KissMeData/220100/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204800	62998354790	18610	18610	18610	18610	22648
3	20241205	204700	62998354790	18610	18610	18610	18610	0
4	20241205	204600	62998354790	18610	18610	18610	18610	0
5	20241205	204500	62998354790	18610	18610	18610	18610	0
6	20241205	204400	62998354790	18610	18610	18610	18610	0
7	20241205	204300	62998354790	18610	18610	18610	18610	0
8	20241205	204200	62998354790	18610	18610	18610	18610	0
9	20241205	204100	62998354790	18610	18610	18610	18610	0
10	20241205	204000	62998354790	18610	18610	18610	18610	0
11	20241205	203900	62998354790	18610	18610	18610	18610	0
12	20241205	203800	62998354790	18610	18610	18610	18610	0
13	20241205	203700	62998354790	18610	18610	18610	18610	0
14	20241205	203600	62998354790	18610	18610	18610	18610	0
15	20241205	203500	62998354790	18610	18610	18610	18610	0
16	20241205	203400	62998354790	18610	18610	18610	18610	0
17	20241205	203300	62998354790	18610	18610	18610	18610	0
18	20241205	203200	62998354790	18610	18610	18610	18610	0
19	20241205	203100	62998354790	18610	18610	18610	18610	0
20	20241205	203000	62998354790	18610	18610	18610	18610	0
21	20241205	202900	62998354790	18610	18610	18610	18610	0
22	20241205	202800	62998354790	18610	18610	18610	18610	0
23	20241205	202700	62998354790	18610	18610	18610	18610	0
24	20241205	202600	62998354790	18610	18610	18610	18610	0
25	20241205	202500	62998354790	18610	18610	18610	18610	0
26	20241205	202400	62998354790	18610	18610	18610	18610	0
27	20241205	202300	62998354790	18610	18610	18610	18610	0
28	20241205	202200	62998354790	18610	18610	18610	18610	0
29	20241205	202100	62998354790	18610	18610	18610	18610	0
30	20241205	202000	62998354790	18610	18610	18610	18610	0
31	20241205	201900	62998354790	18610	18610	18610	18610	0
32	20241205	201800	62998354790	18610	18610	18610	18610	22648
33	20241205	201700	62998354790	18610	18610	18610	18610	0
34	20241205	201600	62998354790	18610	18610	18610	18610	0
35	20241205	201500	62998354790	18610	18610	18610	18610	0
36	20241205	201400	62998354790	18610	18610	18610	18610	0
37	20241205	201300	62998354790	18610	18610	18610	18610	0
38	20241205	201200	62998354790	18610	18610	18610	18610	0
39	20241205	201100	62998354790	18610	18610	18610	18610	0
40	20241205	201000	62998354790	18610	18610	18610	18610	0
41	20241205	200900	62998354790	18610	18610	18610	18610	0
42	20241205	200800	62998354790	18610	18610	18610	18610	0
43	20241205	200700	62998354790	18610	18610	18610	18610	0
44	20241205	200600	62998354790	18610	18610	18610	18610	0
45	20241205	200500	62998354790	18610	18610	18610	18610	0
46	20241205	200400	62998354790	18610	18610	18610	18610	0
47	20241205	200300	62998354790	18610	18610	18610	18610	0
48	20241205	200200	62998354790	18610	18610	18610	18610	0
49	20241205	200100	62998354790	18610	18610	18610	18610	0
50	20241205	200000	62998354790	18610	18610	18610	18610	0
51	20241205	195900	62998354790	18610	18610	18610	18610	0
52	20241205	195800	62998354790	18610	18610	18610	18610	0
53	20241205	195700	62998354790	18610	18610	18610	18610	0
54	20241205	195600	62998354790	18610	18610	18610	18610	0
55	20241205	195500	62998354790	18610	18610	18610	18610	0
56	20241205	195400	62998354790	18610	18610	18610	18610	0
57	20241205	195300	62998354790	18610	18610	18610	18610	0
58	20241205	195200	62998354790	18610	18610	18610	18610	0
59	20241205	195100	62998354790	18610	18610	18610	18610	0
60	20241205	195000	62998354790	18610	18610	18610	18610	0
61	20241205	194900	62998354790	18610	18610	18610	18610	0
62	20241205	194800	62998354790	18610	18610	18610	18610	22648
63	20241205	194700	62998354790	18610	18610	18610	18610	0
64	20241205	194600	62998354790	18610	18610	18610	18610	0
65	20241205	194500	62998354790	18610	18610	18610	18610	0
66	20241205	194400	62998354790	18610	18610	18610	18610	0
67	20241205	194300	62998354790	18610	18610	18610	18610	0
68	20241205	194200	62998354790	18610	18610	18610	18610	0
69	20241205	194100	62998354790	18610	18610	18610	18610	0
70	20241205	194000	62998354790	18610	18610	18610	18610	0
71	20241205	193900	62998354790	18610	18610	18610	18610	0
72	20241205	193800	62998354790	18610	18610	18610	18610	0
73	20241205	193700	62998354790	18610	18610	18610	18610	0
74	20241205	193600	62998354790	18610	18610	18610	18610	0
75	20241205	193500	62998354790	18610	18610	18610	18610	0
76	20241205	193400	62998354790	18610	18610	18610	18610	0
77	20241205	193300	62998354790	18610	18610	18610	18610	0
78	20241205	193200	62998354790	18610	18610	18610	18610	0
79	20241205	193100	62998354790	18610	18610	18610	18610	0
80	20241205	193000	62998354790	18610	18610	18610	18610	0
81	20241205	192900	62998354790	18610	18610	18610	18610	0
82	20241205	192800	62998354790	18610	18610	18610	18610	0
83	20241205	192700	62998354790	18610	18610	18610	18610	0
84	20241205	192600	62998354790	18610	18610	18610	18610	0
85	20241205	192500	62998354790	18610	18610	18610	18610	0
86	20241205	192400	62998354790	18610	18610	18610	18610	0
87	20241205	192300	62998354790	18610	18610	18610	18610	0
88	20241205	192200	62998354790	18610	18610	18610	18610	0
89	20241205	192100	62998354790	18610	18610	18610	18610	0
90	20241205	192000	62998354790	18610	18610	18610	18610	0
91	20241205	191900	62998354790	18610	18610	18610	18610	0
92	20241205	191800	62998354790	18610	18610	18610	18610	22648
93	20241205	191700	62998354790	18610	18610	18610	18610	0
