KissMeData/071970/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195100	5307446790	19000	19000	19000	19000	5172
3	20241203	195000	5307446790	19000	19000	19000	19000	0
4	20241203	194900	5307446790	19000	19000	19000	19000	0
5	20241203	194800	5307446790	19000	19000	19000	19000	0
6	20241203	194700	5307446790	19000	19000	19000	19000	0
7	20241203	194600	5307446790	19000	19000	19000	19000	0
8	20241203	194500	5307446790	19000	19000	19000	19000	0
9	20241203	194400	5307446790	19000	19000	19000	19000	0
10	20241203	194300	5307446790	19000	19000	19000	19000	0
11	20241203	194200	5307446790	19000	19000	19000	19000	0
12	20241203	194100	5307446790	19000	19000	19000	19000	0
13	20241203	194000	5307446790	19000	19000	19000	19000	0
14	20241203	193900	5307446790	19000	19000	19000	19000	0
15	20241203	193800	5307446790	19000	19000	19000	19000	0
16	20241203	193700	5307446790	19000	19000	19000	19000	0
17	20241203	193600	5307446790	19000	19000	19000	19000	0
18	20241203	193500	5307446790	19000	19000	19000	19000	0
19	20241203	193400	5307446790	19000	19000	19000	19000	0
20	20241203	193300	5307446790	19000	19000	19000	19000	0
21	20241203	193200	5307446790	19000	19000	19000	19000	0
22	20241203	193100	5307446790	19000	19000	19000	19000	0
23	20241203	193000	5307446790	19000	19000	19000	19000	0
24	20241203	192900	5307446790	19000	19000	19000	19000	0
25	20241203	192800	5307446790	19000	19000	19000	19000	0
26	20241203	192700	5307446790	19000	19000	19000	19000	0
27	20241203	192600	5307446790	19000	19000	19000	19000	0
28	20241203	192500	5307446790	19000	19000	19000	19000	0
29	20241203	192400	5307446790	19000	19000	19000	19000	0
30	20241203	192300	5307446790	19000	19000	19000	19000	0
31	20241203	192200	5307446790	19000	19000	19000	19000	0
32	20241203	192100	5307446790	19000	19000	19000	19000	5172
33	20241203	192000	5307446790	19000	19000	19000	19000	0
34	20241203	191900	5307446790	19000	19000	19000	19000	0
35	20241203	191800	5307446790	19000	19000	19000	19000	0
36	20241203	191700	5307446790	19000	19000	19000	19000	0
37	20241203	191600	5307446790	19000	19000	19000	19000	0
38	20241203	191500	5307446790	19000	19000	19000	19000	0
39	20241203	191400	5307446790	19000	19000	19000	19000	0
40	20241203	191300	5307446790	19000	19000	19000	19000	0
41	20241203	191200	5307446790	19000	19000	19000	19000	0
42	20241203	191100	5307446790	19000	19000	19000	19000	0
43	20241203	191000	5307446790	19000	19000	19000	19000	0
44	20241203	190900	5307446790	19000	19000	19000	19000	0
45	20241203	190800	5307446790	19000	19000	19000	19000	0
46	20241203	190700	5307446790	19000	19000	19000	19000	0
47	20241203	190600	5307446790	19000	19000	19000	19000	0
48	20241203	190500	5307446790	19000	19000	19000	19000	0
49	20241203	190400	5307446790	19000	19000	19000	19000	0
50	20241203	190300	5307446790	19000	19000	19000	19000	0
51	20241203	190200	5307446790	19000	19000	19000	19000	0
52	20241203	190100	5307446790	19000	19000	19000	19000	0
53	20241203	190000	5307446790	19000	19000	19000	19000	0
54	20241203	185900	5307446790	19000	19000	19000	19000	0
55	20241203	185800	5307446790	19000	19000	19000	19000	0
56	20241203	185700	5307446790	19000	19000	19000	19000	0
57	20241203	185600	5307446790	19000	19000	19000	19000	0
58	20241203	185500	5307446790	19000	19000	19000	19000	0
59	20241203	185400	5307446790	19000	19000	19000	19000	0
60	20241203	185300	5307446790	19000	19000	19000	19000	0
61	20241203	185200	5307446790	19000	19000	19000	19000	0
62	20241203	185100	5307446790	19000	19000	19000	19000	5172
63	20241203	185000	5307446790	19000	19000	19000	19000	0
64	20241203	184900	5307446790	19000	19000	19000	19000	0
65	20241203	184800	5307446790	19000	19000	19000	19000	0
66	20241203	184700	5307446790	19000	19000	19000	19000	0
67	20241203	184600	5307446790	19000	19000	19000	19000	0
68	20241203	184500	5307446790	19000	19000	19000	19000	0
69	20241203	184400	5307446790	19000	19000	19000	19000	0
70	20241203	184300	5307446790	19000	19000	19000	19000	0
71	20241203	184200	5307446790	19000	19000	19000	19000	0
72	20241203	184100	5307446790	19000	19000	19000	19000	0
73	20241203	184000	5307446790	19000	19000	19000	19000	0
74	20241203	183900	5307446790	19000	19000	19000	19000	0
75	20241203	183800	5307446790	19000	19000	19000	19000	0
76	20241203	183700	5307446790	19000	19000	19000	19000	0
77	20241203	183600	5307446790	19000	19000	19000	19000	0
78	20241203	183500	5307446790	19000	19000	19000	19000	0
79	20241203	183400	5307446790	19000	19000	19000	19000	0
80	20241203	183300	5307446790	19000	19000	19000	19000	0
81	20241203	183200	5307446790	19000	19000	19000	19000	0
82	20241203	183100	5307446790	19000	19000	19000	19000	0
83	20241203	183000	5307446790	19000	19000	19000	19000	0
84	20241203	182900	5307446790	19000	19000	19000	19000	0
