KissMeData/290650/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	210700	1591553340	19200	19200	19200	19200	816
3	20241211	210600	1591553340	19200	19200	19200	19200	0
4	20241211	210500	1591553340	19200	19200	19200	19200	0
5	20241211	210400	1591553340	19200	19200	19200	19200	0
6	20241211	210300	1591553340	19200	19200	19200	19200	0
7	20241211	210200	1591553340	19200	19200	19200	19200	0
8	20241211	210100	1591553340	19200	19200	19200	19200	0
9	20241211	210000	1591553340	19200	19200	19200	19200	0
10	20241211	205900	1591553340	19200	19200	19200	19200	0
11	20241211	205800	1591553340	19200	19200	19200	19200	0
12	20241211	205700	1591553340	19200	19200	19200	19200	0
13	20241211	205600	1591553340	19200	19200	19200	19200	0
14	20241211	205500	1591553340	19200	19200	19200	19200	0
15	20241211	205400	1591553340	19200	19200	19200	19200	0
16	20241211	205300	1591553340	19200	19200	19200	19200	0
17	20241211	205200	1591553340	19200	19200	19200	19200	0
18	20241211	205100	1591553340	19200	19200	19200	19200	0
19	20241211	205000	1591553340	19200	19200	19200	19200	0
20	20241211	204900	1591553340	19200	19200	19200	19200	0
21	20241211	204800	1591553340	19200	19200	19200	19200	0
22	20241211	204700	1591553340	19200	19200	19200	19200	0
23	20241211	204600	1591553340	19200	19200	19200	19200	0
24	20241211	204500	1591553340	19200	19200	19200	19200	0
25	20241211	204400	1591553340	19200	19200	19200	19200	0
26	20241211	204300	1591553340	19200	19200	19200	19200	0
27	20241211	204200	1591553340	19200	19200	19200	19200	0
28	20241211	204100	1591553340	19200	19200	19200	19200	0
29	20241211	204000	1591553340	19200	19200	19200	19200	0
30	20241211	203900	1591553340	19200	19200	19200	19200	0
31	20241211	203800	1591553340	19200	19200	19200	19200	0
32	20241211	203700	1591553340	19200	19200	19200	19200	816
33	20241211	203600	1591553340	19200	19200	19200	19200	0
34	20241211	203500	1591553340	19200	19200	19200	19200	0
35	20241211	203400	1591553340	19200	19200	19200	19200	0
36	20241211	203300	1591553340	19200	19200	19200	19200	0
37	20241211	203200	1591553340	19200	19200	19200	19200	0
38	20241211	203100	1591553340	19200	19200	19200	19200	0
39	20241211	203000	1591553340	19200	19200	19200	19200	0
40	20241211	202900	1591553340	19200	19200	19200	19200	0
41	20241211	202800	1591553340	19200	19200	19200	19200	0
42	20241211	202700	1591553340	19200	19200	19200	19200	0
43	20241211	202600	1591553340	19200	19200	19200	19200	0
44	20241211	202500	1591553340	19200	19200	19200	19200	0
45	20241211	202400	1591553340	19200	19200	19200	19200	0
46	20241211	202300	1591553340	19200	19200	19200	19200	0
47	20241211	202200	1591553340	19200	19200	19200	19200	0
48	20241211	202100	1591553340	19200	19200	19200	19200	0
49	20241211	202000	1591553340	19200	19200	19200	19200	0
50	20241211	201900	1591553340	19200	19200	19200	19200	0
51	20241211	201800	1591553340	19200	19200	19200	19200	0
52	20241211	201700	1591553340	19200	19200	19200	19200	0
53	20241211	201600	1591553340	19200	19200	19200	19200	0
54	20241211	201500	1591553340	19200	19200	19200	19200	0
55	20241211	201400	1591553340	19200	19200	19200	19200	0
56	20241211	201300	1591553340	19200	19200	19200	19200	0
57	20241211	201200	1591553340	19200	19200	19200	19200	0
58	20241211	201100	1591553340	19200	19200	19200	19200	0
59	20241211	201000	1591553340	19200	19200	19200	19200	0
60	20241211	200900	1591553340	19200	19200	19200	19200	0
61	20241211	200800	1591553340	19200	19200	19200	19200	0
62	20241211	200700	1591553340	19200	19200	19200	19200	816
63	20241211	200600	1591553340	19200	19200	19200	19200	0
64	20241211	200500	1591553340	19200	19200	19200	19200	0
65	20241211	200400	1591553340	19200	19200	19200	19200	0
66	20241211	200300	1591553340	19200	19200	19200	19200	0
67	20241211	200200	1591553340	19200	19200	19200	19200	0
68	20241211	200100	1591553340	19200	19200	19200	19200	0
69	20241211	200000	1591553340	19200	19200	19200	19200	0
70	20241211	195900	1591553340	19200	19200	19200	19200	0
71	20241211	195800	1591553340	19200	19200	19200	19200	0
72	20241211	195700	1591553340	19200	19200	19200	19200	0
73	20241211	195600	1591553340	19200	19200	19200	19200	0
74	20241211	195500	1591553340	19200	19200	19200	19200	0
75	20241211	195400	1591553340	19200	19200	19200	19200	0
76	20241211	195300	1591553340	19200	19200	19200	19200	0
77	20241211	195200	1591553340	19200	19200	19200	19200	0
78	20241211	195100	1591553340	19200	19200	19200	19200	0
79	20241211	195000	1591553340	19200	19200	19200	19200	0
80	20241211	194900	1591553340	19200	19200	19200	19200	0
81	20241211	194800	1591553340	19200	19200	19200	19200	0
82	20241211	194700	1591553340	19200	19200	19200	19200	0
83	20241211	194600	1591553340	19200	19200	19200	19200	0
84	20241211	194500	1591553340	19200	19200	19200	19200	0
85	20241211	194400	1591553340	19200	19200	19200	19200	0
86	20241211	194300	1591553340	19200	19200	19200	19200	0
87	20241211	194200	1591553340	19200	19200	19200	19200	0
88	20241211	194100	1591553340	19200	19200	19200	19200	0
89	20241211	194000	1591553340	19200	19200	19200	19200	0
90	20241211	193900	1591553340	19200	19200	19200	19200	0
91	20241211	193800	1591553340	19200	19200	19200	19200	0
92	20241211	193700	1591553340	19200	19200	19200	19200	816
93	20241211	193600	1591553340	19200	19200	19200	19200	0