94	20241205	191600	62998354790	18610	18610	18610	18610	0
95	20241205	191500	62998354790	18610	18610	18610	18610	0
96	20241205	191400	62998354790	18610	18610	18610	18610	0
97	20241205	191300	62998354790	18610	18610	18610	18610	0
98	20241205	191200	62998354790	18610	18610	18610	18610	0
99	20241205	191100	62998354790	18610	18610	18610	18610	0
100	20241205	191000	62998354790	18610	18610	18610	18610	0
101	20241205	190900	62998354790	18610	18610	18610	18610	0
102	20241205	190800	62998354790	18610	18610	18610	18610	0
103	20241205	190700	62998354790	18610	18610	18610	18610	0
104	20241205	190600	62998354790	18610	18610	18610	18610	0
105	20241205	190500	62998354790	18610	18610	18610	18610	0
106	20241205	190400	62998354790	18610	18610	18610	18610	0
107	20241205	190300	62998354790	18610	18610	18610	18610	0
108	20241205	190200	62998354790	18610	18610	18610	18610	0
109	20241205	190100	62998354790	18610	18610	18610	18610	0
110	20241205	190000	62998354790	18610	18610	18610	18610	0
111	20241205	185900	62998354790	18610	18610	18610	18610	0
112	20241205	185800	62998354790	18610	18610	18610	18610	0
113	20241205	185700	62998354790	18610	18610	18610	18610	0
114	20241205	185600	62998354790	18610	18610	18610	18610	0
115	20241205	185500	62998354790	18610	18610	18610	18610	0
116	20241205	185400	62998354790	18610	18610	18610	18610	0
117	20241205	185300	62998354790	18610	18610	18610	18610	0
118	20241205	185200	62998354790	18610	18610	18610	18610	0
119	20241205	185100	62998354790	18610	18610	18610	18610	0
120	20241205	185000	62998354790	18610	18610	18610	18610	0
121	20241205	184900	62998354790	18610	18610	18610	18610	0
122	20241205	184800	62998354790	18610	18610	18610	18610	22648
123	20241205	184700	62998354790	18610	18610	18610	18610	0
124	20241205	184600	62998354790	18610	18610	18610	18610	0
125	20241205	184500	62998354790	18610	18610	18610	18610	0
126	20241205	184400	62998354790	18610	18610	18610	18610	0
127	20241205	184300	62998354790	18610	18610	18610	18610	0
128	20241205	184200	62998354790	18610	18610	18610	18610	0
129	20241205	184100	62998354790	18610	18610	18610	18610	0
130	20241205	184000	62998354790	18610	18610	18610	18610	0
131	20241205	183900	62998354790	18610	18610	18610	18610	0
132	20241205	183800	62998354790	18610	18610	18610	18610	0
133	20241205	183700	62998354790	18610	18610	18610	18610	0
134	20241205	183600	62998354790	18610	18610	18610	18610	0
135	20241205	183500	62998354790	18610	18610	18610	18610	0
136	20241205	183400	62998354790	18610	18610	18610	18610	0
137	20241205	183300	62998354790	18610	18610	18610	18610	0
138	20241205	183200	62998354790	18610	18610	18610	18610	0
139	20241205	183100	62998354790	18610	18610	18610	18610	0
140	20241205	183000	62998354790	18610	18610	18610	18610	0
141	20241205	182900	62998354790	18610	18610	18610	18610	0
142	20241205	182800	62998354790	18610	18610	18610	18610	0
143	20241205	182700	62998354790	18610	18610	18610	18610	0
144	20241205	182600	62998354790	18610	18610	18610	18610	0
145	20241205	182500	62998354790	18610	18610	18610	18610	0
146	20241205	182400	62998354790	18610	18610	18610	18610	0
147	20241205	182300	62998354790	18610	18610	18610	18610	0
148	20241205	182200	62998354790	18610	18610	18610	18610	0
149	20241205	182100	62998354790	18610	18610	18610	18610	0
150	20241205	182000	62998354790	18610	18610	18610	18610	0
151	20241205	181900	62998354790	18610	18610	18610	18610	0
152	20241205	181800	62998354790	18610	18610	18610	18610	22648
153	20241205	181700	62998354790	18610	18610	18610	18610	0
154	20241205	181600	62998354790	18610	18610	18610	18610	0
155	20241205	181500	62998354790	18610	18610	18610	18610	0
156	20241205	181400	62998354790	18610	18610	18610	18610	0
157	20241205	181300	62998354790	18610	18610	18610	18610	0
158	20241205	181200	62998354790	18610	18610	18610	18610	0
159	20241205	181100	62998354790	18610	18610	18610	18610	0
160	20241205	181000	62998354790	18610	18610	18610	18610	0
161	20241205	180900	62998354790	18610	18610	18610	18610	0
162	20241205	180800	62998354790	18610	18610	18610	18610	0
163	20241205	180700	62998354790	18610	18610	18610	18610	0
164	20241205	180600	62998354790	18610	18610	18610	18610	0
165	20241205	180500	62998354790	18610	18610	18610	18610	0
166	20241205	180400	62998354790	18610	18610	18610	18610	0
167	20241205	180300	62998354790	18610	18610	18610	18610	0
168	20241205	180200	62998354790	18610	18610	18610	18610	0
169	20241205	180100	62998354790	18610	18610	18610	18610	0
170	20241205	180000	62998354790	18610	18610	18610	18610	0
171	20241205	175900	62998354790	18610	18610	18610	18610	0
172	20241205	175800	62998354790	18610	18610	18610	18610	0
173	20241205	175700	62998354790	18610	18610	18610	18610	0
174	20241205	175600	62998354790	18610	18610	18610	18610	0
175	20241205	175500	62998354790	18610	18610	18610	18610	0
176	20241205	175400	62998354790	18610	18610	18610	18610	0
177	20241205	175300	62998354790	18610	18610	18610	18610	0
178	20241205	175200	62998354790	18610	18610	18610	18610	0
179	20241205	175100	62998354790	18610	18610	18610	18610	0
180	20241205	175000	62998354790	18610	18610	18610	18610	0
181	20241205	174900	62998354790	18610	18610	18610	18610	0
182	20241205	174800	62998354790	18610	18610	18610	18610	22648
183	20241205	174700	62998354790	18610	18610	18610	18610	0
184	20241205	174600	62998354790	18610	18610	18610	18610	0
