KissMeData/284740/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	210800	956965950	18940	18940	18940	18940	963
3	20241209	210700	956965950	18940	18940	18940	18940	0
4	20241209	210600	956965950	18940	18940	18940	18940	0
5	20241209	210500	956965950	18940	18940	18940	18940	0
6	20241209	210400	956965950	18940	18940	18940	18940	0
7	20241209	210300	956965950	18940	18940	18940	18940	0
8	20241209	210200	956965950	18940	18940	18940	18940	0
9	20241209	210100	956965950	18940	18940	18940	18940	0
10	20241209	210000	956965950	18940	18940	18940	18940	0
11	20241209	205900	956965950	18940	18940	18940	18940	0
12	20241209	205800	956965950	18940	18940	18940	18940	0
13	20241209	205700	956965950	18940	18940	18940	18940	0
14	20241209	205600	956965950	18940	18940	18940	18940	0
15	20241209	205500	956965950	18940	18940	18940	18940	0
16	20241209	205400	956965950	18940	18940	18940	18940	0
17	20241209	205300	956965950	18940	18940	18940	18940	0
18	20241209	205200	956965950	18940	18940	18940	18940	0
19	20241209	205100	956965950	18940	18940	18940	18940	0
20	20241209	205000	956965950	18940	18940	18940	18940	0
21	20241209	204900	956965950	18940	18940	18940	18940	0
22	20241209	204800	956965950	18940	18940	18940	18940	0
23	20241209	204700	956965950	18940	18940	18940	18940	0
24	20241209	204600	956965950	18940	18940	18940	18940	0
25	20241209	204500	956965950	18940	18940	18940	18940	0
26	20241209	204400	956965950	18940	18940	18940	18940	0
27	20241209	204300	956965950	18940	18940	18940	18940	0
28	20241209	204200	956965950	18940	18940	18940	18940	0
29	20241209	204100	956965950	18940	18940	18940	18940	0
30	20241209	204000	956965950	18940	18940	18940	18940	0
31	20241209	203900	956965950	18940	18940	18940	18940	0
32	20241209	203800	956965950	18940	18940	18940	18940	963
33	20241209	203700	956965950	18940	18940	18940	18940	0
34	20241209	203600	956965950	18940	18940	18940	18940	0
35	20241209	203500	956965950	18940	18940	18940	18940	0
36	20241209	203400	956965950	18940	18940	18940	18940	0
37	20241209	203300	956965950	18940	18940	18940	18940	0
38	20241209	203200	956965950	18940	18940	18940	18940	0
39	20241209	203100	956965950	18940	18940	18940	18940	0
40	20241209	203000	956965950	18940	18940	18940	18940	0
41	20241209	202900	956965950	18940	18940	18940	18940	0
42	20241209	202800	956965950	18940	18940	18940	18940	0
43	20241209	202700	956965950	18940	18940	18940	18940	0
44	20241209	202600	956965950	18940	18940	18940	18940	0
45	20241209	202500	956965950	18940	18940	18940	18940	0
46	20241209	202400	956965950	18940	18940	18940	18940	0
47	20241209	202300	956965950	18940	18940	18940	18940	0
48	20241209	202200	956965950	18940	18940	18940	18940	0
49	20241209	202100	956965950	18940	18940	18940	18940	0
50	20241209	202000	956965950	18940	18940	18940	18940	0
51	20241209	201900	956965950	18940	18940	18940	18940	0
52	20241209	201800	956965950	18940	18940	18940	18940	0
53	20241209	201700	956965950	18940	18940	18940	18940	0
54	20241209	201600	956965950	18940	18940	18940	18940	0
55	20241209	201500	956965950	18940	18940	18940	18940	0
56	20241209	201400	956965950	18940	18940	18940	18940	0
57	20241209	201300	956965950	18940	18940	18940	18940	0
58	20241209	201200	956965950	18940	18940	18940	18940	0
59	20241209	201100	956965950	18940	18940	18940	18940	0
60	20241209	201000	956965950	18940	18940	18940	18940	0
61	20241209	200900	956965950	18940	18940	18940	18940	0
62	20241209	200800	956965950	18940	18940	18940	18940	963
63	20241209	200700	956965950	18940	18940	18940	18940	0
64	20241209	200600	956965950	18940	18940	18940	18940	0
65	20241209	200500	956965950	18940	18940	18940	18940	0
66	20241209	200400	956965950	18940	18940	18940	18940	0
67	20241209	200300	956965950	18940	18940	18940	18940	0
68	20241209	200200	956965950	18940	18940	18940	18940	0
69	20241209	200100	956965950	18940	18940	18940	18940	0
70	20241209	200000	956965950	18940	18940	18940	18940	0
71	20241209	195900	956965950	18940	18940	18940	18940	0
72	20241209	195800	956965950	18940	18940	18940	18940	0
73	20241209	195700	956965950	18940	18940	18940	18940	0
74	20241209	195600	956965950	18940	18940	18940	18940	0
75	20241209	195500	956965950	18940	18940	18940	18940	0
76	20241209	195400	956965950	18940	18940	18940	18940	0
77	20241209	195300	956965950	18940	18940	18940	18940	0
78	20241209	195200	956965950	18940	18940	18940	18940	0
79	20241209	195100	956965950	18940	18940	18940	18940	0
80	20241209	195000	956965950	18940	18940	18940	18940	0
81	20241209	194900	956965950	18940	18940	18940	18940	0
82	20241209	194800	956965950	18940	18940	18940	18940	0
83	20241209	194700	956965950	18940	18940	18940	18940	0
84	20241209	194600	956965950	18940	18940	18940	18940	0
85	20241209	194500	956965950	18940	18940	18940	18940	0
86	20241209	194400	956965950	18940	18940	18940	18940	0
87	20241209	194300	956965950	18940	18940	18940	18940	0
88	20241209	194200	956965950	18940	18940	18940	18940	0
89	20241209	194100	956965950	18940	18940	18940	18940	0
90	20241209	194000	956965950	18940	18940	18940	18940	0
91	20241209	193900	956965950	18940	18940	18940	18940	0
92	20241209	193800	956965950	18940	18940	18940	18940	963
93	20241209	193700	956965950	18940	18940	18940	18940	0
