	16710	16710	0
211	20241203	163100	1937543640	16710	16710	16710	16710	0
212	20241203	163000	1937543640	16710	16710	16710	16710	3508
213	20241203	162900	1937543640	16710	16710	16710	16710	0
214	20241203	162800	1937543640	16710	16710	16710	16710	0
215	20241203	162700	1937543640	16710	16710	16710	16710	0
216	20241203	162600	1937543640	16710	16710	16710	16710	0
217	20241203	162500	1937543640	16710	16710	16710	16710	0
218	20241203	162400	1937543640	16710	16710	16710	16710	0
219	20241203	162300	1937543640	16710	16710	16710	16710	0
220	20241203	162200	1937543640	16710	16710	16710	16710	0
221	20241203	162100	1937543640	16710	16710	16710	16710	0
222	20241203	162000	1937543640	16710	16710	16710	16710	0
223	20241203	161900	1937543640	16710	16710	16710	16710	0
224	20241203	161800	1937543640	16710	16710	16710	16710	0
225	20241203	161700	1937543640	16710	16710	16710	16710	0
226	20241203	161600	1937543640	16710	16710	16710	16710	0
227	20241203	161500	1937543640	16710	16710	16710	16710	0
228	20241203	161400	1937543640	16710	16710	16710	16710	0
229	20241203	161300	1937543640	16710	16710	16710	16710	0
230	20241203	161200	1937543640	16710	16710	16710	16710	0
231	20241203	161100	1937543640	16710	16710	16710	16710	0
232	20241203	161000	1937543640	16710	16710	16710	16710	0
233	20241203	160900	1937543640	16710	16710	16710	16710	0
234	20241203	160800	1937543640	16710	16710	16710	16710	0
235	20241203	160700	1937543640	16710	16710	16710	16710	0
236	20241203	160600	1937543640	16710	16710	16710	16710	0
237	20241203	160500	1937543640	16710	16710	16710	16710	0
238	20241203	160400	1937543640	16710	16710	16710	16710	0
239	20241203	160300	1937543640	16710	16710	16710	16710	0
240	20241203	160200	1937543640	16710	16710	16710	16710	0
241	20241203	160100	1937543640	16710	16710	16710	16710	0
242	20241203	160000	1937543640	16710	16710	16710	16710	3508
243	20241203	155900	1937543640	16710	16710	16710	16710	0
244	20241203	155800	1937543640	16710	16710	16710	16710	0
245	20241203	155700	1937543640	16710	16710	16710	16710	0
246	20241203	155600	1937543640	16710	16710	16710	16710	0
247	20241203	155500	1937543640	16710	16710	16710	16710	0
248	20241203	155400	1937543640	16710	16710	16710	16710	0
249	20241203	155300	1937543640	16710	16710	16710	16710	0
250	20241203	155200	1937543640	16710	16710	16710	16710	0
251	20241203	155100	1937543640	16710	16710	16710	16710	0
252	20241203	155000	1937543640	16710	16710	16710	16710	0
253	20241203	154900	1937543640	16710	16710	16710	16710	0
254	20241203	154800	1937543640	16710	16710	16710	16710	0
255	20241203	154700	1937543640	16710	16710	16710	16710	0
256	20241203	154600	1937543640	16710	16710	16710	16710	0
257	20241203	154500	1937543640	16710	16710	16710	16710	0
258	20241203	154400	1937543640	16710	16710	16710	16710	0
259	20241203	154300	1937543640	16710	16710	16710	16710	0
260	20241203	154200	1937543640	16710	16710	16710	16710	0
261	20241203	154100	1937543640	16710	16710	16710	16710	0
262	20241203	154000	1937543640	16710	16710	16710	16710	0
263	20241203	153900	1937543640	16710	16710	16710	16710	0
264	20241203	153800	1937543640	16710	16710	16710	16710	0
265	20241203	153700	1937543640	16710	16710	16710	16710	0
266	20241203	153600	1937543640	16710	16710	16710	16710	0
267	20241203	153500	1937543640	16710	16710	16710	16710	0