185	20241205	174500	62998354790	18610	18610	18610	18610	0
186	20241205	174400	62998354790	18610	18610	18610	18610	0
187	20241205	174300	62998354790	18610	18610	18610	18610	0
188	20241205	174200	62998354790	18610	18610	18610	18610	0
189	20241205	174100	62998354790	18610	18610	18610	18610	0
190	20241205	174000	62998354790	18610	18610	18610	18610	0
191	20241205	173900	62998354790	18610	18610	18610	18610	0
192	20241205	173800	62998354790	18610	18610	18610	18610	0
193	20241205	173700	62998354790	18610	18610	18610	18610	0
194	20241205	173600	62998354790	18610	18610	18610	18610	0
195	20241205	173500	62998354790	18610	18610	18610	18610	0
196	20241205	173400	62998354790	18610	18610	18610	18610	0
197	20241205	173300	62998354790	18610	18610	18610	18610	0
198	20241205	173200	62998354790	18610	18610	18610	18610	0
199	20241205	173100	62998354790	18610	18610	18610	18610	0
200	20241205	173000	62998354790	18610	18610	18610	18610	0
201	20241205	172900	62998354790	18610	18610	18610	18610	0
202	20241205	172800	62998354790	18610	18610	18610	18610	0
203	20241205	172700	62998354790	18610	18610	18610	18610	0
204	20241205	172600	62998354790	18610	18610	18610	18610	0
205	20241205	172500	62998354790	18610	18610	18610	18610	0
206	20241205	172400	62998354790	18610	18610	18610	18610	0
207	20241205	172300	62998354790	18610	18610	18610	18610	0
208	20241205	172200	62998354790	18610	18610	18610	18610	0
209	20241205	172100	62998354790	18610	18610	18610	18610	0
210	20241205	172000	62998354790	18610	18610	18610	18610	0
211	20241205	171900	62998354790	18610	18610	18610	18610	0
212	20241205	171800	62998354790	18610	18610	18610	18610	22648
213	20241205	171700	62998354790	18610	18610	18610	18610	0
214	20241205	171600	62998354790	18610	18610	18610	18610	0
215	20241205	171500	62998354790	18610	18610	18610	18610	0
216	20241205	171400	62998354790	18610	18610	18610	18610	0
217	20241205	171300	62998354790	18610	18610	18610	18610	0
218	20241205	171200	62998354790	18610	18610	18610	18610	0
219	20241205	171100	62998354790	18610	18610	18610	18610	0
220	20241205	171000	62998354790	18610	18610	18610	18610	0
221	20241205	170900	62998354790	18610	18610	18610	18610	0
222	20241205	170800	62998354790	18610	18610	18610	18610	0
223	20241205	170700	62998354790	18610	18610	18610	18610	0
224	20241205	170600	62998354790	18610	18610	18610	18610	0
225	20241205	170500	62998354790	18610	18610	18610	18610	0
226	20241205	170400	62998354790	18610	18610	18610	18610	0
227	20241205	170300	62998354790	18610	18610	18610	18610	0
228	20241205	170200	62998354790	18610	18610	18610	18610	0
229	20241205	170100	62998354790	18610	18610	18610	18610	0
230	20241205	170000	62998354790	18610	18610	18610	18610	0
231	20241205	165900	62998354790	18610	18610	18610	18610	0
232	20241205	165800	62998354790	18610	18610	18610	18610	0
233	20241205	165700	62998354790	18610	18610	18610	18610	0
234	20241205	165600	62998354790	18610	18610	18610	18610	0
235	20241205	165500	62998354790	18610	18610	18610	18610	0
236	20241205	165400	62998354790	18610	18610	18610	18610	0
237	20241205	165300	62998354790	18610	18610	18610	18610	0
238	20241205	165200	62998354790	18610	18610	18610	18610	0
239	20241205	165100	62998354790	18610	18610	18610	18610	0
240	20241205	165000	62998354790	18610	18610	18610	18610	0
241	20241205	164900	62998354790	18610	18610	18610	18610	0
242	20241205	164800	62998354790	18610	18610	18610	18610	22648
243	20241205	164700	62998354790	18610	18610	18610	18610	0
244	20241205	164600	62998354790	18610	18610	18610	18610	0
245	20241205	164500	62998354790	18610	18610	18610	18610	0
246	20241205	164400	62998354790	18610	18610	18610	18610	0
247	20241205	164300	62998354790	18610	18610	18610	18610	0
248	20241205	164200	62998354790	18610	18610	18610	18610	0
249	20241205	164100	62998354790	18610	18610	18610	18610	0
250	20241205	164000	62998354790	18610	18610	18610	18610	0
251	20241205	163900	62998354790	18610	18610	18610	18610	0
252	20241205	163800	62998354790	18610	18610	18610	18610	0
253	20241205	163700	62998354790	18610	18610	18610	18610	0
254	20241205	163600	62998354790	18610	18610	18610	18610	0
255	20241205	163500	62998354790	18610	18610	18610	18610	0
256	20241205	163400	62998354790	18610	18610	18610	18610	0
257	20241205	163300	62998354790	18610	18610	18610	18610	0
258	20241205	163200	62998354790	18610	18610	18610	18610	0
259	20241205	163100	62998354790	18610	18610	18610	18610	0
260	20241205	163000	62998354790	18610	18610	18610	18610	0
261	20241205	162900	62998354790	18610	18610	18610	18610	0
262	20241205	162800	62998354790	18610	18610	18610	18610	0
263	20241205	162700	62998354790	18610	18610	18610	18610	0
264	20241205	162600	62998354790	18610	18610	18610	18610	0
265	20241205	162500	62998354790	18610	18610	18610	18610	0
266	20241205	162400	62998354790	18610	18610	18610	18610	0
267	20241205	162300	62998354790	18610	18610	18610	18610	0
268	20241205	162200	62998354790	18610	18610	18610	18610	0
269	20241205	162100	62998354790	18610	18610	18610	18610	0
270	20241205	162000	62998354790	18610	18610	18610	18610	0
271	20241205	161900	62998354790	18610	18610	18610	18610	0
272	20241205	161800	62998354790	18610	18610	18610	18610	22648
273	20241205	161700	62998354790	18610	18610	18610	18610	0
274	20241205	161600	62998354790	18610	18610	18610	18610	0