85	20241203	182800	5307446790	19000	19000	19000	19000	0
86	20241203	182700	5307446790	19000	19000	19000	19000	0
87	20241203	182600	5307446790	19000	19000	19000	19000	0
88	20241203	182500	5307446790	19000	19000	19000	19000	0
89	20241203	182400	5307446790	19000	19000	19000	19000	0
90	20241203	182300	5307446790	19000	19000	19000	19000	0
91	20241203	182200	5307446790	19000	19000	19000	19000	0
92	20241203	182100	5307446790	19000	19000	19000	19000	5172
93	20241203	182000	5307446790	19000	19000	19000	19000	0
94	20241203	181900	5307446790	19000	19000	19000	19000	0
95	20241203	181800	5307446790	19000	19000	19000	19000	0
96	20241203	181700	5307446790	19000	19000	19000	19000	0
97	20241203	181600	5307446790	19000	19000	19000	19000	0
98	20241203	181500	5307446790	19000	19000	19000	19000	0
99	20241203	181400	5307446790	19000	19000	19000	19000	0
100	20241203	181300	5307446790	19000	19000	19000	19000	0
101	20241203	181200	5307446790	19000	19000	19000	19000	0
102	20241203	181100	5307446790	19000	19000	19000	19000	0
103	20241203	181000	5307446790	19000	19000	19000	19000	0
104	20241203	180900	5307446790	19000	19000	19000	19000	0
105	20241203	180800	5307446790	19000	19000	19000	19000	0
106	20241203	180700	5307446790	19000	19000	19000	19000	0
107	20241203	180600	5307446790	19000	19000	19000	19000	0
108	20241203	180500	5307446790	19000	19000	19000	19000	0
109	20241203	180400	5307446790	19000	19000	19000	19000	0
110	20241203	180300	5307446790	19000	19000	19000	19000	0
111	20241203	180200	5307446790	19000	19000	19000	19000	0
112	20241203	180100	5307446790	19000	19000	19000	19000	0
113	20241203	180000	5307446790	19000	19000	19000	19000	0
114	20241203	175900	5307446790	19000	19000	19000	19000	0
115	20241203	175800	5307446790	19000	19000	19000	19000	0
116	20241203	175700	5307446790	19000	19000	19000	19000	0
117	20241203	175600	5307446790	19000	19000	19000	19000	0
118	20241203	175500	5307446790	19000	19000	19000	19000	0
119	20241203	175400	5307446790	19000	19000	19000	19000	0
120	20241203	175300	5307446790	19000	19000	19000	19000	0
121	20241203	175200	5307446790	19000	19000	19000	19000	0
122	20241203	175100	5307446790	19000	19000	19000	19000	5172
123	20241203	175000	5307446790	19000	19000	19000	19000	0
124	20241203	174900	5307446790	19000	19000	19000	19000	0
125	20241203	174800	5307446790	19000	19000	19000	19000	0
126	20241203	174700	5307446790	19000	19000	19000	19000	0
127	20241203	174600	5307446790	19000	19000	19000	19000	0
128	20241203	174500	5307446790	19000	19000	19000	19000	0
129	20241203	174400	5307446790	19000	19000	19000	19000	0
130	20241203	174300	5307446790	19000	19000	19000	19000	0
131	20241203	174200	5307446790	19000	19000	19000	19000	0
132	20241203	174100	5307446790	19000	19000	19000	19000	0
133	20241203	174000	5307446790	19000	19000	19000	19000	0
134	20241203	173900	5307446790	19000	19000	19000	19000	0
135	20241203	173800	5307446790	19000	19000	19000	19000	0
136	20241203	173700	5307446790	19000	19000	19000	19000	0
137	20241203	173600	5307446790	19000	19000	19000	19000	0
138	20241203	173500	5307446790	19000	19000	19000	19000	0
139	20241203	173400	5307446790	19000	19000	19000	19000	0
140	20241203	173300	5307446790	19000	19000	19000	19000	0
141	20241203	173200	5307446790	19000	19000	19000	19000	0
142	20241203	173100	5307446790	19000	19000	19000	19000	0
143	20241203	173000	5307446790	19000	19000	19000	19000	0
144	20241203	172900	5307446790	19000	19000	19000	19000	0
145	20241203	172800	5307446790	19000	19000	19000	19000	0
146	20241203	172700	5307446790	19000	19000	19000	19000	0
147	20241203	172600	5307446790	19000	19000	19000	19000	0
148	20241203	172500	5307446790	19000	19000	19000	19000	0
149	20241203	172400	5307446790	19000	19000	19000	19000	0
150	20241203	172300	5307446790	19000	19000	19000	19000	0
151	20241203	172200	5307446790	19000	19000	19000	19000	0
152	20241203	172100	5307446790	19000	19000	19000	19000	5172
153	20241203	172000	5307446790	19000	19000	19000	19000	0
154	20241203	171900	5307446790	19000	19000	19000	19000	0
155	20241203	171800	5307446790	19000	19000	19000	19000	0
156	20241203	171700	5307446790	19000	19000	19000	19000	0
157	20241203	171600	5307446790	19000	19000	19000	19000	0
158	20241203	171500	5307446790	19000	19000	19000	19000	0
159	20241203	171400	5307446790	19000	19000	19000	19000	0
160	20241203	171300	5307446790	19000	19000	19000	19000	0
161	20241203	171200	5307446790	19000	19000	19000	19000	0
162	20241203	171100	5307446790	19000	19000	19000	19000	0
163	20241203	171000	5307446790	19000	19000	19000	19000	0
164	20241203	170900	5307446790	19000	19000	19000	19000	0
165	20241203	170800	5307446790	19000	19000	19000	19000	0
166	20241203	170700	5307446790	19000	19000	19000	19000	0
167	20241203	170600	5307446790	19000	19000	19000	19000	0