268	20241203	153400	1937543640	16710	16710	16710	16710	0
269	20241203	153300	1937543640	16710	16710	16710	16710	0
270	20241203	153200	1937543640	16710	16710	16710	16710	0
271	20241203	153100	1937543640	16710	16710	16710	16710	0
272	20241203	153000	1937543640	16710	16710	16710	16710	7016
273	20241203	152900	1878924960	16700	16700	16700	16700	0
274	20241203	152800	1878924960	16700	16700	16700	16700	0
275	20241203	152700	1878924960	16700	16700	16700	16700	0
276	20241203	152600	1878924960	16700	16700	16700	16700	0
277	20241203	152500	1878924960	16700	16700	16700	16700	0
278	20241203	152400	1878924960	16700	16700	16700	16700	0
279	20241203	152300	1878924960	16700	16700	16700	16700	0
280	20241203	152200	1878924960	16700	16700	16700	16700	0
281	20241203	152100	1878924960	16700	16700	16700	16700	0
282	20241203	152000	1878924960	16700	16700	16700	16700	0
283	20241203	151900	1878924960	16700	16700	16710	16700	728
284	20241203	151800	1866767060	16710	16700	16710	16700	262
285	20241203	151700	1862391470	16700	16710	16710	16700	806
286	20241203	151600	1848929210	16710	16720	16720	16700	672
287	20241203	151500	1837697400	16720	16730	16730	16720	756
288	20241203	151400	1825052980	16720	16730	16730	16720	128
289	20241203	151300	1822911820	16730	16740	16740	16730	469
290	20241203	151200	1815065120	16740	16720	16740	16720	885
291	20241203	151100	1800261530	16730	16720	16730	16720	163
292	20241203	151000	1797534600	16730	16740	16740	16720	976
293	20241203	150900	1781206510	16730	16740	16740	16730	58
294	20241203	150800	1780235690	16740	16740	16750	16740	321
295	20241203	150700	1774862010	16740	16740	16740	16740	110
296	20241203	150600	1773020610	16750	16740	16750	16740	184
297	20241203	150500	1769940360	16750	16750	16750	16750	271
298	20241203	150400	1765401110	16750	16760	16760	16750	768
299	20241203	150300	1752530460	16760	16770	16800	16760	880
300	20241203	150200	1737776030	16780	16800	16800	16780	893
301	20241203	150100	1722783730	16800	16800	16800	16800	55
302	20241203	150000	1721859730	16790	16800	16800	16790	89
303	20241203	145900	1720365060	16800	16800	16800	16800	642
304	20241203	145800	1709579460	16810	16840	16840	16810	1031
305	20241203	145700	1692233910	16840	16850	16850	16840	123
306	20241203	145600	1690162380	16850	16850	16850	16850	133
307	20241203	145500	1687921330	16850	16850	16850	16840	200
308	20241203	145400	1684552730	16850	16850	16850	16840	147
309	20241203	145300	1682075790	16850	16880	16880	16850	476
310	20241203	145200	1674050250	16880	16880	16880	16870	210
311	20241203	145100	1670506260	16870	16860	16880	16860	123
312	20241203	145000	1668432290	16860	16860	16860	16850	295
313	20241203	144900	1663459330	16860	16860	16860	16860	133
314	20241203	144800	1661216950	16860	16860	16860	16860	71
315	20241203	144700	1660019890	16850	16860	16860	16840	127
316	20241203	144600	1657879900	16860	16880	16880	16860	304
317	20241203	144500	1652753790	16880	16860	16880	16860	114
318	20241203	144400	1650830490	16860	16870	16880	16860	151
319	20241203	144300	1648281960	16870	16890	16890	16870	402
320	20241203	144200	1641496480	16890	16890	16890	16890	147
321	20241203	144100	1639013650	16890	16890	16900	16890	347
322	20241203	144000	1633152800	16890	16890	16890	16890	149
323	20241203	143900	1630636190	16890	16900	16900	16880	131