275	20241205	161500	62998354790	18610	18610	18610	18610	0
276	20241205	161400	62998354790	18610	18610	18610	18610	0
277	20241205	161300	62998354790	18610	18610	18610	18610	0
278	20241205	161200	62998354790	18610	18610	18610	18610	0
279	20241205	161100	62998354790	18610	18610	18610	18610	0
280	20241205	161000	62998354790	18610	18610	18610	18610	0
281	20241205	160900	62998354790	18610	18610	18610	18610	0
282	20241205	160800	62998354790	18610	18610	18610	18610	0
283	20241205	160700	62998354790	18610	18610	18610	18610	0
284	20241205	160600	62998354790	18610	18610	18610	18610	0
285	20241205	160500	62998354790	18610	18610	18610	18610	0
286	20241205	160400	62998354790	18610	18610	18610	18610	0
287	20241205	160300	62998354790	18610	18610	18610	18610	0
288	20241205	160200	62998354790	18610	18610	18610	18610	0
289	20241205	160100	62998354790	18610	18610	18610	18610	0
290	20241205	160000	62998354790	18610	18610	18610	18610	0
291	20241205	155900	62998354790	18610	18610	18610	18610	0
292	20241205	155800	62998354790	18610	18610	18610	18610	0
293	20241205	155700	62998354790	18610	18610	18610	18610	0
294	20241205	155600	62998354790	18610	18610	18610	18610	0
295	20241205	155500	62998354790	18610	18610	18610	18610	0
296	20241205	155400	62998354790	18610	18610	18610	18610	0
297	20241205	155300	62998354790	18610	18610	18610	18610	0
298	20241205	155200	62998354790	18610	18610	18610	18610	0
299	20241205	155100	62998354790	18610	18610	18610	18610	0
300	20241205	155000	62998354790	18610	18610	18610	18610	0
301	20241205	154900	62998354790	18610	18610	18610	18610	0
302	20241205	154800	62998354790	18610	18610	18610	18610	22648
303	20241205	154700	62998354790	18610	18610	18610	18610	0
304	20241205	154600	62998354790	18610	18610	18610	18610	0
305	20241205	154500	62998354790	18610	18610	18610	18610	0
306	20241205	154400	62998354790	18610	18610	18610	18610	0
307	20241205	154300	62998354790	18610	18610	18610	18610	0
308	20241205	154200	62998354790	18610	18610	18610	18610	0
309	20241205	154100	62998354790	18610	18610	18610	18610	0
310	20241205	154000	62998354790	18610	18610	18610	18610	0
311	20241205	153900	62998354790	18610	18610	18610	18610	0
312	20241205	153800	62998354790	18610	18610	18610	18610	0
313	20241205	153700	62998354790	18610	18610	18610	18610	0
314	20241205	153600	62998354790	18610	18610	18610	18610	0
315	20241205	153500	62998354790	18610	18610	18610	18610	0
316	20241205	153400	62998354790	18610	18610	18610	18610	0
317	20241205	153300	62998354790	18610	18610	18610	18610	0
318	20241205	153200	62998354790	18610	18610	18610	18610	0
319	20241205	153100	62998354790	18610	18610	18610	18610	0
320	20241205	153000	62998354790	18610	18610	18610	18610	22648
321	20241205	152900	62576875510	18610	18610	18610	18610	0
322	20241205	152800	62576875510	18610	18610	18610	18610	0
323	20241205	152700	62576875510	18610	18610	18610	18610	0
324	20241205	152600	62576875510	18610	18610	18610	18610	0
325	20241205	152500	62576875510	18610	18610	18610	18610	0
326	20241205	152400	62576875510	18610	18610	18610	18610	0
327	20241205	152300	62576875510	18610	18610	18610	18610	0
328	20241205	152200	62576875510	18610	18610	18610	18610	0
329	20241205	152100	62576875510	18610	18610	18610	18610	0
330	20241205	152000	62576875510	18610	18610	18610	18610	0
331	20241205	151900	62576875510	18610	18620	18640	18600	4266
332	20241205	151800	62497458110	18620	18660	18670	18600	5535
333	20241205	151700	62394292550	18650	18650	18680	18640	2725
334	20241205	151600	62343453610	18640	18650	18660	18620	4074
335	20241205	151500	62267521030	18660	18610	18660	18590	3335
336	20241205	151400	62205472010	18610	18690	18700	18610	8320
337	20241205	151300	62050332030	18700	18700	18700	18660	1901
338	20241205	151200	62014824330	18690	18730	18730	18670	3923
339	20241205	151100	61941469230	18720	18720	18720	18690	2135
340	20241205	151000	61901526750	18720	18680	18740	18680	2326
341	20241205	150900	61857994210	18670	18620	18680	18620	1827
342	20241205	150800	61823921520	18620	18640	18690	18610	3021
343	20241205	150700	61767621090	18630	18610	18650	18600	1905
344	20241205	150600	61732136480	18610	18610	18630	18600	4744
345	20241205	150500	61643843670	18640	18600	18650	18600	3077
346	20241205	150400	61586556180	18600	18750	18770	18600	15380
347	20241205	150300	61299105420	18750	18790	18810	18720	10702
348	20241205	150200	61098404810	18800	18770	18820	18760	3972
349	20241205	150100	61023746780	18760	18740	18770	18720	3654
350	20241205	150000	60955235320	18730	18690	18730	18670	2755
351	20241205	145900	60903676940	18660	18670	18700	18640	1946
352	20241205	145800	60867352470	18680	18740	18760	18680	4084
353	20241205	145700	60790934270	18740	18680	18750	18680	3280
354	20241205	145600	60729547170	18690	18670	18690	18610	5002
355	20241205	145500	60636253670	18670	18690	18690	18640	1987
356	20241205	145400	60599165950	18650	18710	18740	18650	2209
357	20241205	145300	60557892690	18730	18680	18750	18680	3342
358	20241205	145200	60495319900	18710	18800	18800	18680	4766
359	20241205	145100	60406085150	18790	18700	18810	18700	5803
360	20241205	145000	60297223480	18700	18710	18730	18680	4785
361	20241205	144900	60207716840	18690	18750	18760	18580	11985
362	20241205	144800	59984007290	18750	18800	18800	18710	12035
363	20241205	144700	59758586320	18800	18920	18930	18790	14382
364	20241205	144600	59487595950	18920	18940	18980	18920	3174