94	20241211	193500	1591553340	19200	19200	19200	19200	0
95	20241211	193400	1591553340	19200	19200	19200	19200	0
96	20241211	193300	1591553340	19200	19200	19200	19200	0
97	20241211	193200	1591553340	19200	19200	19200	19200	0
98	20241211	193100	1591553340	19200	19200	19200	19200	0
99	20241211	193000	1591553340	19200	19200	19200	19200	0
100	20241211	192900	1591553340	19200	19200	19200	19200	0
101	20241211	192800	1591553340	19200	19200	19200	19200	0
102	20241211	192700	1591553340	19200	19200	19200	19200	0
103	20241211	192600	1591553340	19200	19200	19200	19200	0
104	20241211	192500	1591553340	19200	19200	19200	19200	0
105	20241211	192400	1591553340	19200	19200	19200	19200	0
106	20241211	192300	1591553340	19200	19200	19200	19200	0
107	20241211	192200	1591553340	19200	19200	19200	19200	0
108	20241211	192100	1591553340	19200	19200	19200	19200	0
109	20241211	192000	1591553340	19200	19200	19200	19200	0
110	20241211	191900	1591553340	19200	19200	19200	19200	0
111	20241211	191800	1591553340	19200	19200	19200	19200	0
112	20241211	191700	1591553340	19200	19200	19200	19200	0
113	20241211	191600	1591553340	19200	19200	19200	19200	0
114	20241211	191500	1591553340	19200	19200	19200	19200	0
115	20241211	191400	1591553340	19200	19200	19200	19200	0
116	20241211	191300	1591553340	19200	19200	19200	19200	0
117	20241211	191200	1591553340	19200	19200	19200	19200	0
118	20241211	191100	1591553340	19200	19200	19200	19200	0
119	20241211	191000	1591553340	19200	19200	19200	19200	0
120	20241211	190900	1591553340	19200	19200	19200	19200	0
121	20241211	190800	1591553340	19200	19200	19200	19200	0
122	20241211	190700	1591553340	19200	19200	19200	19200	816
123	20241211	190600	1591553340	19200	19200	19200	19200	0
124	20241211	190500	1591553340	19200	19200	19200	19200	0
125	20241211	190400	1591553340	19200	19200	19200	19200	0
126	20241211	190300	1591553340	19200	19200	19200	19200	0
127	20241211	190200	1591553340	19200	19200	19200	19200	0
128	20241211	190100	1591553340	19200	19200	19200	19200	0
129	20241211	190000	1591553340	19200	19200	19200	19200	0
130	20241211	185900	1591553340	19200	19200	19200	19200	0
131	20241211	185800	1591553340	19200	19200	19200	19200	0
132	20241211	185700	1591553340	19200	19200	19200	19200	0
133	20241211	185600	1591553340	19200	19200	19200	19200	0
134	20241211	185500	1591553340	19200	19200	19200	19200	0
135	20241211	185400	1591553340	19200	19200	19200	19200	0
136	20241211	185300	1591553340	19200	19200	19200	19200	0
137	20241211	185200	1591553340	19200	19200	19200	19200	0
138	20241211	185100	1591553340	19200	19200	19200	19200	0
139	20241211	185000	1591553340	19200	19200	19200	19200	0
140	20241211	184900	1591553340	19200	19200	19200	19200	0
141	20241211	184800	1591553340	19200	19200	19200	19200	0
142	20241211	184700	1591553340	19200	19200	19200	19200	0
143	20241211	184600	1591553340	19200	19200	19200	19200	0
144	20241211	184500	1591553340	19200	19200	19200	19200	0
145	20241211	184400	1591553340	19200	19200	19200	19200	0
146	20241211	184300	1591553340	19200	19200	19200	19200	0
147	20241211	184200	1591553340	19200	19200	19200	19200	0
148	20241211	184100	1591553340	19200	19200	19200	19200	0
149	20241211	184000	1591553340	19200	19200	19200	19200	0
150	20241211	183900	1591553340	19200	19200	19200	19200	0
151	20241211	183800	1591553340	19200	19200	19200	19200	0
152	20241211	183700	1591553340	19200	19200	19200	19200	816
153	20241211	183600	1591553340	19200	19200	19200	19200	0
154	20241211	183500	1591553340	19200	19200	19200	19200	0
155	20241211	183400	1591553340	19200	19200	19200	19200	0
156	20241211	183300	1591553340	19200	19200	19200	19200	0
157	20241211	183200	1591553340	19200	19200	19200	19200	0
158	20241211	183100	1591553340	19200	19200	19200	19200	0
159	20241211	183000	1591553340	19200	19200	19200	19200	0
160	20241211	182900	1591553340	19200	19200	19200	19200	0
161	20241211	182800	1591553340	19200	19200	19200	19200	0
162	20241211	182700	1591553340	19200	19200	19200	19200	0
163	20241211	182600	1591553340	19200	19200	19200	19200	0
164	20241211	182500	1591553340	19200	19200	19200	19200	0
165	20241211	182400	1591553340	19200	19200	19200	19200	0
166	20241211	182300	1591553340	19200	19200	19200	19200	0
167	20241211	182200	1591553340	19200	19200	19200	19200	0
168	20241211	182100	1591553340	19200	19200	19200	19200	0
169	20241211	182000	1591553340	19200	19200	19200	19200	0
170	20241211	181900	1591553340	19200	19200	19200	19200	0
171	20241211	181800	1591553340	19200	19200	19200	19200	0
172	20241211	181700	1591553340	19200	19200	19200	19200	0
173	20241211	181600	1591553340	19200	19200	19200	19200	0
174	20241211	181500	1591553340	19200	19200	19200	19200	0
175	20241211	181400	1591553340	19200	19200	19200	19200	0
176	20241211	181300	1591553340	19200	19200	19200	19200	0
177	20241211	181200	1591553340	19200	19200	19200	19200	0
178	20241211	181100	1591553340	19200	19200	19200	19200	0
179	20241211	181000	1591553340	19200	19200	19200	19200	0
180	20241211	180900	1591553340	19200	19200	19200	19200	0
181	20241211	180800	1591553340	19200	19200	19200	19200	0
182	20241211	180700	1591553340	19200	19200	19200	19200	816
183	20241211	180600	1591553340	19200	19200	19200	19200	0
184	20241211	180500	1591553340	19200	19200	19200	19200	0