168	20241203	170500	5307446790	19000	19000	19000	19000	0
169	20241203	170400	5307446790	19000	19000	19000	19000	0
170	20241203	170300	5307446790	19000	19000	19000	19000	0
171	20241203	170200	5307446790	19000	19000	19000	19000	0
172	20241203	170100	5307446790	19000	19000	19000	19000	0
173	20241203	170000	5307446790	19000	19000	19000	19000	0
174	20241203	165900	5307446790	19000	19000	19000	19000	0
175	20241203	165800	5307446790	19000	19000	19000	19000	0
176	20241203	165700	5307446790	19000	19000	19000	19000	0
177	20241203	165600	5307446790	19000	19000	19000	19000	0
178	20241203	165500	5307446790	19000	19000	19000	19000	0
179	20241203	165400	5307446790	19000	19000	19000	19000	0
180	20241203	165300	5307446790	19000	19000	19000	19000	0
181	20241203	165200	5307446790	19000	19000	19000	19000	0
182	20241203	165100	5307446790	19000	19000	19000	19000	5172
183	20241203	165000	5307446790	19000	19000	19000	19000	0
184	20241203	164900	5307446790	19000	19000	19000	19000	0
185	20241203	164800	5307446790	19000	19000	19000	19000	0
186	20241203	164700	5307446790	19000	19000	19000	19000	0
187	20241203	164600	5307446790	19000	19000	19000	19000	0
188	20241203	164500	5307446790	19000	19000	19000	19000	0
189	20241203	164400	5307446790	19000	19000	19000	19000	0
190	20241203	164300	5307446790	19000	19000	19000	19000	0
191	20241203	164200	5307446790	19000	19000	19000	19000	0
192	20241203	164100	5307446790	19000	19000	19000	19000	0
193	20241203	164000	5307446790	19000	19000	19000	19000	0
194	20241203	163900	5307446790	19000	19000	19000	19000	0
195	20241203	163800	5307446790	19000	19000	19000	19000	0
196	20241203	163700	5307446790	19000	19000	19000	19000	0
197	20241203	163600	5307446790	19000	19000	19000	19000	0
198	20241203	163500	5307446790	19000	19000	19000	19000	0
199	20241203	163400	5307446790	19000	19000	19000	19000	0
200	20241203	163300	5307446790	19000	19000	19000	19000	0
201	20241203	163200	5307446790	19000	19000	19000	19000	0
202	20241203	163100	5307446790	19000	19000	19000	19000	0
203	20241203	163000	5307446790	19000	19000	19000	19000	0
204	20241203	162900	5307446790	19000	19000	19000	19000	0
205	20241203	162800	5307446790	19000	19000	19000	19000	0
206	20241203	162700	5307446790	19000	19000	19000	19000	0
207	20241203	162600	5307446790	19000	19000	19000	19000	0
208	20241203	162500	5307446790	19000	19000	19000	19000	0
209	20241203	162400	5307446790	19000	19000	19000	19000	0
210	20241203	162300	5307446790	19000	19000	19000	19000	0
211	20241203	162200	5307446790	19000	19000	19000	19000	0
212	20241203	162100	5307446790	19000	19000	19000	19000	5172
213	20241203	162000	5307446790	19000	19000	19000	19000	0
214	20241203	161900	5307446790	19000	19000	19000	19000	0
215	20241203	161800	5307446790	19000	19000	19000	19000	0
216	20241203	161700	5307446790	19000	19000	19000	19000	0
217	20241203	161600	5307446790	19000	19000	19000	19000	0
218	20241203	161500	5307446790	19000	19000	19000	19000	0
219	20241203	161400	5307446790	19000	19000	19000	19000	0
220	20241203	161300	5307446790	19000	19000	19000	19000	0
221	20241203	161200	5307446790	19000	19000	19000	19000	0
222	20241203	161100	5307446790	19000	19000	19000	19000	0
223	20241203	161000	5307446790	19000	19000	19000	19000	0
224	20241203	160900	5307446790	19000	19000	19000	19000	0
225	20241203	160800	5307446790	19000	19000	19000	19000	0
226	20241203	160700	5307446790	19000	19000	19000	19000	0
227	20241203	160600	5307446790	19000	19000	19000	19000	0
228	20241203	160500	5307446790	19000	19000	19000	19000	0
229	20241203	160400	5307446790	19000	19000	19000	19000	0
230	20241203	160300	5307446790	19000	19000	19000	19000	0
231	20241203	160200	5307446790	19000	19000	19000	19000	0
232	20241203	160100	5307446790	19000	19000	19000	19000	0
233	20241203	160000	5307446790	19000	19000	19000	19000	0
234	20241203	155900	5307446790	19000	19000	19000	19000	0
235	20241203	155800	5307446790	19000	19000	19000	19000	0
236	20241203	155700	5307446790	19000	19000	19000	19000	0
237	20241203	155600	5307446790	19000	19000	19000	19000	0
238	20241203	155500	5307446790	19000	19000	19000	19000	0
239	20241203	155400	5307446790	19000	19000	19000	19000	0
240	20241203	155300	5307446790	19000	19000	19000	19000	0
241	20241203	155200	5307446790	19000	19000	19000	19000	0
242	20241203	155100	5307446790	19000	19000	19000	19000	5172
243	20241203	155000	5307446790	19000	19000	19000	19000	0
244	20241203	154900	5307446790	19000	19000	19000	19000	0
245	20241203	154800	5307446790	19000	19000	19000	19000	0
246	20241203	154700	5307446790	19000	19000	19000	19000	0
247	20241203	154600	5307446790	19000	19000	19000	19000	0
248	20241203	154500	5307446790	19000	19000	19000	19000	0
249	20241203	154400	5307446790	19000	19000	19000	19000	0
250	20241203	154300	5307446790	19000	19000	19000	19000	0