365	20241205	144500	59427477910	18940	18950	19000	18940	2425
366	20241205	144400	59381511050	18940	18970	18970	18940	2709
367	20241205	144300	59330181830	18980	18990	19000	18970	1066
368	20241205	144200	59309943160	19000	18980	19000	18980	745
369	20241205	144100	59295796880	18970	18950	18990	18950	606
370	20241205	144000	59284303320	18950	18950	19070	18950	2147
371	20241205	143900	59243544230	18980	18950	18980	18920	3940
372	20241205	143800	59168917420	18960	18960	18970	18950	1524
373	20241205	143700	59140021660	18960	18960	18990	18930	2707
374	20241205	143600	59088717120	18960	19100	19100	18940	2739
375	20241205	143500	59036753980	19040	19070	19180	18920	7529
376	20241205	143400	58893500800	19080	19120	19140	19080	2922
377	20241205	143300	58837678280	19100	19170	19200	19100	3272
378	20241205	143200	58775049890	19200	19100	19230	19100	4032
379	20241205	143100	58697788650	19100	19240	19240	19100	8749
380	20241205	143000	58530001880	19230	19210	19250	19200	7345
381	20241205	142900	58388744200	19240	19140	19240	19140	14031
382	20241205	142800	58119202370	19140	19130	19160	19120	5117
383	20241205	142700	58021272550	19120	19080	19120	19050	1210
384	20241205	142600	57998176220	19090	19110	19140	19080	2808
385	20241205	142500	57944512640	19110	19100	19170	19100	6139
386	20241205	142400	57827104850	19090	18970	19100	18950	3231
387	20241205	142300	57765632250	18980	19000	19010	18980	1960
388	20241205	142200	57728406830	19010	19010	19020	18990	2038
389	20241205	142100	57689680150	19020	19030	19030	19000	1219
390	20241205	142000	57666501030	19010	18910	19040	18890	3892
391	20241205	141900	57592776660	18910	18940	18970	18910	4137
392	20241205	141800	57514409000	18950	19000	19010	18920	6152
393	20241205	141700	57397697440	19000	19050	19060	19000	4780
394	20241205	141600	57306742470	19060	19070	19080	19040	3168
395	20241205	141500	57246374330	19090	19040	19090	19040	2508
396	20241205	141400	57198580460	19040	19090	19100	19040	3974
397	20241205	141300	57122806650	19090	19080	19090	19070	841
398	20241205	141200	57106755660	19090	19170	19180	19070	5408
399	20241205	141100	57003236490	19180	19130	19180	19120	2786
400	20241205	141000	56949871580	19120	19140	19190	19120	2526
401	20241205	140900	56901478870	19140	19070	19140	19070	1310
402	20241205	140800	56876441590	19090	19100	19140	19070	1254
403	20241205	140700	56852490480	19110	19090	19150	19090	1662
404	20241205	140600	56820712350	19090	19080	19090	19050	1285
405	20241205	140500	56796210010	19080	19050	19080	19050	1291
406	20241205	140400	56771604780	19050	19100	19100	19050	638
407	20241205	140300	56759437450	19100	19050	19100	19010	3609
408	20241205	140200	56690711110	19050	19130	19130	19050	10303
409	20241205	140100	56494177190	19130	19200	19200	19130	5684
410	20241205	140000	56385213440	19200	19150	19200	19140	2072
411	20241205	135900	56345477640	19160	19120	19160	19120	867
412	20241205	135800	56328881440	19130	19130	19140	19120	843
413	20241205	135700	56312756610	19130	19120	19150	19120	858
414	20241205	135600	56296346070	19120	19130	19170	19110	6820
415	20241205	135500	56165806860	19130	19170	19170	19100	4138
416	20241205	135400	56086669780	19160	19200	19200	19160	2171
417	20241205	135300	56045026810	19200	19220	19220	19180	1375
418	20241205	135200	56018624690	19210	19200	19250	19200	2652
419	20241205	135100	55967640230	19200	19160	19200	19150	1285
420	20241205	135000	55943004250	19150	19100	19150	19100	1732
421	20241205	134900	55909904440	19100	19180	19190	19100	3511
422	20241205	134800	55842693420	19180	19210	19230	19180	2686
423	20241205	134700	55791113520	19230	19200	19240	19190	2141
424	20241205	134600	55749950930	19200	19200	19220	19190	945
425	20241205	134500	55731807400	19230	19230	19260	19180	3220
426	20241205	134400	55669922320	19230	19240	19250	19170	4337
427	20241205	134300	55586594610	19240	19270	19270	19240	2231
428	20241205	134200	55543642200	19280	19260	19290	19240	3670
429	20241205	134100	55472972450	19250	19400	19400	19250	14824
430	20241205	134000	55186455970	19400	19430	19430	19350	5683
431	20241205	133900	55076296760	19430	19440	19470	19420	7380
432	20241205	133800	54932712910	19440	19420	19460	19400	6135
433	20241205	133700	54813477950	19420	19340	19420	19340	9263
434	20241205	133600	54633960050	19350	19320	19360	19300	6499
435	20241205	133500	54508325870	19320	19340	19350	19300	4295
436	20241205	133400	54425321140	19350	19280	19350	19270	9377
437	20241205	133300	54244362730	19290	19160	19290	19160	7015
438	20241205	133200	54109292580	19160	19190	19200	19160	895
439	20241205	133100	54092126390	19190	19180	19190	19150	971
440	20241205	133000	54073508000	19190	19070	19200	19070	4514
441	20241205	132900	53987208580	19080	19090	19120	19070	5126
442	20241205	132800	53889341660	19090	19240	19240	19080	3166
443	20241205	132700	53828777830	19250	19270	19270	19210	6338
444	20241205	132600	53706808270	19270	19270	19300	19240	6352
445	20241205	132500	53584415700	19280	19230	19290	19230	9823
446	20241205	132400	53395230860	19240	19140	19240	19130	5529
447	20241205	132300	53289241170	19150	19020	19160	19020	3753
448	20241205	132200	53217519370	19020	19030	19040	19020	711
449	20241205	132100	53203993030	19040	19040	19040	19030	1412
450	20241205	132000	53177114080	19040	19020	19040	19010	1373