185	20241211	180400	1591553340	19200	19200	19200	19200	0
186	20241211	180300	1591553340	19200	19200	19200	19200	0
187	20241211	180200	1591553340	19200	19200	19200	19200	0
188	20241211	180100	1591553340	19200	19200	19200	19200	0
189	20241211	180000	1591553340	19200	19200	19200	19200	0
190	20241211	175900	1591553340	19200	19200	19200	19200	0
191	20241211	175800	1591553340	19200	19200	19200	19200	0
192	20241211	175700	1591553340	19200	19200	19200	19200	0
193	20241211	175600	1591553340	19200	19200	19200	19200	0
194	20241211	175500	1591553340	19200	19200	19200	19200	0
195	20241211	175400	1591553340	19200	19200	19200	19200	0
196	20241211	175300	1591553340	19200	19200	19200	19200	0
197	20241211	175200	1591553340	19200	19200	19200	19200	0
198	20241211	175100	1591553340	19200	19200	19200	19200	0
199	20241211	175000	1591553340	19200	19200	19200	19200	0
200	20241211	174900	1591553340	19200	19200	19200	19200	0
201	20241211	174800	1591553340	19200	19200	19200	19200	0
202	20241211	174700	1591553340	19200	19200	19200	19200	0
203	20241211	174600	1591553340	19200	19200	19200	19200	0
204	20241211	174500	1591553340	19200	19200	19200	19200	0
205	20241211	174400	1591553340	19200	19200	19200	19200	0
206	20241211	174300	1591553340	19200	19200	19200	19200	0
207	20241211	174200	1591553340	19200	19200	19200	19200	0
208	20241211	174100	1591553340	19200	19200	19200	19200	0
209	20241211	174000	1591553340	19200	19200	19200	19200	0
210	20241211	173900	1591553340	19200	19200	19200	19200	0
211	20241211	173800	1591553340	19200	19200	19200	19200	0
212	20241211	173700	1591553340	19200	19200	19200	19200	816
213	20241211	173600	1591553340	19200	19200	19200	19200	0
214	20241211	173500	1591553340	19200	19200	19200	19200	0
215	20241211	173400	1591553340	19200	19200	19200	19200	0
216	20241211	173300	1591553340	19200	19200	19200	19200	0
217	20241211	173200	1591553340	19200	19200	19200	19200	0
218	20241211	173100	1591553340	19200	19200	19200	19200	0
219	20241211	173000	1591553340	19200	19200	19200	19200	0
220	20241211	172900	1591553340	19200	19200	19200	19200	0
221	20241211	172800	1591553340	19200	19200	19200	19200	0
222	20241211	172700	1591553340	19200	19200	19200	19200	0
223	20241211	172600	1591553340	19200	19200	19200	19200	0
224	20241211	172500	1591553340	19200	19200	19200	19200	0
225	20241211	172400	1591553340	19200	19200	19200	19200	0
226	20241211	172300	1591553340	19200	19200	19200	19200	0
227	20241211	172200	1591553340	19200	19200	19200	19200	0
228	20241211	172100	1591553340	19200	19200	19200	19200	0
229	20241211	172000	1591553340	19200	19200	19200	19200	0
230	20241211	171900	1591553340	19200	19200	19200	19200	0
231	20241211	171800	1591553340	19200	19200	19200	19200	0
232	20241211	171700	1591553340	19200	19200	19200	19200	0
233	20241211	171600	1591553340	19200	19200	19200	19200	0
234	20241211	171500	1591553340	19200	19200	19200	19200	0
235	20241211	171400	1591553340	19200	19200	19200	19200	0
236	20241211	171300	1591553340	19200	19200	19200	19200	0
237	20241211	171200	1591553340	19200	19200	19200	19200	0
238	20241211	171100	1591553340	19200	19200	19200	19200	0
239	20241211	171000	1591553340	19200	19200	19200	19200	0
240	20241211	170900	1591553340	19200	19200	19200	19200	0
241	20241211	170800	1591553340	19200	19200	19200	19200	0
242	20241211	170700	1591553340	19200	19200	19200	19200	816
243	20241211	170600	1591553340	19200	19200	19200	19200	0
244	20241211	170500	1591553340	19200	19200	19200	19200	0
245	20241211	170400	1591553340	19200	19200	19200	19200	0
246	20241211	170300	1591553340	19200	19200	19200	19200	0
247	20241211	170200	1591553340	19200	19200	19200	19200	0
248	20241211	170100	1591553340	19200	19200	19200	19200	0
249	20241211	170000	1591553340	19200	19200	19200	19200	0
250	20241211	165900	1591553340	19200	19200	19200	19200	0
251	20241211	165800	1591553340	19200	19200	19200	19200	0
252	20241211	165700	1591553340	19200	19200	19200	19200	0
253	20241211	165600	1591553340	19200	19200	19200	19200	0
254	20241211	165500	1591553340	19200	19200	19200	19200	0
255	20241211	165400	1591553340	19200	19200	19200	19200	0
256	20241211	165300	1591553340	19200	19200	19200	19200	0
257	20241211	165200	1591553340	19200	19200	19200	19200	0
258	20241211	165100	1591553340	19200	19200	19200	19200	0
259	20241211	165000	1591553340	19200	19200	19200	19200	0
260	20241211	164900	1591553340	19200	19200	19200	19200	0
261	20241211	164800	1591553340	19200	19200	19200	19200	0
262	20241211	164700	1591553340	19200	19200	19200	19200	0
263	20241211	164600	1591553340	19200	19200	19200	19200	0
264	20241211	164500	1591553340	19200	19200	19200	19200	0
265	20241211	164400	1591553340	19200	19200	19200	19200	0
266	20241211	164300	1591553340	19200	19200	19200	19200	0
267	20241211	164200	1591553340	19200	19200	19200	19200	0
268	20241211	164100	1591553340	19200	19200	19200	19200	0
269	20241211	164000	1591553340	19200	19200	19200	19200	0
270	20241211	163900	1591553340	19200	19200	19200	19200	0
271	20241211	163800	1591553340	19200	19200	19200	19200	0
272	20241211	163700	1591553340	19200	19200	19200	19200	816
273	20241211	163600	1591553340	19200	19200	19200	19200	0
274	20241211	163500	1591553340	19200	19200	19200	19200	0
275	20241211	163400	1591553340	19200	19200	19200	19200	0
