KissMeData/064550/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194400	3368946490	19070	19070	19070	19070	1179
3	20241204	194300	3368946490	19070	19070	19070	19070	0
4	20241204	194200	3368946490	19070	19070	19070	19070	0
5	20241204	194100	3368946490	19070	19070	19070	19070	0
6	20241204	194000	3368946490	19070	19070	19070	19070	0
7	20241204	193900	3368946490	19070	19070	19070	19070	0
8	20241204	193800	3368946490	19070	19070	19070	19070	0
9	20241204	193700	3368946490	19070	19070	19070	19070	0
10	20241204	193600	3368946490	19070	19070	19070	19070	0
11	20241204	193500	3368946490	19070	19070	19070	19070	0
12	20241204	193400	3368946490	19070	19070	19070	19070	0
13	20241204	193300	3368946490	19070	19070	19070	19070	0
14	20241204	193200	3368946490	19070	19070	19070	19070	0
15	20241204	193100	3368946490	19070	19070	19070	19070	0
16	20241204	193000	3368946490	19070	19070	19070	19070	0
17	20241204	192900	3368946490	19070	19070	19070	19070	0
18	20241204	192800	3368946490	19070	19070	19070	19070	0
19	20241204	192700	3368946490	19070	19070	19070	19070	0
20	20241204	192600	3368946490	19070	19070	19070	19070	0
21	20241204	192500	3368946490	19070	19070	19070	19070	0
22	20241204	192400	3368946490	19070	19070	19070	19070	0
23	20241204	192300	3368946490	19070	19070	19070	19070	0
24	20241204	192200	3368946490	19070	19070	19070	19070	0
25	20241204	192100	3368946490	19070	19070	19070	19070	0
26	20241204	192000	3368946490	19070	19070	19070	19070	0
27	20241204	191900	3368946490	19070	19070	19070	19070	0
28	20241204	191800	3368946490	19070	19070	19070	19070	0
29	20241204	191700	3368946490	19070	19070	19070	19070	0
30	20241204	191600	3368946490	19070	19070	19070	19070	0
31	20241204	191500	3368946490	19070	19070	19070	19070	0
32	20241204	191400	3368946490	19070	19070	19070	19070	1179
33	20241204	191300	3368946490	19070	19070	19070	19070	0
34	20241204	191200	3368946490	19070	19070	19070	19070	0
35	20241204	191100	3368946490	19070	19070	19070	19070	0
36	20241204	191000	3368946490	19070	19070	19070	19070	0
37	20241204	190900	3368946490	19070	19070	19070	19070	0
38	20241204	190800	3368946490	19070	19070	19070	19070	0
39	20241204	190700	3368946490	19070	19070	19070	19070	0
40	20241204	190600	3368946490	19070	19070	19070	19070	0
41	20241204	190500	3368946490	19070	19070	19070	19070	0
42	20241204	190400	3368946490	19070	19070	19070	19070	0
43	20241204	190300	3368946490	19070	19070	19070	19070	0
44	20241204	190200	3368946490	19070	19070	19070	19070	0
45	20241204	190100	3368946490	19070	19070	19070	19070	0
46	20241204	190000	3368946490	19070	19070	19070	19070	0
47	20241204	185900	3368946490	19070	19070	19070	19070	0
48	20241204	185800	3368946490	19070	19070	19070	19070	0
49	20241204	185700	3368946490	19070	19070	19070	19070	0
50	20241204	185600	3368946490	19070	19070	19070	19070	0
51	20241204	185500	3368946490	19070	19070	19070	19070	0
52	20241204	185400	3368946490	19070	19070	19070	19070	0
53	20241204	185300	3368946490	19070	19070	19070	19070	0
54	20241204	185200	3368946490	19070	19070	19070	19070	0
55	20241204	185100	3368946490	19070	19070	19070	19070	0
56	20241204	185000	3368946490	19070	19070	19070	19070	0
57	20241204	184900	3368946490	19070	19070	19070	19070	0
58	20241204	184800	3368946490	19070	19070	19070	19070	0
59	20241204	184700	3368946490	19070	19070	19070	19070	0
60	20241204	184600	3368946490	19070	19070	19070	19070	0
61	20241204	184500	3368946490	19070	19070	19070	19070	0
62	20241204	184400	3368946490	19070	19070	19070	19070	1179
63	20241204	184300	3368946490	19070	19070	19070	19070	0
64	20241204	184200	3368946490	19070	19070	19070	19070	0
65	20241204	184100	3368946490	19070	19070	19070	19070	0
66	20241204	184000	3368946490	19070	19070	19070	19070	0
67	20241204	183900	3368946490	19070	19070	19070	19070	0
68	20241204	183800	3368946490	19070	19070	19070	19070	0
69	20241204	183700	3368946490	19070	19070	19070	19070	0
70	20241204	183600	3368946490	19070	19070	19070	19070	0
71	20241204	183500	3368946490	19070	19070	19070	19070	0
72	20241204	183400	3368946490	19070	19070	19070	19070	0
73	20241204	183300	3368946490	19070	19070	19070	19070	0
74	20241204	183200	3368946490	19070	19070	19070	19070	0
75	20241204	183100	3368946490	19070	19070	19070	19070	0
76	20241204	183000	3368946490	19070	19070	19070	19070	0
77	20241204	182900	3368946490	19070	19070	19070	19070	0
78	20241204	182800	3368946490	19070	19070	19070	19070	0
79	20241204	182700	3368946490	19070	19070	19070	19070	0
80	20241204	182600	3368946490	19070	19070	19070	19070	0
81	20241204	182500	3368946490	19070	19070	19070	19070	0
82	20241204	182400	3368946490	19070	19070	19070	19070	0