251	20241203	154200	5307446790	19000	19000	19000	19000	0
252	20241203	154100	5307446790	19000	19000	19000	19000	0
253	20241203	154000	5307446790	19000	19000	19000	19000	0
254	20241203	153900	5307446790	19000	19000	19000	19000	0
255	20241203	153800	5307446790	19000	19000	19000	19000	0
256	20241203	153700	5307446790	19000	19000	19000	19000	0
257	20241203	153600	5307446790	19000	19000	19000	19000	0
258	20241203	153500	5307446790	19000	19000	19000	19000	0
259	20241203	153400	5307446790	19000	19000	19000	19000	0
260	20241203	153300	5307446790	19000	19000	19000	19000	0
261	20241203	153200	5307446790	19000	19000	19000	19000	0
262	20241203	153100	5307446790	19000	19000	19000	19000	0
263	20241203	153000	5307446790	19000	19000	19000	19000	5172
264	20241203	152900	5209178790	19020	19020	19020	19020	0
265	20241203	152800	5209178790	19020	19020	19020	19020	0
266	20241203	152700	5209178790	19020	19020	19020	19020	0
267	20241203	152600	5209178790	19020	19020	19020	19020	0
268	20241203	152500	5209178790	19020	19020	19020	19020	0
269	20241203	152400	5209178790	19020	19020	19020	19020	0
270	20241203	152300	5209178790	19020	19020	19020	19020	0
271	20241203	152200	5209178790	19020	19020	19020	19020	0
272	20241203	152100	5209178790	19020	19020	19020	19020	0
273	20241203	152000	5209178790	19020	19020	19020	19020	0
274	20241203	151900	5209178790	19020	19020	19030	19010	419
275	20241203	151800	5201209360	19020	19010	19040	19000	1096
276	20241203	151700	5180366510	19010	19010	19010	19000	357
277	20241203	151600	5173580710	19010	19000	19020	19000	2032
278	20241203	151500	5134952410	19010	19000	19010	19000	182
279	20241203	151400	5131493340	19000	19010	19010	19000	88
280	20241203	151300	5129821140	19010	19000	19010	18990	190
281	20241203	151200	5126210540	18990	19000	19010	18990	6510
282	20241203	151100	5002542760	19000	19000	19000	18990	58
283	20241203	151000	5001441270	19000	19000	19000	18990	684
284	20241203	150900	4988451990	18990	19000	19000	18990	3230
285	20241203	150800	4927105810	19010	19000	19010	18990	1415
286	20241203	150700	4900221760	18990	19000	19000	18990	648
287	20241203	150600	4887912080	18990	18990	19000	18990	1065
288	20241203	150500	4867687530	19000	19000	19000	19000	7
289	20241203	150400	4867554530	18990	19000	19000	18990	202
290	20241203	150300	4863718440	19000	19000	19000	18980	25
291	20241203	150200	4863243520	18990	18990	19000	18980	441
292	20241203	150100	4854868760	18990	18990	18990	18990	71
293	20241203	150000	4853520470	18980	19010	19020	18980	1943
294	20241203	145900	4816603550	19010	19020	19020	19010	23
295	20241203	145800	4816166110	19020	19020	19020	19010	523
296	20241203	145700	4806222900	19010	19040	19050	19010	869
297	20241203	145600	4789686960	19040	19010	19040	18990	812
298	20241203	145500	4774245280	19010	18980	19010	18980	646
299	20241203	145400	4761975450	18980	18980	19000	18980	539
300	20241203	145300	4751739520	18980	18960	18990	18960	990
301	20241203	145200	4732952070	18970	18950	18970	18940	1905
302	20241203	145100	4696836560	18940	18960	18970	18940	1594
303	20241203	145000	4666623350	18960	18950	18960	18950	616
304	20241203	144900	4654946130	18950	18940	18950	18930	653
305	20241203	144800	4642576980	18930	18930	18940	18920	985
306	20241203	144700	4623937020	18920	18930	18940	18920	1257
307	20241203	144600	4600142550	18930	18940	18940	18930	426
308	20241203	144500	4592077620	18940	18930	18940	18930	400
309	20241203	144400	4584505270	18940	18940	18940	18930	29
310	20241203	144300	4583956030	18930	18940	18940	18920	169
311	20241203	144200	4580756480	18930	18930	18940	18930	2514
312	20241203	144100	4533166370	18930	18940	18940	18930	647
313	20241203	144000	4520916180	18930	18940	18940	18930	731
314	20241203	143900	4507074780	18940	18940	18950	18930	632
315	20241203	143800	4495104880	18930	18950	18950	18930	73
316	20241203	143700	4493722170	18950	18940	18950	18940	357
317	20241203	143600	4486960480	18940	18950	18950	18930	55
318	20241203	143500	4485918350	18930	18950	18950	18930	1589
319	20241203	143400	4455830680	18930	18920	18930	18920	1044
320	20241203	143300	4436071660	18920	18920	18920	18920	403
321	20241203	143200	4428446900	18920	18920	18920	18910	949
322	20241203	143100	4410492210	18920	18920	18930	18920	751
323	20241203	143000	4396282890	18920	18920	18920	18920	397
324	20241203	142900	4388771650	18930	18930	18930	18920	710
325	20241203	142800	4375331640	18970	18930	18970	18920	922
326	20241203	142700	4357882400	18920	18920	18930	18920	143
327	20241203	142600	4355176240	18920	18920	18930	18920	435
328	20241203	142500	4346945390	18920	18930	18930	18920	685
329	20241203	142400	4333984470	18920	18920	18930	18920	931
330	20241203	142300	4316367670	18920	18930	18940	18920	314
331	20241203	142200	4310423230	18930	18930	18940	18920	497