94	20241209	193600	956965950	18940	18940	18940	18940	0
95	20241209	193500	956965950	18940	18940	18940	18940	0
96	20241209	193400	956965950	18940	18940	18940	18940	0
97	20241209	193300	956965950	18940	18940	18940	18940	0
98	20241209	193200	956965950	18940	18940	18940	18940	0
99	20241209	193100	956965950	18940	18940	18940	18940	0
100	20241209	193000	956965950	18940	18940	18940	18940	0
101	20241209	192900	956965950	18940	18940	18940	18940	0
102	20241209	192800	956965950	18940	18940	18940	18940	0
103	20241209	192700	956965950	18940	18940	18940	18940	0
104	20241209	192600	956965950	18940	18940	18940	18940	0
105	20241209	192500	956965950	18940	18940	18940	18940	0
106	20241209	192400	956965950	18940	18940	18940	18940	0
107	20241209	192300	956965950	18940	18940	18940	18940	0
108	20241209	192200	956965950	18940	18940	18940	18940	0
109	20241209	192100	956965950	18940	18940	18940	18940	0
110	20241209	192000	956965950	18940	18940	18940	18940	0
111	20241209	191900	956965950	18940	18940	18940	18940	0
112	20241209	191800	956965950	18940	18940	18940	18940	0
113	20241209	191700	956965950	18940	18940	18940	18940	0
114	20241209	191600	956965950	18940	18940	18940	18940	0
115	20241209	191500	956965950	18940	18940	18940	18940	0
116	20241209	191400	956965950	18940	18940	18940	18940	0
117	20241209	191300	956965950	18940	18940	18940	18940	0
118	20241209	191200	956965950	18940	18940	18940	18940	0
119	20241209	191100	956965950	18940	18940	18940	18940	0
120	20241209	191000	956965950	18940	18940	18940	18940	0
121	20241209	190900	956965950	18940	18940	18940	18940	0
122	20241209	190800	956965950	18940	18940	18940	18940	963
123	20241209	190700	956965950	18940	18940	18940	18940	0
124	20241209	190600	956965950	18940	18940	18940	18940	0
125	20241209	190500	956965950	18940	18940	18940	18940	0
126	20241209	190400	956965950	18940	18940	18940	18940	0
127	20241209	190300	956965950	18940	18940	18940	18940	0
128	20241209	190200	956965950	18940	18940	18940	18940	0
129	20241209	190100	956965950	18940	18940	18940	18940	0
130	20241209	190000	956965950	18940	18940	18940	18940	0
131	20241209	185900	956965950	18940	18940	18940	18940	0
132	20241209	185800	956965950	18940	18940	18940	18940	0
133	20241209	185700	956965950	18940	18940	18940	18940	0
134	20241209	185600	956965950	18940	18940	18940	18940	0
135	20241209	185500	956965950	18940	18940	18940	18940	0
136	20241209	185400	956965950	18940	18940	18940	18940	0
137	20241209	185300	956965950	18940	18940	18940	18940	0
138	20241209	185200	956965950	18940	18940	18940	18940	0
139	20241209	185100	956965950	18940	18940	18940	18940	0
140	20241209	185000	956965950	18940	18940	18940	18940	0
141	20241209	184900	956965950	18940	18940	18940	18940	0
142	20241209	184800	956965950	18940	18940	18940	18940	0
143	20241209	184700	956965950	18940	18940	18940	18940	0
144	20241209	184600	956965950	18940	18940	18940	18940	0
145	20241209	184500	956965950	18940	18940	18940	18940	0
146	20241209	184400	956965950	18940	18940	18940	18940	0
147	20241209	184300	956965950	18940	18940	18940	18940	0
148	20241209	184200	956965950	18940	18940	18940	18940	0
149	20241209	184100	956965950	18940	18940	18940	18940	0
150	20241209	184000	956965950	18940	18940	18940	18940	0
151	20241209	183900	956965950	18940	18940	18940	18940	0
152	20241209	183800	956965950	18940	18940	18940	18940	963
153	20241209	183700	956965950	18940	18940	18940	18940	0
154	20241209	183600	956965950	18940	18940	18940	18940	0
155	20241209	183500	956965950	18940	18940	18940	18940	0
156	20241209	183400	956965950	18940	18940	18940	18940	0
157	20241209	183300	956965950	18940	18940	18940	18940	0
158	20241209	183200	956965950	18940	18940	18940	18940	0
159	20241209	183100	956965950	18940	18940	18940	18940	0
160	20241209	183000	956965950	18940	18940	18940	18940	0
161	20241209	182900	956965950	18940	18940	18940	18940	0
162	20241209	182800	956965950	18940	18940	18940	18940	0
163	20241209	182700	956965950	18940	18940	18940	18940	0
164	20241209	182600	956965950	18940	18940	18940	18940	0
165	20241209	182500	956965950	18940	18940	18940	18940	0
166	20241209	182400	956965950	18940	18940	18940	18940	0
167	20241209	182300	956965950	18940	18940	18940	18940	0
168	20241209	182200	956965950	18940	18940	18940	18940	0
169	20241209	182100	956965950	18940	18940	18940	18940	0
170	20241209	182000	956965950	18940	18940	18940	18940	0
171	20241209	181900	956965950	18940	18940	18940	18940	0
172	20241209	181800	956965950	18940	18940	18940	18940	0
173	20241209	181700	956965950	18940	18940	18940	18940	0
174	20241209	181600	956965950	18940	18940	18940	18940	0
175	20241209	181500	956965950	18940	18940	18940	18940	0
176	20241209	181400	956965950	18940	18940	18940	18940	0
177	20241209	181300	956965950	18940	18940	18940	18940	0
178	20241209	181200	956965950	18940	18940	18940	18940	0
179	20241209	181100	956965950	18940	18940	18940	18940	0
180	20241209	181000	956965950	18940	18940	18940	18940	0
181	20241209	180900	956965950	18940	18940	18940	18940	0
182	20241209	180800	956965950	18940	18940	18940	18940	963
183	20241209	180700	956965950	18940	18940	18940	18940	0
184	20241209	180600	956965950	18940	18940	18940	18940	0
185	20241209	180500	956965950	18940	18940	18940	18940	0