276	20241211	163300	1591553340	19200	19200	19200	19200	0
277	20241211	163200	1591553340	19200	19200	19200	19200	0
278	20241211	163100	1591553340	19200	19200	19200	19200	0
279	20241211	163000	1591553340	19200	19200	19200	19200	0
280	20241211	162900	1591553340	19200	19200	19200	19200	0
281	20241211	162800	1591553340	19200	19200	19200	19200	0
282	20241211	162700	1591553340	19200	19200	19200	19200	0
283	20241211	162600	1591553340	19200	19200	19200	19200	0
284	20241211	162500	1591553340	19200	19200	19200	19200	0
285	20241211	162400	1591553340	19200	19200	19200	19200	0
286	20241211	162300	1591553340	19200	19200	19200	19200	0
287	20241211	162200	1591553340	19200	19200	19200	19200	0
288	20241211	162100	1591553340	19200	19200	19200	19200	0
289	20241211	162000	1591553340	19200	19200	19200	19200	0
290	20241211	161900	1591553340	19200	19200	19200	19200	0
291	20241211	161800	1591553340	19200	19200	19200	19200	0
292	20241211	161700	1591553340	19200	19200	19200	19200	0
293	20241211	161600	1591553340	19200	19200	19200	19200	0
294	20241211	161500	1591553340	19200	19200	19200	19200	0
295	20241211	161400	1591553340	19200	19200	19200	19200	0
296	20241211	161300	1591553340	19200	19200	19200	19200	0
297	20241211	161200	1591553340	19200	19200	19200	19200	0
298	20241211	161100	1591553340	19200	19200	19200	19200	0
299	20241211	161000	1591553340	19200	19200	19200	19200	0
300	20241211	160900	1591553340	19200	19200	19200	19200	0
301	20241211	160800	1591553340	19200	19200	19200	19200	0
302	20241211	160700	1591553340	19200	19200	19200	19200	816
303	20241211	160600	1591553340	19200	19200	19200	19200	0
304	20241211	160500	1591553340	19200	19200	19200	19200	0
305	20241211	160400	1591553340	19200	19200	19200	19200	0
306	20241211	160300	1591553340	19200	19200	19200	19200	0
307	20241211	160200	1591553340	19200	19200	19200	19200	0
308	20241211	160100	1591553340	19200	19200	19200	19200	0
309	20241211	160000	1591553340	19200	19200	19200	19200	0
310	20241211	155900	1591553340	19200	19200	19200	19200	0
311	20241211	155800	1591553340	19200	19200	19200	19200	0
312	20241211	155700	1591553340	19200	19200	19200	19200	0
313	20241211	155600	1591553340	19200	19200	19200	19200	0
314	20241211	155500	1591553340	19200	19200	19200	19200	0
315	20241211	155400	1591553340	19200	19200	19200	19200	0
316	20241211	155300	1591553340	19200	19200	19200	19200	0
317	20241211	155200	1591553340	19200	19200	19200	19200	0
318	20241211	155100	1591553340	19200	19200	19200	19200	0
319	20241211	155000	1591553340	19200	19200	19200	19200	0
320	20241211	154900	1591553340	19200	19200	19200	19200	0
321	20241211	154800	1591553340	19200	19200	19200	19200	0
322	20241211	154700	1591553340	19200	19200	19200	19200	0
323	20241211	154600	1591553340	19200	19200	19200	19200	0
324	20241211	154500	1591553340	19200	19200	19200	19200	0
325	20241211	154400	1591553340	19200	19200	19200	19200	0
326	20241211	154300	1591553340	19200	19200	19200	19200	0
327	20241211	154200	1591553340	19200	19200	19200	19200	0
328	20241211	154100	1591553340	19200	19200	19200	19200	0
329	20241211	154000	1591553340	19200	19200	19200	19200	0
330	20241211	153900	1591553340	19200	19200	19200	19200	0
331	20241211	153800	1591553340	19200	19200	19200	19200	0
332	20241211	153700	1591553340	19200	19200	19200	19200	816
333	20241211	153600	1591553340	19200	19200	19200	19200	0
334	20241211	153500	1591553340	19200	19200	19200	19200	0
335	20241211	153400	1591553340	19200	19200	19200	19200	0
336	20241211	153300	1591553340	19200	19200	19200	19200	0
337	20241211	153200	1591553340	19200	19200	19200	19200	0
338	20241211	153100	1591553340	19200	19200	19200	19200	0
339	20241211	153000	1591553340	19200	19200	19200	19200	816
340	20241211	152900	1575886140	19300	19300	19300	19300	0
341	20241211	152800	1575886140	19300	19300	19300	19300	0
342	20241211	152700	1575886140	19300	19300	19300	19300	0
343	20241211	152600	1575886140	19300	19300	19300	19300	0
344	20241211	152500	1575886140	19300	19300	19300	19300	0
345	20241211	152400	1575886140	19300	19300	19300	19300	0
346	20241211	152300	1575886140	19300	19300	19300	19300	0
347	20241211	152200	1575886140	19300	19300	19300	19300	0
348	20241211	152100	1575886140	19300	19300	19300	19300	0
349	20241211	152000	1575886140	19300	19300	19300	19300	0
350	20241211	151900	1575886140	19300	19300	19300	19250	386
351	20241211	151800	1568442610	19300	19300	19380	19290	981
352	20241211	151700	1549477550	19350	19400	19420	19290	1915
353	20241211	151600	1512412570	19390	19440	19450	19390	1646
354	20241211	151500	1480422410	19430	19380	19430	19380	703
355	20241211	151400	1466780840	19370	19380	19390	19360	1454
356	20241211	151300	1438615160	19370	19340	19370	19330	1064
357	20241211	151200	1418027860	19330	19300	19330	19300	1022
358	20241211	151100	1398287040	19300	19310	19310	19300	1179
359	20241211	151000	1375524320	19300	19310	19310	19300	1297
360	20241211	150900	1350483160	19300	19240	19300	19240	691
361	20241211	150800	1337152450	19270	19260	19280	19250	526
362	20241211	150700	1327020650	19250	19260	19260	19250	650
363	20241211	150600	1314503260	19260	19230	19260	19230	799
364	20241211	150500	1299122150	19220	19160	19260	19160	230
365	20241211	150400	1294706090	19160	19250	19290	19130	470