451	20241205	131900	53151002800	19020	19100	19100	19020	3377
452	20241205	131800	53086653070	19090	19060	19140	19030	7188
453	20241205	131700	52949426470	19060	19070	19080	19030	2881
454	20241205	131600	52894480210	19070	18990	19080	18990	6000
455	20241205	131500	52780299350	18990	18950	19030	18950	5221
456	20241205	131400	52681143130	18950	18900	18950	18900	4399
457	20241205	131300	52597898850	18880	18950	18950	18870	2819
458	20241205	131200	52544624600	18950	18980	18980	18910	3376
459	20241205	131100	52480660960	18980	18880	18980	18880	4673
460	20241205	131000	52392189440	18850	18930	18930	18830	6998
461	20241205	130900	52260067960	18920	18840	18940	18840	4155
462	20241205	130800	52181598890	18840	18790	18840	18790	1795
463	20241205	130700	52147812780	18810	18800	18830	18790	1349
464	20241205	130600	52122441080	18790	18740	18790	18740	767
465	20241205	130500	52108055640	18740	18770	18800	18730	2185
466	20241205	130400	52067014470	18750	18710	18770	18700	2324
467	20241205	130300	52023511500	18710	18700	18720	18680	1107
468	20241205	130200	52002815840	18700	18700	18710	18680	657
469	20241205	130100	51990532280	18700	18700	18740	18700	1766
470	20241205	130000	51957483760	18700	18710	18740	18690	2757
471	20241205	125900	51905893910	18710	18690	18710	18690	890
472	20241205	125800	51889250530	18690	18640	18690	18640	1160
473	20241205	125700	51867589020	18640	18610	18640	18610	1106
474	20241205	125600	51846978310	18610	18590	18630	18540	7088
475	20241205	125500	51715274660	18600	18730	18740	18550	10261
476	20241205	125400	51524150090	18740	18650	18740	18630	6231
477	20241205	125300	51407649800	18650	18770	18770	18650	12398
478	20241205	125200	51175724300	18760	18930	18930	18750	10135
479	20241205	125100	50984884660	18920	18910	18930	18910	709
480	20241205	125000	50971472570	18910	18910	18930	18900	627
481	20241205	124900	50959612960	18910	18870	18920	18860	645
482	20241205	124800	50947439580	18900	18910	18910	18870	1332
483	20241205	124700	50922278250	18900	18830	18900	18820	2362
484	20241205	124600	50877703310	18830	18840	18860	18820	1459
485	20241205	124500	50850221650	18850	18890	18900	18820	9588
486	20241205	124400	50669556740	18900	18950	18950	18900	2229
487	20241205	124300	50627402370	18960	18970	18980	18940	983
488	20241205	124200	50608766990	18980	18950	18990	18950	775
489	20241205	124100	50594067140	18960	18970	19000	18960	1911
490	20241205	124000	50557800500	18970	18950	18970	18950	321
491	20241205	123900	50551713930	18960	18970	18980	18940	1327
492	20241205	123800	50526552030	18980	18980	18990	18960	919
493	20241205	123700	50509118400	18980	18960	18980	18950	463
494	20241205	123600	50500337890	18950	18950	18970	18950	1150
495	20241205	123500	50478533680	18960	18920	18960	18920	589
496	20241205	123400	50467375150	18920	18950	18950	18920	720
497	20241205	123300	50453743530	18940	18910	18990	18900	4462
498	20241205	123200	50369217190	18900	18940	18940	18880	1405
499	20241205	123100	50342646260	18930	18870	18940	18870	4654
500	20241205	123000	50254658130	18870	18910	18910	18870	2124
501	20241205	122900	50214529140	18920	18910	18930	18900	1293
502	20241205	122800	50190067130	18910	18920	18930	18910	337
503	20241205	122700	50183690100	18920	18950	18970	18920	1112
504	20241205	122600	50162629270	18950	18970	18980	18950	930
505	20241205	122500	50144986710	18980	19030	19030	18940	1087
506	20241205	122400	50124333340	19030	18880	19030	18880	4719
507	20241205	122300	50034914570	18890	18940	18940	18880	1599
508	20241205	122200	50004692880	18920	18950	18960	18920	2279
509	20241205	122100	49961557850	18950	18960	18960	18910	3077
510	20241205	122000	49903277510	18960	18980	19000	18960	1276
511	20241205	121900	49879067570	18970	18990	19020	18970	824
512	20241205	121800	49863415070	18990	18970	18990	18960	621
513	20241205	121700	49851633010	18980	18990	19000	18970	553
514	20241205	121600	49841137770	18990	18960	19010	18950	1222
515	20241205	121500	49817940120	18950	18940	18970	18940	871
516	20241205	121400	49801436780	18940	18920	18960	18920	765
517	20241205	121300	49786950230	18920	18990	18990	18890	7056
518	20241205	121200	49653414350	18990	19060	19060	18990	3216
519	20241205	121100	49592230390	19060	18990	19060	18980	1680
520	20241205	121000	49560310190	18990	18990	19000	18970	646
521	20241205	120900	49548048000	18970	18960	19000	18950	2656
522	20241205	120800	49497654970	18960	18940	18980	18940	401
523	20241205	120700	49490053460	18940	18980	18980	18920	6535
524	20241205	120600	49366238310	18990	18990	19060	18960	3724
525	20241205	120500	49295513510	18990	18950	19000	18940	5883
526	20241205	120400	49183973340	18930	19030	19050	18910	11602
527	20241205	120300	48963860360	19030	19180	19190	19020	12548
528	20241205	120200	48724213030	19180	19240	19280	19170	9318
529	20241205	120100	48545172920	19240	19240	19250	19210	3352
530	20241205	120000	48480721490	19230	19280	19290	19230	2588
531	20241205	115900	48430870930	19280	19300	19310	19260	6236
532	20241205	115800	48310582810	19300	19380	19380	19290	3508
533	20241205	115700	48242833390	19380	19340	19400	19320	4065
534	20241205	115600	48164146730	19340	19400	19400	19340	1535
535	20241205	115500	48134391090	19400	19380	19400	19330	3187
536	20241205	115400	48072686450	19350	19470	19480	19350	6309
537	20241205	115300	47950080440	19480	19400	19490	19400	11043