324	20241203	143800	1628422530	16900	16900	16900	16900	64
325	20241203	143700	1627340930	16890	16890	16900	16890	198
326	20241203	143600	1623996580	16900	16900	16900	16890	144
327	20241203	143500	1621563040	16900	16900	16900	16900	192
328	20241203	143400	1618318240	16910	16910	16910	16900	257
329	20241203	143300	1613974510	16910	16900	16910	16900	171
330	20241203	143200	1611084480	16900	16900	16910	16900	258
331	20241203	143100	1606724230	16900	16900	16910	16900	207
332	20241203	143000	1603225670	16910	16900	16910	16900	260
333	20241203	142900	1598830330	16910	16920	16920	16910	165
334	20241203	142800	1596038930	16910	16910	16920	16910	151
335	20241203	142700	1593484730	16920	16920	16920	16920	183
336	20241203	142600	1590388370	16920	16920	16920	16910	220
337	20241203	142500	1586667910	16910	16910	16910	16910	66
338	20241203	142400	1585551850	16910	16910	16910	16910	124
339	20241203	142300	1583455010	16910	16900	16910	16900	190
340	20241203	142200	1580242150	16900	16910	16910	16900	135
341	20241203	142100	1577959310	16910	16910	16910	16900	188
342	20241203	142000	1574780270	16910	16920	16920	16910	164
343	20241203	141900	1572005820	16920	16930	16930	16920	145
344	20241203	141800	1569551600	16920	16920	16920	16920	531
345	20241203	141700	1560567080	16910	16910	16910	16910	119
346	20241203	141600	1558554790	16910	16900	16910	16900	182
347	20241203	141500	1555477200	16910	16910	16910	16910	166
348	20241203	141400	1552670140	16910	16910	16910	16910	164
349	20241203	141300	1549896900	16910	16910	16910	16910	134
350	20241203	141200	1547630960	16910	16910	16910	16910	138
351	20241203	141100	1545297380	16910	16900	16910	16900	131
352	20241203	141000	1543082800	16900	16900	16900	16900	254
353	20241203	140900	1538790200	16900	16900	16900	16890	184
354	20241203	140800	1535680610	16900	16890	16900	16890	151
355	20241203	140700	1533128880	16900	16900	16900	16890	227
356	20241203	140600	1529292630	16890	16890	16900	16890	147
357	20241203	140500	1526809670	16890	16890	16890	16890	137
358	20241203	140400	1524495740	16890	16830	16890	16820	6455
359	20241203	140300	1415632520	16830	16830	16830	16820	204
360	20241203	140200	1412199790	16830	16820	16830	16820	300
361	20241203	140100	1407153660	16820	16810	16820	16810	575
362	20241203	140000	1397482660	16810	16820	16820	16810	38
363	20241203	135900	1396843620	16820	16810	16820	16810	130
364	20241203	135800	1394657720	16810	16810	16810	16810	602
365	20241203	135700	1384538100	16800	16810	16810	16800	64
366	20241203	135600	1383462300	16810	16810	16810	16810	22
367	20241203	135500	1383092480	16810	16800	16810	16800	35
368	20241203	135400	1382504170	16810	16810	16810	16810	51
369	20241203	135300	1381646860	16810	16810	16810	16810	13
370	20241203	135200	1381428330	16810	16810	16810	16800	48
371	20241203	135100	1380621480	16810	16810	16810	16810	334
372	20241203	135000	1375006940	16810	16800	16810	16800	66
373	20241203	134900	1373897520	16810	16810	16810	16810	22
374	20241203	134800	1373527700	16810	16810	16810	16810	27
375	20241203	134700	1373073830	16810	16810	16810	16800	152
376	20241203	134600	1370518750	16810	16810	16810	16810	159
377	20241203	134500	1367845960	16810	16810	16810	16810	41
378	20241203	134400	1367156750	16800	16810	16810	16800	31
379	20241203	134300	1366635680	16810	16810	16810	16810	0