366	20241211	150300	1285676660	19280	19240	19290	19240	438
367	20241211	150200	1277242590	19230	19300	19300	19190	583
368	20241211	150100	1266031160	19240	19230	19300	19230	630
369	20241211	150000	1253894420	19220	19280	19280	19200	498
370	20241211	145900	1244322830	19220	19290	19290	19200	481
371	20241211	145800	1235058930	19290	19290	19310	19280	529
372	20241211	145700	1224856250	19290	19310	19310	19280	453
373	20241211	145600	1216112590	19310	19290	19320	19290	613
374	20241211	145500	1204277730	19290	19260	19310	19260	390
375	20241211	145400	1196756190	19280	19320	19350	19280	1566
376	20241211	145300	1166498890	19310	19270	19310	19270	1446
377	20241211	145200	1138590210	19270	19220	19270	19220	878
378	20241211	145100	1121691310	19210	19160	19210	19160	296
379	20241211	145000	1116009390	19180	19130	19180	19130	360
380	20241211	144900	1109119140	19130	19210	19210	19010	2376
381	20241211	144800	1063626900	19210	19180	19210	19180	885
382	20241211	144700	1046640370	19180	19160	19190	19160	1176
383	20241211	144600	1024096740	19160	19130	19160	19130	475
384	20241211	144500	1015005810	19130	19090	19130	19090	112
385	20241211	144400	1012864090	19070	19010	19080	19010	222
386	20241211	144300	1008634420	19000	18980	19010	18980	543
387	20241211	144200	998323960	18970	18950	18970	18950	116
388	20241211	144100	996124120	18940	18940	18940	18940	0
389	20241211	144000	996124120	18940	18930	18940	18930	238
390	20241211	143900	991616710	18920	18870	18940	18870	737
391	20241211	143800	977691610	18860	18870	18920	18850	510
392	20241211	143700	968052940	18920	18860	18920	18860	179
393	20241211	143600	964676930	18920	18840	18920	18840	51
394	20241211	143500	963713810	18910	18910	18910	18910	237
395	20241211	143400	959232140	18910	18900	18920	18790	360
396	20241211	143300	952431930	18920	18770	18920	18770	113
397	20241211	143200	950306690	18770	18920	18930	18770	451
398	20241211	143100	941800270	18930	18740	18930	18740	720
399	20241211	143000	928284850	18740	18730	18740	18730	57
400	20241211	142900	927217220	18730	18720	18730	18710	568
401	20241211	142800	916584290	18720	18720	18720	18720	1
402	20241211	142700	916565570	18720	18720	18720	18720	3
403	20241211	142600	916509410	18720	18720	18720	18720	0
404	20241211	142500	916509410	18720	18720	18720	18720	0
405	20241211	142400	916509410	18720	18710	18720	18690	407
406	20241211	142300	908900160	18720	18710	18720	18710	22
407	20241211	142200	908488370	18720	18710	18720	18710	28
408	20241211	142100	907964290	18700	18720	18730	18700	66
409	20241211	142000	906729530	18720	18720	18720	18720	1
410	20241211	141900	906710810	18730	18740	18740	18710	53
411	20241211	141800	905718600	18740	18720	18740	18720	12
412	20241211	141700	905493840	18730	18720	18730	18720	581
413	20241211	141600	894612600	18710	18720	18720	18700	501
414	20241211	141500	885239550	18720	18710	18720	18710	7
415	20241211	141400	885108520	18720	18710	18720	18710	10
416	20241211	141300	884921370	18720	18720	18720	18720	16
417	20241211	141200	884621850	18720	18730	18740	18720	10
418	20241211	141100	884434600	18720	18710	18720	18710	65
419	20241211	141000	883217810	18720	18730	18730	18720	573
420	20241211	140900	872487070	18740	18740	18740	18740	1
421	20241211	140800	872468330	18730	18750	18750	18730	591
422	20241211	140700	861392490	18750	18750	18750	18750	6
423	20241211	140600	861279990	18740	18750	18750	18740	803
424	20241211	140500	846231620	18740	18770	18770	18740	380
425	20241211	140400	839104320	18790	18770	18790	18770	50
426	20241211	140300	838165770	18770	18770	18770	18770	1
427	20241211	140200	838147000	18770	18770	18770	18770	0
428	20241211	140100	838147000	18770	18780	18780	18760	38
429	20241211	140000	837433750	18780	18780	18780	18780	1
430	20241211	135900	837414970	18780	18780	18780	18780	9
431	20241211	135800	837245950	18810	18790	18810	18790	275
432	20241211	135700	832073490	18790	18790	18790	18790	0
433	20241211	135600	832073490	18790	18770	18790	18770	23
434	20241211	135500	831641460	18760	18750	18760	18750	5
435	20241211	135400	831547690	18750	18770	18770	18750	461
436	20241211	135300	822902710	18770	18770	18770	18770	0
437	20241211	135200	822902710	18770	18770	18770	18770	25
438	20241211	135100	822433460	18770	18770	18780	18770	4
439	20241211	135000	822358370	18770	18770	18770	18770	68
440	20241211	134900	821082010	18770	18770	18770	18770	0
441	20241211	134800	821082010	18770	18770	18770	18770	9
442	20241211	134700	820913080	18770	18760	18770	18760	139
443	20241211	134600	818305090	18760	18760	18760	18750	4
444	20241211	134500	818230060	18760	18760	18760	18760	25
445	20241211	134400	817761060	18750	18780	18780	18750	190
446	20241211	134300	814195990	18780	18790	18790	18780	5
447	20241211	134200	814102070	18800	18780	18800	18780	38
448	20241211	134100	813387890	18770	18840	18840	18770	1355
449	20241211	134000	787911570	18840	18840	18840	18840	30
450	20241211	133900	787346370	18840	18840	18840	18840	0
451	20241211	133800	787346370	18840	18840	18840	18840	65
452	20241211	133700	786121770	18840	18840	18840	18840	44
453	20241211	133600	785292810	18840	18840	18840	18840	1
454	20241211	133500	785273970	18830	18840	18840	18830	196
455	20241211	133400	781583010	18840	18840	18860	18840	12