538	20241205	115200	47735236770	19400	19240	19400	19230	9771
539	20241205	115100	47546085510	19240	19240	19260	19230	2007
540	20241205	115000	47507479090	19230	19300	19300	19230	2731
541	20241205	114900	47454878930	19300	19300	19330	19270	1857
542	20241205	114800	47419043700	19300	19270	19300	19270	1357
543	20241205	114700	47392879040	19280	19210	19320	19210	6508
544	20241205	114600	47267410690	19210	19210	19270	19170	8813
545	20241205	114500	47098129430	19210	19330	19340	19210	7691
546	20241205	114400	46949861020	19340	19370	19410	19330	8536
547	20241205	114300	46784586610	19400	19350	19460	19350	7735
548	20241205	114200	46634479530	19350	19480	19500	19340	21840
549	20241205	114100	46209783780	19470	19380	19480	19310	11950
550	20241205	114000	45977696670	19380	19240	19390	19230	14505
551	20241205	113900	45697226610	19240	19230	19240	19180	3123
552	20241205	113800	45637245750	19230	19240	19250	19210	2894
553	20241205	113700	45581605490	19240	19290	19290	19130	7020
554	20241205	113600	45446741270	19270	19220	19320	19210	3864
555	20241205	113500	45372206930	19220	19110	19230	19090	3603
556	20241205	113400	45303200600	19110	19250	19260	19090	15071
557	20241205	113300	45013795070	19250	19260	19290	19250	6325
558	20241205	113200	44891980930	19250	19320	19330	19250	5162
559	20241205	113100	44792480720	19320	19280	19320	19250	7272
560	20241205	113000	44652303140	19290	19200	19300	19180	13554
561	20241205	112900	44391265510	19220	19180	19220	19090	7904
562	20241205	112800	44239908920	19180	19170	19230	19170	3930
563	20241205	112700	44164473420	19170	19210	19220	19170	6737
564	20241205	112600	44035193730	19220	19260	19270	19190	12557
565	20241205	112500	43793796990	19250	19020	19360	19020	36511
566	20241205	112400	43092063850	19030	18980	19030	18980	6970
567	20241205	112300	42959526350	18990	18940	18990	18940	1674
568	20241205	112200	42927779440	18940	18930	18960	18920	4527
569	20241205	112100	42842003240	18970	18920	18970	18870	8520
570	20241205	112000	42680851690	18920	18970	19000	18910	6187
571	20241205	111900	42563426110	18970	18940	18990	18930	5844
572	20241205	111800	42452618370	18940	18900	18940	18880	2049
573	20241205	111700	42413862610	18900	18870	18900	18870	952
574	20241205	111600	42395881620	18870	18890	18890	18840	1874
575	20241205	111500	42360536500	18900	18890	18920	18880	1391
576	20241205	111400	42334238120	18880	18850	18900	18830	1378
577	20241205	111300	42308227100	18830	18840	18860	18820	2002
578	20241205	111200	42270521280	18850	18860	18900	18820	5098
579	20241205	111100	42174466070	18860	18920	18930	18850	7472
580	20241205	111000	42033343340	18920	18950	18990	18900	7319
581	20241205	110900	41894573250	18950	18870	18950	18870	1870
582	20241205	110800	41859190980	18860	18900	18910	18860	3769
583	20241205	110700	41788002930	18890	18900	18970	18850	4933
584	20241205	110600	41694681620	18850	18850	19030	18830	19842
585	20241205	110500	41318549120	18850	18760	18850	18730	4197
586	20241205	110400	41239759360	18760	18840	18850	18750	2593
587	20241205	110300	41191056280	18830	18860	18900	18830	8348
588	20241205	110200	41033490460	18860	18780	18880	18780	5881
589	20241205	110100	40922707370	18790	18820	18820	18750	3277
590	20241205	110000	40861164530	18830	18890	18890	18810	2581
591	20241205	105900	40812493120	18900	18730	18910	18710	3558
592	20241205	105800	40745538240	18710	18720	18750	18690	4099
593	20241205	105700	40668832080	18720	18830	18830	18670	7813
594	20241205	105600	40522308540	18800	18940	18950	18780	12582
595	20241205	105500	40284971260	18940	18850	18940	18820	13670
596	20241205	105400	40026672770	18850	18760	18850	18760	4711
597	20241205	105300	39938095000	18770	18790	18800	18740	3038
598	20241205	105200	39881026800	18800	18710	18800	18690	2123
599	20241205	105100	39841224540	18700	18710	18740	18670	2936
600	20241205	105000	39786338160	18740	18790	18800	18680	8790
601	20241205	104900	39621651260	18780	18800	18880	18770	15825
602	20241205	104800	39323691060	18800	18780	18820	18780	8770
603	20241205	104700	39158817810	18780	18730	18800	18710	5982
604	20241205	104600	39046551120	18730	18700	18730	18660	5924
605	20241205	104500	38935797510	18700	18620	18720	18620	6321
606	20241205	104400	38817660620	18620	18620	18620	18580	5653
607	20241205	104300	38712486490	18620	18630	18700	18620	12670
608	20241205	104200	38475939570	18630	18570	18630	18570	5147
609	20241205	104100	38380180460	18570	18550	18610	18530	5147
610	20241205	104000	38284560150	18530	18580	18580	18510	6572
611	20241205	103900	38162633190	18580	18440	18600	18430	11864
612	20241205	103800	37942639970	18440	18390	18460	18380	2831
613	20241205	103700	37890531510	18390	18430	18430	18370	2435
614	20241205	103600	37845754140	18430	18330	18430	18320	2455
615	20241205	103500	37800696890	18330	18380	18380	18330	2740
616	20241205	103400	37750432320	18360	18350	18370	18350	1440
617	20241205	103300	37723993650	18350	18360	18410	18340	4793
618	20241205	103200	37635986700	18360	18400	18420	18360	3255
619	20241205	103100	37576132700	18400	18420	18500	18390	3733
620	20241205	103000	37507260150	18430	18470	18480	18410	3899
621	20241205	102900	37435330120	18470	18490	18500	18470	1978
622	20241205	102800	37398768000	18490	18440	18510	18440	5664
623	20241205	102700	37294107820	18450	18440	18480	18400	5446
624	20241205	102600	37193679730	18440	18470	18470	18390	11270