380	20241203	134200	1366635680	16810	16800	16810	16800	45
381	20241203	134100	1365879260	16810	16810	16810	16810	0
382	20241203	134000	1365879260	16810	16810	16810	16810	64
383	20241203	133900	1364803420	16810	16810	16810	16800	33
384	20241203	133800	1364248730	16810	16810	16810	16810	41
385	20241203	133700	1363559520	16810	16810	16810	16810	14
386	20241203	133600	1363324180	16800	16800	16800	16800	4
387	20241203	133500	1363256980	16810	16810	16810	16810	45
388	20241203	133400	1362500530	16810	16810	16810	16810	10
389	20241203	133300	1362332430	16820	16820	16820	16810	471
390	20241203	133200	1354414550	16820	16820	16820	16820	0
391	20241203	133100	1354414550	16820	16820	16820	16820	0
392	20241203	133000	1354414550	16820	16810	16820	16810	60
393	20241203	132900	1353405390	16810	16810	16810	16810	4
394	20241203	132800	1353338150	16820	16820	16820	16820	63
395	20241203	132700	1352278490	16820	16820	16820	16820	6
396	20241203	132600	1352177570	16820	16820	16820	16810	108
397	20241203	132500	1350361040	16820	16820	16820	16820	13
398	20241203	132400	1350142380	16820	16820	16820	16820	38
399	20241203	132300	1349503220	16820	16820	16820	16810	108
400	20241203	132200	1347686700	16820	16820	16820	16820	26
401	20241203	132100	1347249380	16820	16820	16820	16820	39
402	20241203	132000	1346593400	16830	16820	16830	16820	549
403	20241203	131900	1337359210	16820	16840	16840	16820	687
404	20241203	131800	1325797700	16840	16850	16850	16840	411
405	20241203	131700	1318876200	16850	16850	16850	16850	13
406	20241203	131600	1318657150	16850	16840	16850	16840	69
407	20241203	131500	1317494530	16850	16850	16850	16850	13
408	20241203	131400	1317275480	16850	16850	16850	16850	76
409	20241203	131300	1315994880	16850	16850	16850	16840	63
410	20241203	131200	1314933370	16850	16850	16850	16850	144
411	20241203	131100	1312506970	16850	16850	16850	16850	67
412	20241203	131000	1311378020	16850	16850	16850	16840	30
413	20241203	130900	1310872560	16850	16860	16860	16850	428
414	20241203	130800	1303658280	16860	16850	16860	16850	116
415	20241203	130700	1301702550	16860	16860	16860	16860	28
416	20241203	130600	1301230470	16860	16860	16860	16860	65
417	20241203	130500	1300134570	16850	16850	16850	16850	4
418	20241203	130400	1300067170	16860	16860	16860	16860	47
419	20241203	130300	1299274750	16850	16860	16860	16850	68
420	20241203	130200	1298128770	16850	16850	16860	16850	32
421	20241203	130100	1297589310	16860	16850	16860	16850	96
422	20241203	130000	1295971330	16850	16850	16860	16850	23
423	20241203	125900	1295583650	16860	16850	16860	16850	198
424	20241203	125800	1292245710	16850	16860	16860	16850	44
425	20241203	125700	1291503940	16860	16850	16860	16850	233
426	20241203	125600	1287576860	16850	16860	16860	16850	63
427	20241203	125500	1286515130	16850	16860	16860	16850	46
428	20241203	125400	1285739870	16850	16840	16850	16840	115
429	20241203	125300	1283802220	16850	16850	16860	16850	125
430	20241203	125200	1281695950	16850	16850	16850	16850	154
431	20241203	125100	1279101050	16850	16850	16850	16850	15
432	20241203	125000	1278848300	16860	16850	16860	16840	102
433	20241203	124900	1277129580	16850	16860	16860	16850	321
434	20241203	124800	1271719640	16860	16860	16860	16860	13
435	20241203	124700	1271500460	16860	16860	16860	16850	164
436	20241203	124600	1268735460	16860	16860	16860	16860	26