456	20241211	133300	781356890	18840	18880	18880	18840	1656
457	20241211	133200	750119180	18880	18930	18930	18880	126
458	20241211	133100	747737190	18930	18930	18930	18930	0
459	20241211	133000	747737190	18930	18930	18930	18930	24
460	20241211	132900	747282870	18920	18920	18920	18920	1
461	20241211	132800	747263950	18930	18930	18930	18930	0
462	20241211	132700	747263950	18930	18900	18930	18900	91
463	20241211	132600	745543980	18900	18920	18920	18900	54
464	20241211	132500	744522870	18930	18930	18930	18930	2
465	20241211	132400	744485010	18930	18920	18930	18920	28
466	20241211	132300	743954980	18930	18920	18930	18920	5
467	20241211	132200	743860340	18930	18910	18930	18900	38
468	20241211	132100	743141710	18930	18920	18930	18920	2
469	20241211	132000	743103860	18930	18930	18930	18930	0
470	20241211	131900	743103860	18930	18920	18930	18920	26
471	20241211	131800	742611930	18910	18910	18910	18910	0
472	20241211	131700	742611930	18910	18900	18930	18900	18
473	20241211	131600	742271690	18920	18890	18920	18890	10
474	20241211	131500	742082760	18890	18880	18890	18880	23
475	20241211	131400	741648300	18890	18860	18890	18860	5
476	20241211	131300	741553930	18850	18850	18850	18850	3
477	20241211	131200	741497380	18850	18850	18850	18850	0
478	20241211	131100	741497380	18850	18850	18850	18850	25
479	20241211	131000	741026130	18840	18880	18880	18840	166
480	20241211	130900	737898170	18890	18890	18890	18890	25
481	20241211	130800	737425920	18890	18890	18890	18890	1
482	20241211	130700	737407030	18890	18890	18890	18890	0
483	20241211	130600	737407030	18890	18860	18890	18850	93
484	20241211	130500	735653020	18860	18860	18860	18860	0
485	20241211	130400	735653020	18860	18860	18860	18860	188
486	20241211	130300	732107340	18850	18860	18860	18850	263
487	20241211	130200	727147490	18850	18850	18850	18850	170
488	20241211	130100	723942990	18850	18850	18850	18850	26
489	20241211	130000	723452890	18850	18850	18850	18850	0
490	20241211	125900	723452890	18850	18850	18850	18850	0
491	20241211	125800	723452890	18850	18850	18850	18850	25
492	20241211	125700	722981640	18850	18850	18850	18850	0
493	20241211	125600	722981640	18850	18850	18850	18840	146
494	20241211	125500	720229770	18850	18850	18850	18850	0
495	20241211	125400	720229770	18850	18850	18850	18850	16
496	20241211	125300	719928170	18850	18850	18850	18850	25
497	20241211	125200	719456920	18850	18850	18850	18850	0
498	20241211	125100	719456920	18850	18860	18860	18850	48
499	20241211	125000	718551870	18860	18860	18860	18860	0
500	20241211	124900	718551870	18860	18860	18860	18860	5
501	20241211	124800	718457570	18860	18860	18860	18860	25
502	20241211	124700	717986070	18860	18860	18900	18860	50
503	20241211	124600	717042190	18880	18850	18880	18850	138
504	20241211	124500	714440860	18850	18850	18850	18850	0
505	20241211	124400	714440860	18850	18850	18850	18850	56
506	20241211	124300	713385260	18880	18890	18900	18880	271
507	20241211	124200	708266500	18880	18880	18880	18880	1
508	20241211	124100	708247620	18880	18900	18900	18880	33
509	20241211	124000	707624050	18930	18930	18930	18930	0
510	20241211	123900	707624050	18930	18930	18930	18930	0
511	20241211	123800	707624050	18930	18880	18930	18880	28
512	20241211	123700	707094600	18900	18860	18900	18860	40
513	20241211	123600	706340080	18870	18900	18910	18870	35
514	20241211	123500	705679390	18900	18870	18920	18860	69
515	20241211	123400	704377270	18890	18930	18930	18870	348
516	20241211	123300	697798150	18930	18940	18940	18930	26
517	20241211	123200	697305720	18930	18930	18930	18930	9
518	20241211	123100	697135350	18940	18940	18940	18940	0
519	20241211	123000	697135350	18940	18940	18940	18940	25
520	20241211	122900	696661850	18950	18950	18950	18950	103
521	20241211	122800	694710000	18970	18950	18970	18950	64
522	20241211	122700	693496680	18940	18940	18940	18940	15
523	20241211	122600	693212580	18940	18940	18940	18940	0
524	20241211	122500	693212580	18940	18930	18940	18930	25
525	20241211	122400	692739140	18940	18940	18940	18940	5
526	20241211	122300	692644440	18950	18910	18950	18910	23
527	20241211	122200	692209060	18930	18930	18930	18930	0
528	20241211	122100	692209060	18930	18930	18930	18930	0
529	20241211	122000	692209060	18930	18920	18930	18920	26
530	20241211	121900	691716890	18930	18930	18930	18930	0
531	20241211	121800	691716890	18930	18910	18930	18910	3
532	20241211	121700	691660120	18930	18910	18930	18910	30
533	20241211	121600	691092490	18930	18900	18930	18900	587
534	20241211	121500	679982840	18900	18850	18900	18850	66
535	20241211	121400	678735490	18830	18830	18830	18830	50
536	20241211	121300	677793990	18830	18830	18830	18830	5
537	20241211	121200	677699840	18830	18830	18830	18830	25
538	20241211	121100	677229090	18830	18830	18830	18830	0
539	20241211	121000	677229090	18830	18830	18830	18830	33
540	20241211	120900	676607700	18830	18820	18830	18820	10
541	20241211	120800	676419420	18810	18810	18810	18810	24
542	20241211	120700	675967980	18810	18860	18860	18810	604
543	20241211	120600	664597100	18870	18870	18870	18870	0
544	20241211	120500	664597100	18870	18880	18880	18870	142
545	20241211	120400	661917310	18880	18880	18880	18880	0
546	20241211	120300	661917310	18880	18890	18890	18880	468
547	20241211	120200	653078990	18900	18900	18900	18900	25