186	20241209	180400	956965950	18940	18940	18940	18940	0
187	20241209	180300	956965950	18940	18940	18940	18940	0
188	20241209	180200	956965950	18940	18940	18940	18940	0
189	20241209	180100	956965950	18940	18940	18940	18940	0
190	20241209	180000	956965950	18940	18940	18940	18940	0
191	20241209	175900	956965950	18940	18940	18940	18940	0
192	20241209	175800	956965950	18940	18940	18940	18940	0
193	20241209	175700	956965950	18940	18940	18940	18940	0
194	20241209	175600	956965950	18940	18940	18940	18940	0
195	20241209	175500	956965950	18940	18940	18940	18940	0
196	20241209	175400	956965950	18940	18940	18940	18940	0
197	20241209	175300	956965950	18940	18940	18940	18940	0
198	20241209	175200	956965950	18940	18940	18940	18940	0
199	20241209	175100	956965950	18940	18940	18940	18940	0
200	20241209	175000	956965950	18940	18940	18940	18940	0
201	20241209	174900	956965950	18940	18940	18940	18940	0
202	20241209	174800	956965950	18940	18940	18940	18940	0
203	20241209	174700	956965950	18940	18940	18940	18940	0
204	20241209	174600	956965950	18940	18940	18940	18940	0
205	20241209	174500	956965950	18940	18940	18940	18940	0
206	20241209	174400	956965950	18940	18940	18940	18940	0
207	20241209	174300	956965950	18940	18940	18940	18940	0
208	20241209	174200	956965950	18940	18940	18940	18940	0
209	20241209	174100	956965950	18940	18940	18940	18940	0
210	20241209	174000	956965950	18940	18940	18940	18940	0
211	20241209	173900	956965950	18940	18940	18940	18940	0
212	20241209	173800	956965950	18940	18940	18940	18940	963
213	20241209	173700	956965950	18940	18940	18940	18940	0
214	20241209	173600	956965950	18940	18940	18940	18940	0
215	20241209	173500	956965950	18940	18940	18940	18940	0
216	20241209	173400	956965950	18940	18940	18940	18940	0
217	20241209	173300	956965950	18940	18940	18940	18940	0
218	20241209	173200	956965950	18940	18940	18940	18940	0
219	20241209	173100	956965950	18940	18940	18940	18940	0
220	20241209	173000	956965950	18940	18940	18940	18940	0
221	20241209	172900	956965950	18940	18940	18940	18940	0
222	20241209	172800	956965950	18940	18940	18940	18940	0
223	20241209	172700	956965950	18940	18940	18940	18940	0
224	20241209	172600	956965950	18940	18940	18940	18940	0
225	20241209	172500	956965950	18940	18940	18940	18940	0
226	20241209	172400	956965950	18940	18940	18940	18940	0
227	20241209	172300	956965950	18940	18940	18940	18940	0
228	20241209	172200	956965950	18940	18940	18940	18940	0
229	20241209	172100	956965950	18940	18940	18940	18940	0
230	20241209	172000	956965950	18940	18940	18940	18940	0
231	20241209	171900	956965950	18940	18940	18940	18940	0
232	20241209	171800	956965950	18940	18940	18940	18940	0
233	20241209	171700	956965950	18940	18940	18940	18940	0
234	20241209	171600	956965950	18940	18940	18940	18940	0
235	20241209	171500	956965950	18940	18940	18940	18940	0
236	20241209	171400	956965950	18940	18940	18940	18940	0
237	20241209	171300	956965950	18940	18940	18940	18940	0
238	20241209	171200	956965950	18940	18940	18940	18940	0
239	20241209	171100	956965950	18940	18940	18940	18940	0
240	20241209	171000	956965950	18940	18940	18940	18940	0
241	20241209	170900	956965950	18940	18940	18940	18940	0
242	20241209	170800	956965950	18940	18940	18940	18940	963
243	20241209	170700	956965950	18940	18940	18940	18940	0
244	20241209	170600	956965950	18940	18940	18940	18940	0
245	20241209	170500	956965950	18940	18940	18940	18940	0
246	20241209	170400	956965950	18940	18940	18940	18940	0
247	20241209	170300	956965950	18940	18940	18940	18940	0
248	20241209	170200	956965950	18940	18940	18940	18940	0
249	20241209	170100	956965950	18940	18940	18940	18940	0
250	20241209	170000	956965950	18940	18940	18940	18940	0
251	20241209	165900	956965950	18940	18940	18940	18940	0
252	20241209	165800	956965950	18940	18940	18940	18940	0
253	20241209	165700	956965950	18940	18940	18940	18940	0
254	20241209	165600	956965950	18940	18940	18940	18940	0
255	20241209	165500	956965950	18940	18940	18940	18940	0
256	20241209	165400	956965950	18940	18940	18940	18940	0
257	20241209	165300	956965950	18940	18940	18940	18940	0
258	20241209	165200	956965950	18940	18940	18940	18940	0
259	20241209	165100	956965950	18940	18940	18940	18940	0
260	20241209	165000	956965950	18940	18940	18940	18940	0
261	20241209	164900	956965950	18940	18940	18940	18940	0
262	20241209	164800	956965950	18940	18940	18940	18940	0
263	20241209	164700	956965950	18940	18940	18940	18940	0
264	20241209	164600	956965950	18940	18940	18940	18940	0
265	20241209	164500	956965950	18940	18940	18940	18940	0
266	20241209	164400	956965950	18940	18940	18940	18940	0
267	20241209	164300	956965950	18940	18940	18940	18940	0
268	20241209	164200	956965950	18940	18940	18940	18940	0
269	20241209	164100	956965950	18940	18940	18940	18940	0
270	20241209	164000	956965950	18940	18940	18940	18940	0
271	20241209	163900	956965950	18940	18940	18940	18940	0
272	20241209	163800	956965950	18940	18940	18940	18940	963
273	20241209	163700	956965950	18940	18940	18940	18940	0
274	20241209	163600	956965950	18940	18940	18940	18940	0
275	20241209	163500	956965950	18940	18940	18940	18940	0
276	20241209	163400	956965950	18940	18940	18940	18940	0
277	20241209	163300	956965950	18940	18940	18940	18940	0