437	20241203	124500	1268297100	16860	16860	16860	16860	50
438	20241203	124400	1267454100	16860	16860	16860	16850	125
439	20241203	124300	1265346640	16860	16860	16860	16860	13
440	20241203	124200	1265127460	16860	16850	16860	16850	240
441	20241203	124100	1261081390	16860	16850	16860	16850	15
442	20241203	124000	1260828500	16860	16860	16860	16860	61
443	20241203	123900	1259800040	16860	16840	16860	16840	46
444	20241203	123800	1259024870	16860	16860	16860	16850	44
445	20241203	123700	1258283330	16860	16860	16860	16850	147
446	20241203	123600	1255804920	16860	16860	16860	16860	20
447	20241203	123500	1255467720	16850	16850	16850	16850	101
448	20241203	123400	1253765870	16850	16850	16850	16850	143
449	20241203	123300	1251356320	16850	16860	16860	16850	52
450	20241203	123200	1250480070	16860	16860	16870	16860	172
451	20241203	123100	1247579990	16850	16860	16870	16850	31
452	20241203	123000	1247057360	16870	16870	16870	16870	35
453	20241203	122900	1246466910	16870	16870	16870	16870	108
454	20241203	122800	1244644950	16860	16870	16870	16860	97
455	20241203	122700	1243008900	16870	16870	16870	16870	95
456	20241203	122600	1241406250	16870	16870	16870	16870	33
457	20241203	122500	1240849540	16880	16880	16880	16880	58
458	20241203	122400	1239870500	16880	16880	16890	16880	602
459	20241203	122300	1229708730	16890	16890	16890	16880	57
460	20241203	122200	1228746030	16890	16890	16890	16890	27
461	20241203	122100	1228290000	16890	16890	16890	16890	280
462	20241203	122000	1223560800	16890	16890	16900	16890	437
463	20241203	121900	1216179860	16890	16890	16890	16890	121
464	20241203	121800	1214136170	16880	16890	16890	16880	168
465	20241203	121700	1211299690	16880	16890	16890	16880	63
466	20241203	121600	1210236120	16890	16890	16890	16890	157
467	20241203	121500	1207584390	16880	16890	16890	16880	17
468	20241203	121400	1207297300	16890	16890	16890	16890	130
469	20241203	121300	1205101600	16890	16890	16890	16880	55
470	20241203	121200	1204172690	16890	16890	16890	16890	13
471	20241203	121100	1203953120	16890	16890	16890	16890	148
472	20241203	121000	1201453400	16880	16890	16890	16880	17
473	20241203	120900	1201166310	16890	16890	16890	16890	95
474	20241203	120800	1199561760	16890	16890	16890	16890	80
475	20241203	120700	1198210560	16880	16880	16880	16880	214
476	20241203	120600	1194598240	16880	16880	16880	16870	237
477	20241203	120500	1190598180	16870	16880	16880	16870	17
478	20241203	120400	1190311260	16880	16880	16880	16880	147
479	20241203	120300	1187829900	16880	16880	16880	16880	29
480	20241203	120200	1187340380	16880	16870	16880	16870	20
481	20241203	120100	1187002850	16870	16870	16870	16870	97
482	20241203	120000	1185366460	16870	16860	16880	16860	143
483	20241203	115900	1182954150	16870	16850	16870	16840	1096
484	20241203	115800	1164481570	16840	16840	16850	16840	33
485	20241203	115700	1163925720	16840	16840	16850	16840	37
486	20241203	115600	1163302510	16850	16840	16850	16840	173
487	20241203	115500	1160387560	16840	16840	16850	16840	52
488	20241203	115400	1159511620	16840	16850	16850	16840	165
489	20241203	115300	1156731570	16850	16840	16850	16840	121
490	20241203	115200	1154692930	16850	16850	16850	16840	32
491	20241203	115100	1154153870	16850	16840	16850	16840	198
492	20241203	115000	1150817770	16840	16840	16850	16840	47