332	20241203	142100	4301014100	18930	18950	18950	18930	683
333	20241203	142000	4288077590	18940	18960	18960	18940	2945
334	20241203	141900	4232255580	18960	18960	18970	18950	1875
335	20241203	141800	4196715880	18960	18970	18980	18960	2402
336	20241203	141700	4151167010	18970	18990	18990	18970	1212
337	20241203	141600	4128165830	18980	18980	18990	18980	96
338	20241203	141500	4126343090	18980	19000	19000	18980	524
339	20241203	141400	4116392600	18990	18990	18990	18990	4861
340	20241203	141300	4024082210	19000	19010	19010	18990	486
341	20241203	141200	4014848640	19000	19000	19010	19000	51
342	20241203	141100	4013879630	19010	19000	19010	19000	55
343	20241203	141000	4012834560	19000	19010	19010	19000	67
344	20241203	140900	4011561440	19010	19000	19010	19000	67
345	20241203	140800	4010288310	19000	19010	19010	19000	440
346	20241203	140700	4001924250	19000	19000	19000	18990	231
347	20241203	140600	3997535290	19000	19000	19010	19000	41
348	20241203	140500	3996756220	19000	19000	19010	18990	1378
349	20241203	140400	3970575100	19000	19000	19020	18990	215
350	20241203	140300	3966490060	19000	18990	19000	18990	32
351	20241203	140200	3965882320	18990	18990	19000	18990	70
352	20241203	140100	3964552920	18990	19000	19000	18990	577
353	20241203	140000	3953591370	19000	19000	19000	18990	146
354	20241203	135900	3950817770	19000	18980	19000	18970	862
355	20241203	135800	3934451480	18990	19010	19010	18970	5261
356	20241203	135700	3834505190	19010	19050	19050	19010	1790
357	20241203	135600	3800463780	19040	19040	19040	19030	656
358	20241203	135500	3787973810	19040	19040	19060	19030	540
359	20241203	135400	3777692470	19040	19050	19060	19040	552
360	20241203	135300	3767175670	19060	19050	19060	19050	80
361	20241203	135200	3765651620	19080	19040	19090	19040	1153
362	20241203	135100	3743644760	19030	19080	19080	19030	2620
363	20241203	135000	3693709590	19090	19090	19090	19080	21
364	20241203	134900	3693308760	19100	19100	19100	19090	701
365	20241203	134800	3679919710	19080	19100	19100	19080	12
366	20241203	134700	3679690590	19070	19070	19070	19070	14
367	20241203	134600	3679423610	19080	19080	19090	19080	289
368	20241203	134500	3673908120	19090	19070	19090	19050	1079
369	20241203	134400	3653333720	19070	19080	19090	19070	1408
370	20241203	134300	3626471730	19080	19100	19100	19080	378
371	20241203	134200	3619254410	19100	19090	19100	19080	87
372	20241203	134100	3617593630	19090	19090	19090	19070	2450
373	20241203	134000	3570859710	19090	19090	19090	19090	0
374	20241203	133900	3570859710	19090	19090	19100	19090	119
375	20241203	133800	3568587220	19100	19100	19100	19100	108
376	20241203	133700	3566524420	19090	19110	19110	19090	557
377	20241203	133600	3555885300	19110	19090	19110	19090	572
378	20241203	133500	3544962200	19100	19060	19100	19060	496
379	20241203	133400	3535495800	19060	19100	19100	19060	1396
380	20241203	133300	3508844400	19100	19090	19100	19090	631
381	20241203	133200	3496792360	19090	19090	19090	19090	456
382	20241203	133100	3488087320	19080	19090	19090	19080	63
383	20241203	133000	3486884700	19090	19090	19090	19080	60
384	20241203	132900	3485739390	19090	19070	19090	19070	28
385	20241203	132800	3485205150	19080	19070	19080	19070	133
386	20241203	132700	3482667830	19080	19080	19080	19070	42
387	20241203	132600	3481866540	19080	19070	19080	19070	293
388	20241203	132500	3476278970	19070	19060	19070	19060	30
389	20241203	132400	3475707130	19070	19080	19080	19070	92
390	20241203	132300	3473952620	19070	19070	19070	19070	21
391	20241203	132200	3473552150	19060	19070	19070	19060	121
392	20241203	132100	3471244890	19070	19070	19070	19060	10
393	20241203	132000	3471054230	19060	19070	19070	19060	11
394	20241203	131900	3470844470	19080	19070	19080	19060	1095
395	20241203	131800	3449953930	19060	19070	19080	19060	1260
396	20241203	131700	3425917200	19070	19070	19070	19060	298
397	20241203	131600	3420237180	19070	19070	19070	19060	16
398	20241203	131500	3419932150	19060	19060	19060	19060	72
399	20241203	131400	3418559830	19060	19050	19060	19040	277
400	20241203	131300	3413284420	19050	19040	19050	19040	50
401	20241203	131200	3412332370	19040	19040	19040	19040	130
402	20241203	131100	3409857170	19050	19050	19050	19040	89
403	20241203	131000	3408161780	19040	19040	19050	19040	69
404	20241203	130900	3406847650	19010	19050	19050	19010	16
405	20241203	130800	3406543030	19050	19020	19050	19010	16
406	20241203	130700	3406238620	19010	19010	19010	19010	0
407	20241203	130600	3406238620	19010	19010	19050	19010	72
408	20241203	130500	3404869620	19050	19050	19050	19050	6
409	20241203	130400	3404755320	19050	19050	19050	19050	4
410	20241203	130300	3404679120	19060	19020	19060	19000	27
411	20241203	130200	3404165650	19030	19050	19060	19000	979