278	20241209	163200	956965950	18940	18940	18940	18940	0
279	20241209	163100	956965950	18940	18940	18940	18940	0
280	20241209	163000	956965950	18940	18940	18940	18940	0
281	20241209	162900	956965950	18940	18940	18940	18940	0
282	20241209	162800	956965950	18940	18940	18940	18940	0
283	20241209	162700	956965950	18940	18940	18940	18940	0
284	20241209	162600	956965950	18940	18940	18940	18940	0
285	20241209	162500	956965950	18940	18940	18940	18940	0
286	20241209	162400	956965950	18940	18940	18940	18940	0
287	20241209	162300	956965950	18940	18940	18940	18940	0
288	20241209	162200	956965950	18940	18940	18940	18940	0
289	20241209	162100	956965950	18940	18940	18940	18940	0
290	20241209	162000	956965950	18940	18940	18940	18940	0
291	20241209	161900	956965950	18940	18940	18940	18940	0
292	20241209	161800	956965950	18940	18940	18940	18940	0
293	20241209	161700	956965950	18940	18940	18940	18940	0
294	20241209	161600	956965950	18940	18940	18940	18940	0
295	20241209	161500	956965950	18940	18940	18940	18940	0
296	20241209	161400	956965950	18940	18940	18940	18940	0
297	20241209	161300	956965950	18940	18940	18940	18940	0
298	20241209	161200	956965950	18940	18940	18940	18940	0
299	20241209	161100	956965950	18940	18940	18940	18940	0
300	20241209	161000	956965950	18940	18940	18940	18940	0
301	20241209	160900	956965950	18940	18940	18940	18940	0
302	20241209	160800	956965950	18940	18940	18940	18940	963
303	20241209	160700	956965950	18940	18940	18940	18940	0
304	20241209	160600	956965950	18940	18940	18940	18940	0
305	20241209	160500	956965950	18940	18940	18940	18940	0
306	20241209	160400	956965950	18940	18940	18940	18940	0
307	20241209	160300	956965950	18940	18940	18940	18940	0
308	20241209	160200	956965950	18940	18940	18940	18940	0
309	20241209	160100	956965950	18940	18940	18940	18940	0
310	20241209	160000	956965950	18940	18940	18940	18940	0
311	20241209	155900	956965950	18940	18940	18940	18940	0
312	20241209	155800	956965950	18940	18940	18940	18940	0
313	20241209	155700	956965950	18940	18940	18940	18940	0
314	20241209	155600	956965950	18940	18940	18940	18940	0
315	20241209	155500	956965950	18940	18940	18940	18940	0
316	20241209	155400	956965950	18940	18940	18940	18940	0
317	20241209	155300	956965950	18940	18940	18940	18940	0
318	20241209	155200	956965950	18940	18940	18940	18940	0
319	20241209	155100	956965950	18940	18940	18940	18940	0
320	20241209	155000	956965950	18940	18940	18940	18940	0
321	20241209	154900	956965950	18940	18940	18940	18940	0
322	20241209	154800	956965950	18940	18940	18940	18940	0
323	20241209	154700	956965950	18940	18940	18940	18940	0
324	20241209	154600	956965950	18940	18940	18940	18940	0
325	20241209	154500	956965950	18940	18940	18940	18940	0
326	20241209	154400	956965950	18940	18940	18940	18940	0
327	20241209	154300	956965950	18940	18940	18940	18940	0
328	20241209	154200	956965950	18940	18940	18940	18940	0
329	20241209	154100	956965950	18940	18940	18940	18940	0
330	20241209	154000	956965950	18940	18940	18940	18940	0
331	20241209	153900	956965950	18940	18940	18940	18940	0
332	20241209	153800	956965950	18940	18940	18940	18940	963
333	20241209	153700	956965950	18940	18940	18940	18940	0
334	20241209	153600	956965950	18940	18940	18940	18940	0
335	20241209	153500	956965950	18940	18940	18940	18940	0
336	20241209	153400	956965950	18940	18940	18940	18940	0
337	20241209	153300	956965950	18940	18940	18940	18940	0
338	20241209	153200	956965950	18940	18940	18940	18940	0
339	20241209	153100	956965950	18940	18940	18940	18940	0
340	20241209	153000	956965950	18940	18940	18940	18940	963
341	20241209	152900	938726730	19020	19020	19020	19020	0
342	20241209	152800	938726730	19020	19020	19020	19020	0
343	20241209	152700	938726730	19020	19020	19020	19020	0
344	20241209	152600	938726730	19020	19020	19020	19020	0
345	20241209	152500	938726730	19020	19020	19020	19020	0
346	20241209	152400	938726730	19020	19020	19020	19020	0
347	20241209	152300	938726730	19020	19020	19020	19020	0
348	20241209	152200	938726730	19020	19020	19020	19020	0
349	20241209	152100	938726730	19020	19020	19020	19020	0
350	20241209	152000	938726730	19020	19020	19020	19020	0
351	20241209	151900	938726730	19020	19040	19040	19020	232
352	20241209	151800	934311640	19040	19050	19050	19040	106
353	20241209	151700	932292680	19060	19050	19060	19050	97
354	20241209	151600	930444690	19060	19060	19060	19060	126
355	20241209	151500	928043130	19070	19060	19070	19060	79
356	20241209	151400	926537380	19060	19070	19070	19060	89
357	20241209	151300	924840480	19070	19070	19070	19070	11
358	20241209	151200	924630710	19070	19070	19070	19070	21
359	20241209	151100	924230240	19070	19070	19070	19070	146
360	20241209	151000	921446020	19070	19070	19070	19070	60
361	20241209	150900	920301820	19070	19080	19080	19070	25
362	20241209	150800	919824900	19080	19090	19090	19080	83
363	20241209	150700	918240740	19080	19080	19080	19080	0
364	20241209	150600	918240740	19080	19080	19090	19080	119
365	20241209	150500	915970150	19090	19090	19090	19090	30
366	20241209	150400	915397450	19090	19090	19090	19090	1
367	20241209	150300	915378360	19080	19080	19080	19080	0
368	20241209	150200	915378360	19080	19090	19090	19080	7