548	20241211	120100	652606490	18900	18900	18900	18900	0
549	20241211	120000	652606490	18900	18900	18900	18900	0
550	20241211	115900	652606490	18900	18900	18900	18900	25
551	20241211	115800	652133990	18890	18900	18900	18890	88
552	20241211	115700	650471200	18910	18910	18910	18910	27
553	20241211	115600	649960630	18900	18900	18900	18900	2
554	20241211	115500	649922830	18910	18910	18910	18910	0
555	20241211	115400	649922830	18910	18910	18910	18910	26
556	20241211	115300	649431170	18910	18960	18960	18910	51
557	20241211	115200	648465730	18950	18930	18960	18930	6
558	20241211	115100	648352070	18930	18930	18930	18930	1
559	20241211	115000	648333140	18970	18910	18970	18910	19
560	20241211	114900	647973520	18910	18950	18970	18910	54
561	20241211	114800	646951170	18980	18940	18980	18920	22
562	20241211	114700	646534470	18940	18910	18940	18910	7
563	20241211	114600	646401980	18930	18910	18930	18910	2
564	20241211	114500	646364140	18930	18930	18940	18910	28
565	20241211	114400	645834100	18930	18910	18930	18910	4
566	20241211	114300	645758400	18930	18910	18930	18910	7
567	20241211	114200	645625950	18910	18930	18950	18910	34
568	20241211	114100	644982470	18920	18930	18950	18920	3
569	20241211	114000	644925670	18950	18940	18950	18930	21
570	20241211	113900	644527830	18930	18920	18930	18920	19
571	20241211	113800	644168300	18920	18920	18920	18920	0
572	20241211	113700	644168300	18920	18920	18920	18910	26
573	20241211	113600	643676410	18910	18890	18910	18890	190
574	20241211	113500	640087230	18890	18890	18890	18890	2
575	20241211	113400	640049450	18880	18910	18910	18880	493
576	20241211	113300	630731740	18910	18930	18930	18910	5
577	20241211	113200	630637170	18940	18930	18950	18930	25
578	20241211	113100	630163840	18920	18920	18920	18920	1
579	20241211	113000	630144920	18910	18910	18910	18910	0
580	20241211	112900	630144920	18910	18920	18920	18910	75
581	20241211	112800	628726420	18910	18920	18920	18910	50
582	20241211	112700	627780900	18980	18980	18980	18980	0
583	20241211	112600	627780900	18980	18950	18990	18920	340
584	20241211	112500	621343800	18970	18970	18970	18970	0
585	20241211	112400	621343800	18970	18960	18990	18960	27
586	20241211	112300	620831670	18990	18960	18990	18960	2
587	20241211	112200	620793720	18990	18980	18990	18960	43
588	20241211	112100	619977260	18990	18960	18990	18950	40
589	20241211	112000	619219010	18980	18980	18980	18960	5
590	20241211	111900	619124150	18960	18950	18990	18950	16
591	20241211	111800	618820770	18950	18990	18990	18950	62
592	20241211	111700	617645640	18970	18990	18990	18960	12
593	20241211	111600	617417970	18980	18990	18990	18980	56
594	20241211	111500	616354830	18990	18990	18990	18990	10
595	20241211	111400	616164930	19010	19010	19010	19010	1
596	20241211	111300	616145920	19010	19010	19010	19010	25
597	20241211	111200	615670670	18980	18980	18980	18980	0
598	20241211	111100	615670670	18980	18980	18980	18980	54
599	20241211	111000	614645750	18940	18940	18940	18940	186
600	20241211	110900	611122910	18940	18980	19010	18940	82
601	20241211	110800	609566900	19010	18950	19010	18940	139
602	20241211	110700	606933050	18940	18940	18940	18940	0
603	20241211	110600	606933050	18940	18950	18970	18940	38
604	20241211	110500	606212490	18940	19010	19010	18940	546
605	20241211	110400	595850780	19010	19010	19010	19010	0
606	20241211	110300	595850780	19010	19040	19050	19010	141
607	20241211	110200	593168630	19050	19050	19050	19050	0
608	20241211	110100	593168630	19050	19030	19050	19030	24
609	20241211	110000	592711460	19020	19010	19020	19010	2
610	20241211	105900	592673430	19070	19010	19070	19010	61
611	20241211	105800	591511820	19010	19010	19010	19010	25
612	20241211	105700	591036570	19010	19010	19010	19010	72
613	20241211	105600	589667850	19020	19060	19060	19020	62
614	20241211	105500	588487410	19060	19090	19090	19060	114
615	20241211	105400	586313780	19080	19060	19080	19060	4
616	20241211	105300	586237490	19050	19030	19120	19030	21
617	20241211	105200	585837660	19030	19030	19030	19030	0
618	20241211	105100	585837660	19030	19020	19130	19020	11
619	20241211	105000	585628310	19020	19010	19030	19010	146
620	20241211	104900	582851490	19020	19020	19020	19020	26
621	20241211	104800	582356970	19040	19070	19070	19040	537
622	20241211	104700	572131640	19060	19060	19060	19060	0
623	20241211	104600	572131640	19060	19060	19060	19060	0
624	20241211	104500	572131640	19060	19060	19070	19060	53
625	20241211	104400	571121210	19060	19070	19070	19060	630
626	20241211	104300	559111840	19080	19090	19090	19080	8
627	20241211	104200	558959160	19090	19090	19090	19090	26
628	20241211	104100	558462820	19090	19100	19100	19080	37
629	20241211	104000	557756270	19090	19110	19110	19080	49
630	20241211	103900	556820670	19120	19120	19120	19120	0
631	20241211	103800	556820670	19120	19140	19140	19120	54
632	20241211	103700	555787710	19130	19130	19130	19130	1
633	20241211	103600	555768580	19150	19150	19150	19150	0
634	20241211	103500	555768580	19150	19130	19150	19130	25
635	20241211	103400	555289860	19130	19130	19130	19130	1
636	20241211	103300	555270730	19140	19140	19140	19140	24
637	20241211	103200	554811370	19130	19140	19140	19130	7
638	20241211	103100	554677400	19140	19140	19140	19140	5
639	20241211	103000	554581700	19140	19130	19140	19130	25