412	20241203	130100	3385547960	19050	19080	19090	19050	594
413	20241203	130000	3374223960	19080	19080	19080	19070	66
414	20241203	125900	3372964750	19070	19080	19090	19070	333
415	20241203	125800	3366610270	19080	19080	19080	19070	138
416	20241203	125700	3363977740	19080	19070	19080	19070	160
417	20241203	125600	3360925320	19060	19060	19070	19060	142
418	20241203	125500	3358217580	19060	19070	19070	19060	61
419	20241203	125400	3357054340	19060	19050	19070	19040	569
420	20241203	125300	3346210340	19050	19030	19050	19030	28
421	20241203	125200	3345677400	19030	19040	19050	19030	117
422	20241203	125100	3343449160	19020	19030	19030	19020	16
423	20241203	125000	3343144830	19040	19020	19040	19020	65
424	20241203	124900	3341908430	19010	19030	19030	19010	206
425	20241203	124800	3337988800	19030	19020	19030	19020	111
426	20241203	124700	3335877460	19010	19010	19020	19010	83
427	20241203	124600	3334299470	19010	19010	19010	19010	14
428	20241203	124500	3334033330	19010	18990	19010	18980	713
429	20241203	124400	3320493810	18990	18990	18990	18990	5
430	20241203	124300	3320398860	18980	18980	18990	18980	1329
431	20241203	124200	3295172850	18980	18990	18990	18980	202
432	20241203	124100	3291337210	18980	18980	18990	18980	27
433	20241203	124000	3290824510	18980	18980	18990	18980	285
434	20241203	123900	3285412690	18980	18980	19000	18980	780
435	20241203	123800	3270595650	19010	19010	19010	19010	15
436	20241203	123700	3270310500	19030	19030	19040	18980	82
437	20241203	123600	3268750530	19040	18990	19040	18980	64
438	20241203	123500	3267532620	18990	18990	18990	18980	28
439	20241203	123400	3267001030	18990	18990	18990	18980	342
440	20241203	123300	3260507830	18990	18990	18990	18990	297
441	20241203	123200	3254867800	18990	19010	19010	18990	603
442	20241203	123100	3243411890	19000	18980	19030	18980	549
443	20241203	123000	3232978050	18980	18970	18980	18970	23
444	20241203	122900	3232541580	19000	18970	19000	18970	17
445	20241203	122800	3232218940	18960	18970	18970	18960	371
446	20241203	122700	3225181360	18970	18960	18970	18960	23
447	20241203	122600	3224745200	18960	18990	18990	18960	953
448	20241203	122500	3206662000	18970	18990	18990	18970	536
449	20241203	122400	3196491120	18990	19000	19000	18990	512
450	20241203	122300	3186768030	19000	18990	19000	18990	450
451	20241203	122200	3178222500	18990	19000	19000	18990	616
452	20241203	122100	3166519100	18990	19000	19000	18990	23
453	20241203	122000	3166082280	18990	18990	18990	18990	29
454	20241203	121900	3165531570	18970	18990	18990	18970	16
455	20241203	121800	3165227950	18970	18990	18990	18970	1735
456	20241203	121700	3132302520	19000	19000	19000	18980	265
457	20241203	121600	3127269300	19000	19010	19010	19000	7
458	20241203	121500	3127136250	18990	19010	19010	18990	5
459	20241203	121400	3127041280	18990	19000	19010	18990	234
460	20241203	121300	3122595520	18980	19000	19000	18980	568
461	20241203	121200	3111804780	18980	18980	18980	18980	19
462	20241203	121100	3111444160	18980	18980	19000	18980	155
463	20241203	121000	3108502160	18980	18980	18990	18980	56
464	20241203	120900	3107438850	18990	18990	18990	18980	17
465	20241203	120800	3107116060	18990	18990	18990	18980	36
466	20241203	120700	3106432550	18980	18990	18990	18980	2005
467	20241203	120600	3068377150	18980	18980	18990	18980	195
468	20241203	120500	3064674700	18980	18990	18990	18980	17
469	20241203	120400	3064351990	18980	18990	18990	18980	930
470	20241203	120300	3046692130	18990	18990	19010	18990	283
471	20241203	120200	3041315720	18990	19010	19010	18990	295
472	20241203	120100	3035712770	19020	19020	19020	18990	722
473	20241203	120000	3021991330	19010	19000	19020	18990	3105
474	20241203	115900	2962997260	19000	19040	19040	19000	2255
475	20241203	115800	2920085360	19040	19050	19050	19040	79
476	20241203	115700	2918581050	19030	19030	19070	19030	649
477	20241203	115600	2906230180	19030	19010	19030	18990	5456
478	20241203	115500	2802561560	19010	19050	19050	19010	1848
479	20241203	115400	2767397190	19050	19060	19070	19050	270
480	20241203	115300	2762250890	19060	19070	19070	19060	20
481	20241203	115200	2761869590	19060	19060	19070	19060	581
482	20241203	115100	2750790580	19060	19050	19060	19050	67
483	20241203	115000	2749513600	19050	19060	19060	19050	60
484	20241203	114900	2748370150	19070	19070	19070	19050	116
485	20241203	114800	2746158250	19070	19050	19070	19050	12
486	20241203	114700	2745929550	19050	19060	19070	19050	35
487	20241203	114600	2745262520	19060	19060	19060	19060	2
488	20241203	114500	2745224400	19050	19060	19060	19050	100
489	20241203	114400	2743318630	19050	19050	19060	19050	42
490	20241203	114300	2742518250	19060	19060	19060	19050	18
491	20241203	114200	2742175180	19060	19060	19060	19050	30
492	20241203	114100	2741603550	19060	19040	19060	19040	15