493	20241203	114900	1150026030	16840	16840	16850	16840	405
494	20241203	114800	1143204370	16840	16840	16840	16840	13
495	20241203	114700	1142985450	16840	16850	16850	16840	56
496	20241203	114600	1142042050	16840	16840	16850	16840	164
497	20241203	114500	1139278900	16850	16850	16850	16850	13
498	20241203	114400	1139059850	16850	16850	16850	16850	214
499	20241203	114300	1135453950	16840	16840	16840	16840	115
500	20241203	114200	1133517350	16850	16840	16850	16840	36
501	20241203	114100	1132910780	16850	16850	16850	16850	146
502	20241203	114000	1130450680	16850	16850	16850	16850	0
503	20241203	113900	1130450680	16850	16840	16850	16840	59
504	20241203	113800	1129456750	16830	16840	16840	16830	16
505	20241203	113700	1129187430	16840	16840	16840	16840	32
506	20241203	113600	1128648550	16830	16840	16850	16830	550
507	20241203	113500	1119385630	16850	16850	16850	16850	39
508	20241203	113400	1118728480	16840	16840	16840	16840	3
509	20241203	113300	1118677960	16850	16850	16850	16850	126
510	20241203	113200	1116554860	16850	16860	16860	16850	117
511	20241203	113100	1114583350	16850	16850	16850	16850	120
512	20241203	113000	1112561350	16860	16850	16860	16850	194
513	20241203	112900	1109292060	16850	16850	16860	16850	102
514	20241203	112800	1107573350	16860	16860	16860	16860	96
515	20241203	112700	1105954790	16860	16860	16860	16860	35
516	20241203	112600	1105364690	16850	16860	16860	16850	99
517	20241203	112500	1103695590	16850	16860	16860	16850	217
518	20241203	112400	1100038740	16860	16860	16870	16860	42
519	20241203	112300	1099330610	16860	16870	16870	16860	318
520	20241203	112200	1093967810	16870	16870	16870	16870	4
521	20241203	112100	1093900330	16870	16870	16870	16870	99
522	20241203	112000	1092230200	16870	16870	16870	16870	51
523	20241203	111900	1091369830	16870	16880	16880	16870	249
524	20241203	111800	1087169070	16880	16870	16880	16870	156
525	20241203	111700	1084535800	16880	16880	16880	16870	51
526	20241203	111600	1083674970	16880	16890	16890	16880	143
527	20241203	111500	1081260040	16890	16890	16890	16890	53
528	20241203	111400	1080364870	16890	16890	16890	16890	313
529	20241203	111300	1075078300	16890	16880	16890	16860	321
530	20241203	111200	1069660960	16880	16870	16890	16870	542
531	20241203	111100	1060512440	16870	16870	16870	16870	159
532	20241203	111000	1057830110	16860	16860	16870	16860	95
533	20241203	110900	1056227510	16870	16860	16870	16860	141
534	20241203	110800	1053850240	16870	16860	16870	16860	137
535	20241203	110700	1051539110	16860	16860	16860	16860	7
536	20241203	110600	1051421090	16860	16860	16860	16860	80
537	20241203	110500	1050072290	16850	16850	16850	16850	60
538	20241203	110400	1049061290	16850	16860	16860	16850	174
539	20241203	110300	1046128210	16880	16870	16880	16850	713
540	20241203	110200	1034108540	16880	16880	16880	16880	2
541	20241203	110100	1034074780	16880	16860	16880	16860	16
542	20241203	110000	1033804740	16860	16880	16880	16860	208
543	20241203	105900	1030295800	16890	16880	16890	16880	30
544	20241203	105800	1029789180	16880	16880	16890	16880	201
545	20241203	105700	1026396200	16890	16880	16890	16880	1174
546	20241203	105600	1006578230	16880	16890	16900	16880	281
547	20241203	105500	1001831970	16890	16900	16900	16890	111
548	20241203	105400	999957070	16890	16900	16900	16890	83