640	20241211	102900	554103210	19140	19090	19140	19090	48
641	20241211	102800	553185640	19080	19080	19090	19070	535
642	20241211	102700	542976550	19090	19080	19090	19070	274
643	20241211	102600	537749850	19100	19140	19180	19100	404
644	20241211	102500	530029410	19180	19140	19180	19140	29
645	20241211	102400	529474260	19140	19140	19140	19140	0
646	20241211	102300	529474260	19140	19130	19140	19130	157
647	20241211	102200	526469290	19140	19140	19140	19140	25
648	20241211	102100	525990790	19140	19140	19140	19140	0
649	20241211	102000	525990790	19140	19180	19180	19140	271
650	20241211	101900	520803140	19170	19170	19170	19170	20
651	20241211	101800	520419740	19180	19170	19180	19170	241
652	20241211	101700	515799360	19170	19170	19170	19170	26
653	20241211	101600	515300940	19160	19060	19160	19060	592
654	20241211	101500	503975200	19060	19030	19070	19030	191
655	20241211	101400	500334620	19030	19050	19050	19010	108
656	20241211	101300	498281160	19060	19060	19060	19060	13
657	20241211	101200	498033380	19040	19020	19040	19020	12
658	20241211	101100	497805030	19040	19040	19040	19040	0
659	20241211	101000	497805030	19040	19020	19060	19010	129
660	20241211	100900	495349670	19020	19020	19020	19020	25
661	20241211	100800	494874170	19020	19060	19060	19020	646
662	20241211	100700	482578750	19050	19050	19050	19050	25
663	20241211	100600	482102500	19020	19020	19020	19020	33
664	20241211	100500	481474840	19020	19020	19020	19020	0
665	20241211	100400	481474840	19020	19020	19020	19020	25
666	20241211	100300	480999340	19010	19010	19010	19010	1
667	20241211	100200	480980330	19020	19020	19020	19020	25
668	20241211	100100	480504830	19010	19100	19100	19010	225
669	20241211	100000	476225050	19100	19050	19100	19050	23
670	20241211	095900	475785800	19100	19030	19100	19030	7
671	20241211	095800	475652350	19030	19030	19030	19030	0
672	20241211	095700	475652350	19030	19030	19100	19030	331
673	20241211	095600	469343200	19020	19020	19070	19010	179
674	20241211	095500	465939360	19020	19010	19020	19010	69
675	20241211	095400	464627460	19000	19000	19070	18990	388
676	20241211	095300	457236430	19060	19060	19060	19060	0
677	20241211	095200	457236430	19060	19060	19060	19060	2
678	20241211	095100	457198310	19050	18940	19050	18940	306
679	20241211	095000	451394280	18930	18930	18930	18930	1
680	20241211	094900	451375350	18930	18910	18930	18910	129
681	20241211	094800	448933960	18910	18880	18920	18880	26
682	20241211	094700	448442720	18880	18860	18880	18860	143
683	20241211	094600	445745650	18860	18850	18860	18850	125
684	20241211	094500	443389150	18860	18860	18860	18860	44
685	20241211	094400	442559310	18870	18900	18900	18870	30
686	20241211	094300	441992350	18840	18920	18920	18840	238
687	20241211	094200	437504650	18900	18860	18920	18860	206
688	20241211	094100	433618340	18850	18820	18850	18820	102
689	20241211	094000	431697530	18850	18820	18870	18820	266
690	20241211	093900	426688990	18820	18800	18820	18770	163
691	20241211	093800	423627500	18800	18800	18830	18800	10
692	20241211	093700	423439440	18800	18770	18800	18740	870
693	20241211	093600	407120610	18780	18770	18780	18770	86
694	20241211	093500	405506360	18770	18750	18820	18740	1258
695	20241211	093400	381916460	18750	18800	18800	18750	665
696	20241211	093300	369425210	18800	18800	18800	18800	190
697	20241211	093200	365853210	18800	18800	18810	18790	446
698	20241211	093100	357469650	18810	18810	18860	18800	206
699	20241211	093000	353594920	18820	18810	18870	18810	229
700	20241211	092900	349285290	18810	18770	18810	18770	148
701	20241211	092800	346504590	18760	18830	18830	18760	2570
702	20241211	092700	298172190	18830	18840	18850	18820	2041
703	20241211	092600	259724100	18830	18900	18900	18830	2357
704	20241211	092500	215257760	18900	18950	18950	18900	1092
705	20241211	092400	194589360	18950	18970	18970	18950	163
706	20241211	092300	191498560	18970	19020	19020	18970	311
707	20241211	092200	185595040	19020	19010	19020	19010	295
708	20241211	092100	179984640	19000	18990	19000	18970	311
709	20241211	092000	174078950	18950	19110	19110	18950	1908
710	20241211	091900	137750310	19100	19110	19110	19100	46
711	20241211	091800	136871310	19110	19080	19110	19080	30
712	20241211	091700	136298690	19030	19180	19190	19030	1243
713	20241211	091600	112546360	19170	19190	19190	19170	246
714	20241211	091500	107827780	19190	19200	19200	19190	60
715	20241211	091400	106676330	19250	19290	19290	19250	41
716	20241211	091300	105886680	19290	19180	19290	19170	322
717	20241211	091200	99713500	19300	19230	19300	19160	126
718	20241211	091100	97296240	19360	19250	19360	19250	10
719	20241211	091000	97103040	19220	19090	19220	19090	372
720	20241211	090900	89977730	19080	18900	19080	18890	187
721	20241211	090800	86419140	19030	18960	19030	18960	66
722	20241211	090700	85167570	18850	18850	18850	18850	0
723	20241211	090600	85167570	18850	18900	18900	18850	1518
724	20241211	090500	56538620	18880	18880	18960	18880	213
725	20241211	090400	52508610	18960	18900	18960	18870	392
726	20241211	090300	45101340	18910	19030	19030	18910	1569
727	20241211	090200	15416150	19030	18910	19030	18910	192
728	20241211	090100	11784830	18910	18930	19090	18910	152
729	20241211	090000	8907950	18930	18900	18930	18900	471