493	20241203	114000	2741317870	19060	19060	19060	19030	574
494	20241203	113900	2730393300	19060	19050	19060	19040	1938
495	20241203	113800	2693489710	19040	19040	19050	19040	78
496	20241203	113700	2692004170	19040	19050	19050	19040	133
497	20241203	113600	2689470710	19040	19040	19050	19040	1107
498	20241203	113500	2668383430	19050	19050	19050	19040	16
499	20241203	113400	2668078640	19040	19050	19050	19040	83
500	20241203	113300	2666498270	19030	19030	19030	19030	15
501	20241203	113200	2666212820	19050	19050	19050	19050	5
502	20241203	113100	2666117570	19030	19030	19030	19030	11
503	20241203	113000	2665908240	19050	19030	19050	19030	44
504	20241203	112900	2665070820	19030	19040	19050	19030	30
505	20241203	112800	2664499590	19050	19040	19050	19030	1239
506	20241203	112700	2640919790	19030	19030	19040	19030	918
507	20241203	112600	2623450200	19030	19040	19040	19030	128
508	20241203	112500	2621013270	19030	19040	19050	19030	971
509	20241203	112400	2602526110	19040	19050	19050	19040	22
510	20241203	112300	2602107080	19040	19050	19050	19040	236
511	20241203	112200	2597612940	19050	19040	19050	19030	347
512	20241203	112100	2591007620	19030	19050	19050	19030	410
513	20241203	112000	2583201430	19040	19040	19040	19040	81
514	20241203	111900	2581659190	19040	19040	19050	19040	347
515	20241203	111800	2575050100	19040	19040	19050	19040	102
516	20241203	111700	2573107320	19050	19040	19050	19040	122
517	20241203	111600	2570784390	19030	19030	19030	19020	595
518	20241203	111500	2559462710	19020	19030	19030	19020	218
519	20241203	111400	2555314490	19030	19040	19050	19030	94
520	20241203	111300	2553524960	19040	19050	19050	19040	200
521	20241203	111200	2549716890	19050	19040	19050	19040	25
522	20241203	111100	2549240860	19040	19030	19050	19020	624
523	20241203	111000	2537357400	19030	19010	19030	19000	349
524	20241203	110900	2530722620	19010	19000	19010	19000	11
525	20241203	110800	2530513560	19000	19000	19000	18990	98
526	20241203	110700	2528651720	18990	19010	19010	18990	92
527	20241203	110600	2526903230	18980	18990	18990	18980	213
528	20241203	110500	2522858550	18980	18990	18990	18980	13
529	20241203	110400	2522611790	18990	19000	19000	18980	301
530	20241203	110300	2516892910	19000	19010	19010	19000	10
531	20241203	110200	2516702850	19000	19020	19020	19000	42
532	20241203	110100	2515904250	19020	18980	19020	18980	70
533	20241203	110000	2514575050	18970	18980	19030	18970	53
534	20241203	105900	2513569050	18970	18970	18980	18970	30
535	20241203	105800	2512999850	18970	18980	18980	18970	261
536	20241203	105700	2508046270	18980	19020	19030	18970	71
537	20241203	105600	2506697290	19030	18970	19030	18970	16
538	20241203	105500	2506393470	18960	18970	18970	18960	982
539	20241203	105400	2487765720	18960	18960	18970	18960	157
540	20241203	105300	2484788850	18960	18960	18970	18960	340
541	20241203	105200	2478340300	18960	18970	18970	18960	52
542	20241203	105100	2477354020	18970	18970	18970	18960	509
543	20241203	105000	2467703320	18960	18980	19030	18960	2294
544	20241203	104900	2424183380	18980	18970	19040	18970	223
545	20241203	104800	2419951190	18980	18980	19000	18950	4544
546	20241203	104700	2333786770	18980	19040	19040	18980	2008
547	20241203	104600	2295620930	19030	19020	19040	19020	17
548	20241203	104500	2295297520	19040	19010	19040	19010	633
549	20241203	104400	2283260050	19010	19050	19050	19010	3729
550	20241203	104300	2212242090	19050	19060	19070	19050	474
551	20241203	104200	2203209800	19050	19050	19060	19050	581
552	20241203	104100	2192141100	19050	19060	19060	19050	291
553	20241203	104000	2186594690	19050	19090	19090	19050	2154
554	20241203	103900	2145496510	19090	19090	19100	19090	18
555	20241203	103800	2145152860	19090	19100	19100	19090	186
556	20241203	103700	2141601910	19090	19090	19090	19090	7
557	20241203	103600	2141468280	19080	19090	19090	19080	73
558	20241203	103500	2140074930	19090	19080	19090	19080	21
559	20241203	103400	2139674150	19080	19090	19090	19080	89
560	20241203	103300	2137975280	19070	19080	19080	19070	277
561	20241203	103200	2132692630	19070	19070	19080	19070	122
562	20241203	103100	2130365350	19070	19070	19070	19070	302
563	20241203	103000	2124606210	19080	19080	19080	19070	32
564	20241203	102900	2123995820	19080	19100	19100	19060	616
565	20241203	102800	2112243710	19100	19100	19100	19080	709
566	20241203	102700	2098702620	19090	19130	19130	19080	829
567	20241203	102600	2082867060	19140	19140	19140	19120	71
568	20241203	102500	2081508240	19150	19140	19150	19140	664
569	20241203	102400	2068794850	19140	19110	19140	19110	120
570	20241203	102300	2066500540	19100	19090	19100	19090	285
571	20241203	102200	2061058230	19090	19110	19110	19080	1624
572	20241203	102100	2030042100	19110	19110	19110	19100	297
573	20241203	102000	2024366710	19100	19140	19140	19100	219