369	20241209	150100	915244770	19080	19090	19090	19080	90
370	20241209	150000	913527230	19100	19100	19100	19100	40
371	20241209	145900	912763230	19090	19090	19090	19090	6
372	20241209	145800	912648690	19090	19080	19090	19080	10
373	20241209	145700	912457810	19080	19080	19090	19080	103
374	20241209	145600	910492530	19150	19070	19150	19070	125
375	20241209	145500	908108600	19070	19170	19180	19060	1772
376	20241209	145400	874239350	19180	19180	19180	19180	5
377	20241209	145300	874143450	19180	19180	19180	19180	75
378	20241209	145200	872704950	19180	19180	19180	19180	0
379	20241209	145100	872704950	19180	19190	19200	19180	49
380	20241209	145000	871765040	19190	19190	19190	19190	48
381	20241209	144900	870843920	19190	19190	19190	19190	34
382	20241209	144800	870191460	19190	19190	19190	19190	0
383	20241209	144700	870191460	19190	19170	19190	19170	80
384	20241209	144600	868657290	19160	19130	19160	19130	83
385	20241209	144500	867068390	19140	19140	19140	19140	100
386	20241209	144400	865154390	19140	19140	19140	19140	2
387	20241209	144300	865116110	19130	19130	19130	19130	0
388	20241209	144200	865116110	19130	19130	19130	19130	19
389	20241209	144100	864752640	19120	19140	19140	19110	152
390	20241209	144000	861845640	19140	19140	19140	19140	14
391	20241209	143900	861577680	19130	19130	19130	19130	0
392	20241209	143800	861577680	19130	19130	19130	19130	10
393	20241209	143700	861386380	19130	19130	19130	19130	0
394	20241209	143600	861386380	19130	19140	19140	19130	159
395	20241209	143500	858344490	19140	19150	19150	19130	303
396	20241209	143400	852547230	19150	19150	19150	19150	1
397	20241209	143300	852528080	19150	19150	19150	19150	9
398	20241209	143200	852355730	19150	19150	19150	19140	10
399	20241209	143100	852164240	19150	19150	19150	19150	23
400	20241209	143000	851723790	19140	19130	19140	19130	26
401	20241209	142900	851226290	19130	19160	19160	19130	332
402	20241209	142800	844874060	19170	19160	19170	19160	50
403	20241209	142700	843915880	19160	19160	19160	19160	9
404	20241209	142600	843743440	19160	19160	19160	19160	2
405	20241209	142500	843705120	19160	19160	19160	19160	9
406	20241209	142400	843532680	19160	19160	19160	19160	0
407	20241209	142300	843532680	19160	19160	19160	19160	8
408	20241209	142200	843379400	19160	19160	19160	19160	8
409	20241209	142100	843226120	19160	19150	19160	19150	36
410	20241209	142000	842536660	19150	19140	19150	19140	115
411	20241209	141900	840335500	19150	19140	19150	19130	236
412	20241209	141800	835818160	19150	19150	19150	19150	8
413	20241209	141700	835664960	19150	19150	19150	19150	8
414	20241209	141600	835511760	19140	19140	19140	19140	0
415	20241209	141500	835511760	19140	19160	19160	19140	89
416	20241209	141400	833807550	19150	19150	19150	19150	280
417	20241209	141300	828445550	19160	19160	19160	19160	8
418	20241209	141200	828292270	19160	19160	19160	19160	9
419	20241209	141100	828119830	19160	19160	19160	19160	100
420	20241209	141000	826203830	19160	19160	19160	19160	29
421	20241209	140900	825648190	19160	19150	19160	19150	2
422	20241209	140800	825609880	19160	19160	19160	19150	121
423	20241209	140700	823291980	19170	19170	19170	19170	10
424	20241209	140600	823100280	19170	19170	19170	19170	0
425	20241209	140500	823100280	19170	19170	19170	19170	9
426	20241209	140400	822927750	19170	19170	19170	19170	8
427	20241209	140300	822774390	19170	19170	19170	19170	1
428	20241209	140200	822755220	19170	19170	19170	19170	14
429	20241209	140100	822486840	19170	19170	19170	19170	0
430	20241209	140000	822486840	19170	19170	19170	19170	11
431	20241209	135900	822275970	19170	19170	19170	19170	8
432	20241209	135800	822122610	19160	19160	19160	19160	0
433	20241209	135700	822122610	19160	19180	19180	19160	31
434	20241209	135600	821528370	19180	19190	19190	19180	13
435	20241209	135500	821278950	19190	19190	19190	19190	9
436	20241209	135400	821106240	19190	19190	19190	19190	8
437	20241209	135300	820952720	19190	19190	19190	19190	0
438	20241209	135200	820952720	19190	19190	19190	19190	8
439	20241209	135100	820799200	19190	19180	19200	19180	65
440	20241209	135000	819551980	19180	19180	19180	19180	9
441	20241209	134900	819379360	19180	19180	19180	19180	8
442	20241209	134800	819225920	19180	19180	19180	19180	5
443	20241209	134700	819130020	19180	19180	19180	19180	13
444	20241209	134600	818880680	19170	19160	19170	19160	28
445	20241209	134500	818344190	19160	19160	19160	19160	15
446	20241209	134400	818056790	19160	19160	19160	19160	119
447	20241209	134300	815776750	19160	19160	19160	19160	51
448	20241209	134200	814799590	19160	19160	19160	19160	9
449	20241209	134100	814627150	19160	19160	19160	19160	1
450	20241209	134000	814607990	19160	19160	19160	19150	100
451	20241209	133900	812692360	19160	19160	19160	19160	11
452	20241209	133800	812481600	19160	19160	19160	19160	0
453	20241209	133700	812481600	19160	19160	19160	19160	13
454	20241209	133600	812232520	19160	19160	19160	19160	9
455	20241209	133500	812060080	19160	19160	19160	19160	45
456	20241209	133400	811197880	19160	19160	19160	19160	180
457	20241209	133300	807749080	19160	19160	19160	19160	15
458	20241209	133200	807461680	19160	19160	19160	19160	9