625	20241205	102500	36986083720	18470	18290	18510	18290	6929
626	20241205	102400	36858498260	18290	18330	18330	18270	2046
627	20241205	102300	36821063440	18330	18310	18350	18280	3197
628	20241205	102200	36762508080	18290	18330	18350	18290	2352
629	20241205	102100	36719403340	18340	18270	18360	18260	4426
630	20241205	102000	36638297510	18260	18260	18330	18260	5022
631	20241205	101900	36546384890	18260	18220	18300	18170	4807
632	20241205	101800	36458809870	18210	18260	18270	18180	6419
633	20241205	101700	36341813810	18270	18210	18320	18210	7862
634	20241205	101600	36198210590	18210	18220	18250	18160	8576
635	20241205	101500	36042198610	18220	18280	18290	18180	18519
636	20241205	101400	35704819680	18290	18390	18390	18230	23549
637	20241205	101300	35273809670	18400	18420	18440	18390	7612
638	20241205	101200	35133714400	18420	18520	18520	18410	11807
639	20241205	101100	34915662880	18520	18540	18540	18510	4034
640	20241205	101000	34840958610	18540	18560	18590	18540	5904
641	20241205	100900	34731402360	18560	18700	18700	18550	5580
642	20241205	100800	34627446270	18700	18810	18820	18700	6037
643	20241205	100700	34514355750	18820	18730	18820	18730	5557
644	20241205	100600	34409984010	18720	18810	18810	18630	13192
645	20241205	100500	34162847800	18810	18580	18820	18580	23541
646	20241205	100400	33721888300	18550	18420	18570	18380	21982
647	20241205	100300	33315958460	18430	18540	18550	18410	22231
648	20241205	100200	32904815560	18540	18670	18680	18530	15630
649	20241205	100100	32614202990	18670	18770	18780	18670	8122
650	20241205	100000	32462194270	18780	18740	18830	18730	10524
651	20241205	095900	32264491230	18710	18730	18750	18680	7260
652	20241205	095800	32128647850	18730	18810	18820	18700	9898
653	20241205	095700	31942922190	18810	18620	18830	18620	16303
654	20241205	095600	31637636350	18620	18690	18690	18600	12745
655	20241205	095500	31400128870	18690	18680	18700	18660	8820
656	20241205	095400	31235329040	18680	18610	18700	18600	10959
657	20241205	095300	31031022850	18610	18640	18670	18590	16746
658	20241205	095200	30719270560	18630	18750	18760	18600	32335
659	20241205	095100	30115284560	18760	18780	18810	18750	11478
660	20241205	095000	29899905110	18780	18860	18860	18750	7719
661	20241205	094900	29754886700	18850	18770	18870	18730	22362
662	20241205	094800	29335031300	18770	18850	18930	18710	26897
663	20241205	094700	28828514660	18850	18800	18910	18800	19351
664	20241205	094600	28463803820	18800	18940	18940	18770	36728
665	20241205	094500	27771961340	18940	19080	19090	18930	44638
666	20241205	094400	26924867410	19050	19330	19340	19000	73565
667	20241205	094300	25518351150	19360	19360	19450	19290	33919
668	20241205	094200	24861781090	19360	19790	19900	19300	100078
669	20241205	094100	22904518920	19790	19440	19890	19410	82983
670	20241205	094000	21277818550	19440	19290	19490	19290	52590
671	20241205	093900	20257608660	19290	19330	19470	19230	69769
672	20241205	093800	18907156030	19340	19010	19600	19000	118556
673	20241205	093700	16620323100	19000	19280	19290	18820	103400
674	20241205	093600	14651971850	19260	18680	19300	18570	141027
675	20241205	093500	11972450240	18680	18490	18700	18450	64933
676	20241205	093400	10765825750	18670	18670	18670	18670	0
677	20241205	093300	10765825750	18670	18320	18690	18320	24342
678	20241205	093200	10313542930	18340	18330	18610	18270	74276
679	20241205	093100	8945993230	18320	17950	18430	17950	50346
680	20241205	093000	8030599750	17960	17960	18080	17850	28105
681	20241205	092900	7525723270	17980	17830	18130	17800	58197
682	20241205	092800	6480008700	17810	17840	17840	17680	29113
683	20241205	092700	5963251970	17840	17390	17880	17390	40020
684	20241205	092600	5257157650	17390	17140	17390	17140	7285
685	20241205	092500	5131225740	17140	17210	17210	17140	2477
686	20241205	092400	5088656430	17210	17230	17270	17190	4464
687	20241205	092300	5011745590	17230	17130	17230	17120	3343
688	20241205	092200	4954324720	17130	17180	17180	17120	2663
689	20241205	092100	4908658390	17180	17130	17180	17130	1507
690	20241205	092000	4882793810	17140	17350	17370	17140	11531
691	20241205	091900	4683892900	17350	17240	17370	17230	2396
692	20241205	091800	4642516890	17250	17250	17270	17240	3166
693	20241205	091700	4587898190	17260	17310	17320	17260	5534
694	20241205	091600	4492172390	17320	17320	17400	17320	8422
695	20241205	091500	4345877910	17320	17500	17500	17310	7733
696	20241205	091400	4211394300	17500	17620	17630	17500	10828
697	20241205	091300	4021198090	17630	17630	17660	17610	11430
698	20241205	091200	3819599160	17620	17580	17620	17560	11981
699	20241205	091100	3608802560	17580	17550	17610	17550	12413
700	20241205	091000	3390450360	17550	17430	17550	17400	10458
701	20241205	090900	3207599780	17430	17500	17500	17430	11136
702	20241205	090800	3012794480	17500	17420	17500	17360	12030
703	20241205	090700	2802842340	17380	17460	17480	17370	6710
704	20241205	090600	2685929110	17460	17270	17480	17270	10678
705	20241205	090500	2500260830	17270	17360	17360	17270	10129
706	20241205	090400	2324731130	17360	17390	17450	17350	6399
707	20241205	090300	2213508120	17390	17550	17580	17330	19707
708	20241205	090200	1869463840	17550	17440	17670	17410	27796
709	20241205	090100	1381708760	17440	17550	17660	17250	23310
710	20241205	090000	975093570	17630	17000	17690	16990	56543