574	20241203	101900	2020175950	19100	19080	19100	19080	170
575	20241203	101800	2016929470	19080	19110	19110	19080	500
576	20241203	101700	2007379930	19100	19140	19140	19100	1617
577	20241203	101600	1976451560	19140	19130	19150	19130	717
578	20241203	101500	1962729090	19140	19130	19140	19120	486
579	20241203	101400	1953431450	19120	19110	19130	19110	178
580	20241203	101300	1950027360	19110	19100	19120	19100	875
581	20241203	101200	1933304820	19100	19100	19100	19090	842
582	20241203	101100	1917223450	19090	19080	19100	19080	2480
583	20241203	101000	1869879560	19080	19070	19090	19060	295
584	20241203	100900	1864249720	19060	19060	19070	19060	314
585	20241203	100800	1858264730	19080	19090	19090	19060	2553
586	20241203	100700	1809571900	19080	19080	19080	19070	507
587	20241203	100600	1799898420	19080	19060	19080	19060	4362
588	20241203	100500	1716727390	19050	19050	19050	19050	325
589	20241203	100400	1710536140	19060	19070	19070	19040	930
590	20241203	100300	1692808020	19060	19060	19070	19060	441
591	20241203	100200	1684398590	19070	19040	19070	19030	2304
592	20241203	100100	1640505380	19040	19020	19050	18970	2920
593	20241203	100000	1585021870	19040	19050	19050	19020	1041
594	20241203	095900	1565201280	19050	19050	19050	19040	662
595	20241203	095800	1552595390	19040	19060	19070	19040	2066
596	20241203	095700	1513232430	19060	19040	19070	19020	875
597	20241203	095600	1496559040	19050	19040	19060	19040	1087
598	20241203	095500	1475852650	19040	19020	19050	19020	233
599	20241203	095400	1471416840	19010	19040	19050	19000	274
600	20241203	095300	1466200540	19040	19030	19060	19020	2390
601	20241203	095200	1420683220	19040	18980	19040	18970	5127
602	20241203	095100	1323298600	18980	19020	19020	18970	2260
603	20241203	095000	1280405550	18970	19030	19030	18970	2324
604	20241203	094900	1236297210	19030	18980	19040	18970	1823
605	20241203	094800	1201681310	18980	19050	19050	18980	1447
606	20241203	094700	1174181540	19050	19000	19050	19000	202
607	20241203	094600	1170338990	18970	19000	19000	18970	2081
608	20241203	094500	1130823640	19020	19020	19020	19000	429
609	20241203	094400	1122667790	19020	19050	19050	19020	1965
610	20241203	094300	1085262920	19030	19050	19060	19030	1149
611	20241203	094200	1063366120	19060	19020	19060	19010	2533
612	20241203	094100	1015152770	19020	19060	19060	19020	230
613	20241203	094000	1010775910	19060	19020	19070	19010	2701
614	20241203	093900	959299320	19000	18990	19010	18980	76
615	20241203	093800	957855390	19020	19030	19030	18970	1309
616	20241203	093700	933002330	19020	19020	19030	19000	1213
617	20241203	093600	909927490	19010	19030	19030	19000	24
618	20241203	093500	909471260	19030	19040	19040	19020	611
619	20241203	093400	897843830	19040	19000	19040	18980	1575
620	20241203	093300	867916900	19000	19010	19010	18990	165
621	20241203	093200	864780770	18990	18990	19000	18990	301
622	20241203	093100	859063030	18990	18990	19000	18990	20
623	20241203	093000	858683130	19000	19000	19010	18970	1270
624	20241203	092900	834566320	19000	19010	19010	18990	762
625	20241203	092800	820088010	19010	19010	19010	19000	197
626	20241203	092700	816343380	19010	18990	19010	18990	443
627	20241203	092600	807923560	18990	19010	19010	18990	210
628	20241203	092500	803933890	19010	18990	19010	18990	17
629	20241203	092400	803610770	18980	19050	19050	18970	4639
630	20241203	092300	715436560	19040	19050	19060	19040	1183
631	20241203	092200	692896810	19050	19040	19050	19040	4
632	20241203	092100	692820630	19030	19010	19040	19010	267
633	20241203	092000	687742020	19000	19060	19060	19000	557
634	20241203	091900	677130060	19050	18960	19060	18950	3055
635	20241203	091800	619112430	18960	18980	19000	18950	1076
636	20241203	091700	598690710	18970	18990	18990	18940	1557
637	20241203	091600	569140030	18990	18990	19000	18990	1148
638	20241203	091500	547333280	19000	18950	19000	18920	1340
639	20241203	091400	521886080	18910	18920	18940	18880	1740
640	20241203	091300	488952390	18860	18880	18930	18860	2586
641	20241203	091200	440142740	18880	18950	18960	18880	977
642	20241203	091100	421669970	18940	18980	18990	18920	2084
643	20241203	091000	382146230	18980	19030	19040	18980	2819
644	20241203	090900	328551490	19020	19000	19050	19000	852
645	20241203	090800	312334630	19000	19050	19050	19000	2293
646	20241203	090700	268697280	19050	19050	19060	19040	1409
647	20241203	090600	241860440	19050	19020	19060	19010	1063
648	20241203	090500	221618920	19020	19020	19120	18960	2264
649	20241203	090400	178611430	19020	18950	19150	18950	699
650	20241203	090300	165285390	18950	18980	19020	18900	1634
651	20241203	090200	134277120	19010	18930	19010	18920	2649
652	20241203	090100	84065910	18940	18950	18980	18870	505
653	20241203	090000	74504820	18960	18860	19000	18860	3933