459	20241209	133100	807289240	19160	19160	19160	19160	12
460	20241209	133000	807059320	19160	19160	19160	19160	4
461	20241209	132900	806982680	19160	19160	19160	19160	16
462	20241209	132800	806676120	19160	19160	19160	19160	0
463	20241209	132700	806676120	19160	19180	19180	19150	109
464	20241209	132600	804588530	19190	19200	19200	19190	12
465	20241209	132500	804358160	19200	19220	19220	19200	3
466	20241209	132400	804300530	19170	19170	19170	19170	44
467	20241209	132300	803457050	19170	19160	19170	19160	2
468	20241209	132200	803418720	19170	19180	19180	19170	13
469	20241209	132100	803169460	19190	19190	19190	19190	1
470	20241209	132000	803150270	19180	19200	19200	19180	20
471	20241209	131900	802766460	19180	19180	19180	19180	46
472	20241209	131800	801884180	19230	19230	19230	19230	0
473	20241209	131700	801884180	19230	19240	19240	19230	209
474	20241209	131600	797864070	19250	19260	19260	19250	319
475	20241209	131500	791721270	19270	19110	19270	19110	390
476	20241209	131400	784249700	19100	19100	19100	19100	0
477	20241209	131300	784249700	19100	19090	19110	19080	473
478	20241209	131200	775218410	19080	19090	19090	19080	192
479	20241209	131100	771553390	19090	19100	19110	19090	64
480	20241209	131000	770331160	19100	19120	19120	19100	286
481	20241209	130900	764863730	19120	19150	19150	19120	79
482	20241209	130800	763352150	19150	19210	19210	19150	371
483	20241209	130700	756239730	19250	19230	19250	19190	361
484	20241209	130600	749304310	19220	19260	19260	19220	1895
485	20241209	130500	712833170	19250	19270	19280	19250	701
486	20241209	130400	699331600	19280	19300	19300	19270	175
487	20241209	130300	695955480	19300	19300	19300	19300	34
488	20241209	130200	695299280	19310	19310	19310	19310	2
489	20241209	130100	695260660	19310	19310	19310	19310	4
490	20241209	130000	695183420	19310	19330	19330	19300	242
491	20241209	125900	690510040	19340	19340	19340	19340	0
492	20241209	125800	690510040	19340	19340	19340	19340	1
493	20241209	125700	690490700	19330	19330	19330	19330	2
494	20241209	125600	690452040	19330	19330	19330	19330	2
495	20241209	125500	690413380	19330	19380	19380	19330	119
496	20241209	125400	688111890	19340	19340	19340	19340	0
497	20241209	125300	688111890	19340	19340	19340	19340	3
498	20241209	125200	688053870	19330	19330	19330	19330	0
499	20241209	125100	688053870	19330	19330	19330	19330	0
500	20241209	125000	688053870	19330	19330	19330	19330	1
501	20241209	124900	688034540	19330	19330	19330	19330	2
502	20241209	124800	687995880	19340	19340	19340	19340	1
503	20241209	124700	687976540	19330	19330	19330	19330	19
504	20241209	124600	687609270	19330	19340	19340	19330	36
505	20241209	124500	686913090	19330	19330	19330	19330	0
506	20241209	124400	686913090	19330	19330	19330	19330	15
507	20241209	124300	686623140	19340	19340	19340	19340	2
508	20241209	124200	686584460	19340	19340	19340	19340	2
509	20241209	124100	686545780	19340	19340	19340	19340	38
510	20241209	124000	685810860	19340	19340	19340	19340	0
511	20241209	123900	685810860	19340	19340	19340	19340	1
512	20241209	123800	685791520	19340	19340	19340	19340	0
513	20241209	123700	685791520	19340	19340	19340	19340	2
514	20241209	123600	685752840	19340	19340	19340	19340	1
515	20241209	123500	685733500	19340	19340	19340	19340	0
516	20241209	123400	685733500	19340	19340	19340	19340	2
517	20241209	123300	685694820	19330	19330	19330	19330	0
518	20241209	123200	685694820	19330	19330	19330	19330	0
519	20241209	123100	685694820	19330	19330	19330	19330	0
520	20241209	123000	685694820	19330	19330	19330	19330	2
521	20241209	122900	685656160	19330	19330	19330	19330	1
522	20241209	122800	685636830	19320	19370	19370	19320	8
523	20241209	122700	685482220	19340	19350	19370	19330	41
524	20241209	122600	684689240	19360	19360	19360	19360	1
525	20241209	122500	684669880	19350	19310	19350	19310	11
526	20241209	122400	684457400	19310	19310	19310	19310	2
527	20241209	122300	684418780	19320	19320	19320	19320	0
528	20241209	122200	684418780	19320	19280	19320	19280	1212
529	20241209	122100	661031910	19280	19280	19280	19280	5
530	20241209	122000	660935510	19270	19290	19290	19270	31
531	20241209	121900	660338120	19290	19290	19290	19290	1
532	20241209	121800	660318830	19260	19260	19260	19260	0
533	20241209	121700	660318830	19260	19260	19260	19260	0
534	20241209	121600	660318830	19260	19280	19280	19260	120
535	20241209	121500	658007090	19290	19290	19290	19290	1
536	20241209	121400	657987800	19290	19290	19290	19290	2
537	20241209	121300	657949220	19290	19290	19290	19290	0
538	20241209	121200	657949220	19290	19290	19290	19290	0
539	20241209	121100	657949220	19290	19290	19290	19290	0
540	20241209	121000	657949220	19290	19290	19290	19290	0
541	20241209	120900	657949220	19290	19290	19290	19290	2
542	20241209	120800	657910640	19290	19290	19290	19290	0
543	20241209	120700	657910640	19290	19290	19290	19290	0
544	20241209	120600	657910640	19290	19290	19290	19290	16
545	20241209	120500	657602000	19290	19290	19290	19290	2
546	20241209	120400	657563420	19290	19290	19290	19290	50
547	20241209	120300	656598920	19290	19290	19290	19290	83
548	20241209	120200	654997850	19280	19280	19280	19280	12
549	20241209	120100	654766490	19260	19260	19260	19260	0