549	20241203	105300	998554670	16900	16890	16900	16890	108
550	20241203	105200	996729510	16890	16890	16900	16890	229
551	20241203	105100	992861630	16890	16890	16890	16890	136
552	20241203	105000	990564590	16890	16890	16890	16890	19
553	20241203	104900	990243680	16890	16870	16890	16870	3606
554	20241203	104800	929375910	16870	16870	16870	16870	163
555	20241203	104700	926626100	16870	16870	16870	16870	6
556	20241203	104600	926524880	16870	16870	16870	16870	54
557	20241203	104500	925613900	16870	16870	16870	16860	376
558	20241203	104400	919272310	16870	16870	16870	16870	46
559	20241203	104300	918496290	16870	16830	16870	16830	328
560	20241203	104200	912974140	16830	16840	16840	16830	246
561	20241203	104100	908833580	16840	16840	16840	16840	2
562	20241203	104000	908799900	16840	16880	16880	16840	1260
563	20241203	103900	887566370	16880	16880	16880	16880	47
564	20241203	103800	886773010	16880	16880	16880	16880	7
565	20241203	103700	886654850	16870	16870	16870	16870	27
566	20241203	103600	886199360	16870	16870	16870	16870	163
567	20241203	103500	883449550	16880	16870	16880	16870	206
568	20241203	103400	879973310	16870	16870	16870	16860	308
569	20241203	103300	874779270	16880	16880	16880	16880	14
570	20241203	103200	874542950	16870	16870	16870	16870	341
571	20241203	103100	868790280	16870	16860	16870	16860	9
572	20241203	103000	868638530	16860	16870	16870	16860	14
573	20241203	102900	868402420	16870	16860	16870	16860	43
574	20241203	102800	867677030	16870	16870	16870	16860	111
575	20241203	102700	865805400	16870	16840	16870	16820	656
576	20241203	102600	854760120	16850	16840	16850	16840	401
577	20241203	102500	848003280	16850	16840	16850	16830	1110
578	20241203	102400	829313230	16850	16810	16850	16810	523
579	20241203	102300	820517780	16810	16810	16810	16810	7
580	20241203	102200	820400110	16810	16810	16810	16810	316
581	20241203	102100	815088150	16800	16800	16800	16800	11
582	20241203	102000	814903350	16800	16810	16810	16800	48
583	20241203	101900	814096570	16810	16810	16810	16810	57
584	20241203	101800	813138400	16810	16800	16810	16800	82
585	20241203	101700	811760100	16810	16810	16810	16800	137
586	20241203	101600	809457690	16810	16820	16820	16810	94
587	20241203	101500	807877540	16810	16810	16810	16810	27
588	20241203	101400	807423670	16810	16840	16840	16800	1430
589	20241203	101300	783359040	16850	16850	16850	16840	47
590	20241203	101200	782567120	16840	16870	16870	16840	1165
591	20241203	101100	762929300	16870	16870	16870	16870	116
592	20241203	101000	760972380	16870	16870	16880	16860	194
593	20241203	100900	757700080	16880	16900	16900	16870	66
594	20241203	100800	756584920	16890	16850	16890	16840	265
595	20241203	100700	752116350	16860	16830	16860	16830	101
596	20241203	100600	750414450	16850	16830	16850	16820	306
597	20241203	100500	745264570	16830	16810	16830	16810	129
598	20241203	100400	743094430	16800	16840	16850	16800	283
599	20241203	100300	738333750	16850	16850	16850	16830	273
600	20241203	100200	733735950	16870	16850	16870	16840	118
601	20241203	100100	731746060	16860	16850	16870	16840	388
602	20241203	100000	725207790	16850	16870	16870	16840	2092
603	20241203	095900	689939190	16870	16890	16900	16870	217
604	20241203	095800	686275140	16900	16890	16900	16880	292
605	20241203	095700	681344400	16900	16900	16940	16900	1965