550	20241209	120000	654766490	19260	19290	19290	19260	171
551	20241209	115900	651473000	19280	19280	19280	19280	200
552	20241209	115800	647617000	19260	19260	19260	19260	0
553	20241209	115700	647617000	19260	19260	19260	19260	0
554	20241209	115600	647617000	19260	19260	19260	19260	9
555	20241209	115500	647443660	19280	19280	19280	19280	132
556	20241209	115400	644898700	19260	19260	19260	19260	0
557	20241209	115300	644898700	19260	19260	19260	19260	100
558	20241209	115200	642972700	19260	19260	19260	19260	215
559	20241209	115100	638831800	19260	19280	19280	19260	1053
560	20241209	115000	618541450	19280	19280	19280	19280	1
561	20241209	114900	618522170	19280	19280	19280	19280	1
562	20241209	114800	618502890	19270	19270	19270	19270	0
563	20241209	114700	618502890	19270	19280	19280	19270	66
564	20241209	114600	617230710	19290	19290	19290	19290	0
565	20241209	114500	617230710	19290	19290	19290	19290	2
566	20241209	114400	617192130	19280	19280	19280	19280	0
567	20241209	114300	617192130	19280	19280	19280	19280	0
568	20241209	114200	617192130	19280	19280	19280	19280	53
569	20241209	114100	616170290	19280	19280	19280	19280	2
570	20241209	114000	616131730	19280	19280	19280	19280	1
571	20241209	113900	616112450	19270	19280	19280	19270	129
572	20241209	113800	613626370	19280	19280	19280	19280	0
573	20241209	113700	613626370	19280	19280	19280	19280	5
574	20241209	113600	613529970	19280	19280	19280	19280	5
575	20241209	113500	613433570	19290	19290	19290	19290	2
576	20241209	113400	613394990	19290	19290	19290	19290	11
577	20241209	113300	613182800	19290	19290	19290	19290	2
578	20241209	113200	613144220	19280	19280	19280	19280	0
579	20241209	113100	613144220	19280	19280	19280	19280	4
580	20241209	113000	613067100	19280	19270	19280	19270	3
581	20241209	112900	613009270	19280	19280	19280	19280	41
582	20241209	112800	612218790	19290	19290	19290	19290	0
583	20241209	112700	612218790	19290	19290	19290	19290	0
584	20241209	112600	612218790	19290	19290	19290	19290	2
585	20241209	112500	612180210	19290	19290	19290	19290	0
586	20241209	112400	612180210	19290	19290	19290	19290	0
587	20241209	112300	612180210	19290	19290	19290	19290	1
588	20241209	112200	612160920	19270	19270	19270	19270	41
589	20241209	112100	611370850	19270	19280	19280	19270	171
590	20241209	112000	608074370	19280	19280	19280	19280	103
591	20241209	111900	606088530	19280	19280	19280	19280	10
592	20241209	111800	605895730	19270	19280	19280	19270	100
593	20241209	111700	603968190	19290	19300	19300	19280	402
594	20241209	111600	596214680	19310	19310	19310	19310	2
595	20241209	111500	596176060	19310	19310	19310	19310	6
596	20241209	111400	596060200	19300	19300	19300	19300	246
597	20241209	111300	591312400	19310	19310	19310	19310	0
598	20241209	111200	591312400	19310	19310	19310	19310	30
599	20241209	111100	590733100	19310	19310	19310	19310	1
600	20241209	111000	590713790	19310	19310	19310	19310	1
601	20241209	110900	590694480	19310	19310	19310	19310	1
602	20241209	110800	590675170	19310	19310	19310	19310	4
603	20241209	110700	590597930	19310	19340	19340	19310	69
604	20241209	110600	589265050	19340	19340	19340	19340	2
605	20241209	110500	589226370	19330	19330	19330	19330	0
606	20241209	110400	589226370	19330	19370	19370	19330	685
607	20241209	110300	575973940	19380	19380	19380	19380	2
608	20241209	110200	575935180	19380	19380	19380	19370	3
609	20241209	110100	575877050	19380	19380	19380	19380	1
610	20241209	110000	575857670	19380	19380	19380	19380	0
611	20241209	105900	575857670	19380	19380	19380	19380	0
612	20241209	105800	575857670	19380	19380	19380	19380	8
613	20241209	105700	575702630	19380	19380	19380	19380	40
614	20241209	105600	574927430	19380	19380	19380	19380	2
615	20241209	105500	574888670	19380	19380	19380	19370	12
616	20241209	105400	574656120	19380	19380	19380	19380	11
617	20241209	105300	574442940	19380	19380	19380	19370	11
618	20241209	105200	574229780	19380	19380	19380	19380	9
619	20241209	105100	574055360	19380	19370	19380	19370	24
620	20241209	105000	573590460	19370	19370	19370	19370	16
621	20241209	104900	573280540	19370	19370	19380	19370	51
622	20241209	104800	572292570	19390	19360	19390	19360	208
623	20241209	104700	568264420	19350	19310	19360	19310	4288
624	20241209	104600	485377280	19310	19310	19310	19310	28
625	20241209	104500	484836600	19310	19310	19310	19310	45
626	20241209	104400	483967650	19310	19310	19310	19310	26
627	20241209	104300	483465590	19310	19310	19310	19310	25
628	20241209	104200	482982840	19310	19310	19310	19310	3
629	20241209	104100	482924910	19310	19310	19310	19310	25
630	20241209	104000	482442160	19310	19310	19310	19310	5
631	20241209	103900	482345610	19310	19310	19310	19310	0
632	20241209	103800	482345610	19310	19310	19310	19310	0
633	20241209	103700	482345610	19310	19310	19310	19310	120
634	20241209	103600	480028410	19310	19310	19310	19310	0
635	20241209	103500	480028410	19310	19310	19310	19310	0
636	20241209	103400	480028410	19310	19310	19310	19310	1
637	20241209	103300	480009100	19310	19310	19310	19310	7
638	20241209	103200	479873930	19310	19310	19310	19310	1
639	20241209	103100	479854620	19310	19310	19310	19310	4
640	20241209	103000	479777380	19310	19310	19310	19310	0