606	20241203	095600	648097230	16900	16890	16900	16880	997
607	20241203	095500	631252480	16890	16900	16910	16890	369
608	20241203	095400	625017810	16900	16910	16910	16900	1005
609	20241203	095300	608029160	16920	16910	16920	16910	590
610	20241203	095200	598052240	16920	16950	16960	16920	622
611	20241203	095100	587516160	16960	16920	16960	16920	1014
612	20241203	095000	570342950	16930	16920	16930	16910	624
613	20241203	094900	559783140	16920	16890	16920	16890	1654
614	20241203	094800	531833950	16900	16890	16900	16890	419
615	20241203	094700	524755650	16870	16870	16880	16860	1281
616	20241203	094600	503148210	16870	16870	16890	16860	1096
617	20241203	094500	484652960	16860	16850	16880	16850	446
618	20241203	094400	477129670	16850	16820	16880	16810	2184
619	20241203	094300	440339550	16820	16850	16850	16820	1085
620	20241203	094200	422075900	16840	16800	16850	16800	888
621	20241203	094100	407136340	16810	16750	16810	16730	5555
622	20241203	094000	313911870	16760	16760	16780	16760	486
623	20241203	093900	305762320	16770	16760	16780	16730	1399
624	20241203	093800	282318420	16760	16720	16760	16720	2581
625	20241203	093700	239117870	16730	16700	16730	16690	1809
626	20241203	093600	208893200	16690	16690	16700	16690	239
627	20241203	093500	204903230	16690	16700	16700	16690	522
628	20241203	093400	196189800	16700	16670	16700	16670	1792
629	20241203	093300	166284090	16670	16670	16670	16660	244
630	20241203	093200	162217240	16670	16650	16670	16650	795
631	20241203	093100	148976860	16650	16650	16650	16650	112
632	20241203	093000	147112060	16650	16650	16650	16650	120
633	20241203	092900	145114060	16640	16640	16660	16640	232
634	20241203	092800	141251510	16650	16660	16670	16650	168
635	20241203	092700	138452980	16660	16660	16660	16660	112
636	20241203	092600	136587060	16660	16660	16660	16640	427
637	20241203	092500	129478230	16660	16670	16670	16660	122
638	20241203	092400	127445300	16670	16680	16680	16670	165
639	20241203	092300	124693980	16690	16660	16690	16660	706
640	20241203	092200	112919750	16660	16640	16670	16640	129
641	20241203	092100	110771990	16650	16630	16650	16630	495
642	20241203	092000	102531430	16640	16650	16650	16620	218
643	20241203	091900	98905650	16650	16650	16650	16650	118
644	20241203	091800	96940950	16650	16640	16650	16610	304
645	20241203	091700	91885870	16670	16630	16670	16610	587
646	20241203	091600	82121090	16600	16590	16600	16590	111
647	20241203	091500	80279590	16580	16580	16590	16570	468
648	20241203	091400	72521060	16590	16660	16660	16590	435
649	20241203	091300	65297730	16650	16650	16650	16640	525
650	20241203	091200	56556560	16650	16670	16680	16650	767
651	20241203	091100	43780650	16670	16670	16670	16670	66
652	20241203	091000	42680430	16690	16670	16690	16660	571
653	20241203	090900	33160880	16670	16680	16680	16670	68
654	20241203	090800	32026690	16680	16650	16680	16650	252
655	20241203	090700	27829720	16650	16650	16650	16640	184
656	20241203	090600	24767550	16630	16650	16650	16630	55
657	20241203	090500	23852880	16620	16600	16620	16600	573
658	20241203	090400	14335480	16610	16600	16610	16600	9
659	20241203	090300	14186030	16600	16620	16620	16600	208
660	20241203	090200	10731780	16600	16610	16620	16600	176
661	20241203	090100	7808160	16620	16620	16620	16620	90
662	20241203	090000	6312360	16620	16700	16700	16620	376