641	20241209	102900	479777380	19310	19310	19310	19310	1
642	20241209	102800	479758070	19310	19310	19310	19310	0
643	20241209	102700	479758070	19310	19310	19310	19310	18
644	20241209	102600	479410490	19310	19320	19320	19310	741
645	20241209	102500	465100030	19320	19320	19320	19320	5
646	20241209	102400	465003430	19320	19320	19320	19320	2
647	20241209	102300	464964790	19320	19320	19320	19320	0
648	20241209	102200	464964790	19320	19320	19320	19320	1
649	20241209	102100	464945470	19320	19320	19330	19320	5
650	20241209	102000	464848860	19330	19260	19350	19260	1918
651	20241209	101900	427834410	19250	19250	19250	19250	278
652	20241209	101800	422482910	19250	19290	19300	19250	1345
653	20241209	101700	396559580	19290	19280	19290	19280	36
654	20241209	101600	395865480	19300	19280	19300	19280	330
655	20241209	101500	389497070	19280	19280	19280	19280	1000
656	20241209	101400	370217070	19280	19280	19290	19280	99
657	20241209	101300	368308340	19270	19300	19310	19270	771
658	20241209	101200	353429450	19300	19320	19320	19300	170
659	20241209	101100	350146310	19320	19380	19380	19320	1374
660	20241209	101000	323560580	19390	19380	19390	19380	4
661	20241209	100900	323483050	19380	19380	19380	19380	10
662	20241209	100800	323289250	19390	19390	19390	19390	2
663	20241209	100700	323250470	19390	19380	19390	19380	75
664	20241209	100600	321796850	19380	19380	19380	19380	41
665	20241209	100500	321002270	19390	19390	19390	19380	106
666	20241209	100400	318947930	19380	19380	19380	19380	158
667	20241209	100300	315885890	19380	19380	19380	19380	5
668	20241209	100200	315788990	19370	19370	19370	19370	0
669	20241209	100100	315788990	19370	19380	19380	19370	19
670	20241209	100000	315420950	19390	19380	19390	19380	9
671	20241209	095900	315246500	19400	19380	19400	19370	90
672	20241209	095800	313500880	19370	19390	19400	19360	354
673	20241209	095700	306643270	19390	19390	19390	19390	4
674	20241209	095600	306565710	19380	19380	19380	19380	15
675	20241209	095500	306275010	19370	19370	19370	19370	4
676	20241209	095400	306197530	19370	19370	19370	19370	15
677	20241209	095300	305906980	19370	19370	19370	19370	18
678	20241209	095200	305558320	19370	19370	19370	19370	6
679	20241209	095100	305442100	19370	19370	19370	19370	20
680	20241209	095000	305054700	19370	19360	19370	19360	45
681	20241209	094900	304183450	19360	19360	19380	19320	16
682	20241209	094800	303873750	19330	19300	19330	19290	1012
683	20241209	094700	284326760	19330	19300	19330	19300	22
684	20241209	094600	283901590	19330	19270	19330	19270	2718
685	20241209	094500	231470270	19270	19270	19270	19270	4
686	20241209	094400	231393190	19270	19270	19290	19270	281
687	20241209	094300	225973180	19270	19260	19270	19260	3
688	20241209	094200	225915390	19280	19260	19280	19260	330
689	20241209	094100	219557250	19260	19260	19270	19260	423
690	20241209	094000	211409310	19260	19320	19320	19240	1477
691	20241209	093900	182924930	19330	19320	19330	19320	622
692	20241209	093800	170903790	19320	19310	19320	19300	585
693	20241209	093700	159607350	19310	19330	19330	19310	153
694	20241209	093600	156652190	19340	19340	19340	19340	85
695	20241209	093500	155008290	19340	19350	19350	19330	14
696	20241209	093400	154737480	19350	19400	19400	19350	58
697	20241209	093300	153614600	19400	19400	19400	19380	105
698	20241209	093200	151577750	19400	19400	19400	19400	0
699	20241209	093100	151577750	19400	19410	19410	19390	306
700	20241209	093000	145639870	19410	19450	19450	19410	42
701	20241209	092900	144823690	19460	19470	19470	19460	14
702	20241209	092800	144551230	19470	19470	19470	19470	20
703	20241209	092700	144161830	19460	19450	19460	19450	19
704	20241209	092600	143792140	19450	19490	19490	19430	391
705	20241209	092500	136187140	19460	19470	19500	19450	446
706	20241209	092400	127510360	19470	19530	19540	19470	437
707	20241209	092300	118990280	19540	19560	19560	19530	336
708	20241209	092200	112421830	19560	19570	19590	19560	94
709	20241209	092100	110582310	19580	19590	19590	19570	191
710	20241209	092000	106841880	19590	19570	19600	19570	139
711	20241209	091900	104119260	19570	19600	19600	19570	40
712	20241209	091800	103336400	19570	19610	19640	19570	289
713	20241209	091700	97674850	19640	19650	19680	19590	3298
714	20241209	091600	32905960	19690	19660	19690	19650	109
715	20241209	091500	30764010	19690	19640	19700	19560	415
716	20241209	091400	22641810	19710	19730	19730	19710	3
717	20241209	091300	22582650	19730	19730	19730	19730	0
718	20241209	091200	22582650	19730	19740	19740	19730	5
719	20241209	091100	22483970	19740	19740	19740	19740	1
720	20241209	091000	22464230	19740	19740	19740	19740	0
721	20241209	090900	22464230	19740	19600	19750	19560	220
722	20241209	090800	18155340	19600	19680	19680	19560	403
723	20241209	090700	10254920	19660	19660	19660	19660	0
724	20241209	090600	10254920	19660	19810	19810	19660	32
725	20241209	090500	9625500	19810	19810	19810	19810	1
726	20241209	090400	9605690	19830	19830	19830	19830	0
727	20241209	090300	9605690	19830	19830	19830	19830	0
728	20241209	090200	9605690	19830	19830	19830	19830	1
729	20241209	090100	9585860	19660	19740	19740	19660	226
730	20241209	090000	5125060	19840	19790	19840	19740	259