83	20241204	182300	3368946490	19070	19070	19070	19070	0
84	20241204	182200	3368946490	19070	19070	19070	19070	0
85	20241204	182100	3368946490	19070	19070	19070	19070	0
86	20241204	182000	3368946490	19070	19070	19070	19070	0
87	20241204	181900	3368946490	19070	19070	19070	19070	0
88	20241204	181800	3368946490	19070	19070	19070	19070	0
89	20241204	181700	3368946490	19070	19070	19070	19070	0
90	20241204	181600	3368946490	19070	19070	19070	19070	0
91	20241204	181500	3368946490	19070	19070	19070	19070	0
92	20241204	181400	3368946490	19070	19070	19070	19070	1179
93	20241204	181300	3368946490	19070	19070	19070	19070	0
94	20241204	181200	3368946490	19070	19070	19070	19070	0
95	20241204	181100	3368946490	19070	19070	19070	19070	0
96	20241204	181000	3368946490	19070	19070	19070	19070	0
97	20241204	180900	3368946490	19070	19070	19070	19070	0
98	20241204	180800	3368946490	19070	19070	19070	19070	0
99	20241204	180700	3368946490	19070	19070	19070	19070	0
100	20241204	180600	3368946490	19070	19070	19070	19070	0
101	20241204	180500	3368946490	19070	19070	19070	19070	0
102	20241204	180400	3368946490	19070	19070	19070	19070	0
103	20241204	180300	3368946490	19070	19070	19070	19070	0
104	20241204	180200	3368946490	19070	19070	19070	19070	0
105	20241204	180100	3368946490	19070	19070	19070	19070	0
106	20241204	180000	3368946490	19070	19070	19070	19070	0
107	20241204	175900	3368946490	19070	19070	19070	19070	0
108	20241204	175800	3368946490	19070	19070	19070	19070	0
109	20241204	175700	3368946490	19070	19070	19070	19070	0
110	20241204	175600	3368946490	19070	19070	19070	19070	0
111	20241204	175500	3368946490	19070	19070	19070	19070	0
112	20241204	175400	3368946490	19070	19070	19070	19070	0
113	20241204	175300	3368946490	19070	19070	19070	19070	0
114	20241204	175200	3368946490	19070	19070	19070	19070	0
115	20241204	175100	3368946490	19070	19070	19070	19070	0
116	20241204	175000	3368946490	19070	19070	19070	19070	0
117	20241204	174900	3368946490	19070	19070	19070	19070	0
118	20241204	174800	3368946490	19070	19070	19070	19070	0
119	20241204	174700	3368946490	19070	19070	19070	19070	0
120	20241204	174600	3368946490	19070	19070	19070	19070	0
121	20241204	174500	3368946490	19070	19070	19070	19070	0
122	20241204	174400	3368946490	19070	19070	19070	19070	1179
123	20241204	174300	3368946490	19070	19070	19070	19070	0
124	20241204	174200	3368946490	19070	19070	19070	19070	0
125	20241204	174100	3368946490	19070	19070	19070	19070	0
126	20241204	174000	3368946490	19070	19070	19070	19070	0
127	20241204	173900	3368946490	19070	19070	19070	19070	0
128	20241204	173800	3368946490	19070	19070	19070	19070	0
129	20241204	173700	3368946490	19070	19070	19070	19070	0
130	20241204	173600	3368946490	19070	19070	19070	19070	0
131	20241204	173500	3368946490	19070	19070	19070	19070	0
132	20241204	173400	3368946490	19070	19070	19070	19070	0
133	20241204	173300	3368946490	19070	19070	19070	19070	0
134	20241204	173200	3368946490	19070	19070	19070	19070	0
135	20241204	173100	3368946490	19070	19070	19070	19070	0
136	20241204	173000	3368946490	19070	19070	19070	19070	0
137	20241204	172900	3368946490	19070	19070	19070	19070	0
138	20241204	172800	3368946490	19070	19070	19070	19070	0
139	20241204	172700	3368946490	19070	19070	19070	19070	0
140	20241204	172600	3368946490	19070	19070	19070	19070	0
141	20241204	172500	3368946490	19070	19070	19070	19070	0
142	20241204	172400	3368946490	19070	19070	19070	19070	0
143	20241204	172300	3368946490	19070	19070	19070	19070	0
144	20241204	172200	3368946490	19070	19070	19070	19070	0
145	20241204	172100	3368946490	19070	19070	19070	19070	0
146	20241204	172000	3368946490	19070	19070	19070	19070	0
147	20241204	171900	3368946490	19070	19070	19070	19070	0
148	20241204	171800	3368946490	19070	19070	19070	19070	0
149	20241204	171700	3368946490	19070	19070	19070	19070	0
150	20241204	171600	3368946490	19070	19070	19070	19070	0
151	20241204	171500	3368946490	19070	19070	19070	19070	0
152	20241204	171400	3368946490	19070	19070	19070	19070	1179
153	20241204	171300	3368946490	19070	19070	19070	19070	0
154	20241204	171200	3368946490	19070	19070	19070	19070	0
155	20241204	171100	3368946490	19070	19070	19070	19070	0
156	20241204	171000	3368946490	19070	19070	19070	19070	0
157	20241204	170900	3368946490	19070	19070	19070	19070	0
158	20241204	170800	3368946490	19070	19070	19070	19070	0
159	20241204	170700	3368946490	19070	19070	19070	19070	0
160	20241204	170600	3368946490	19070	19070	19070	19070	0
161	20241204	170500	3368946490	19070	19070	19070	19070	0
162	20241204	170400	3368946490	19070	19070	19070	19070	0
163	20241204	170300	3368946490	19070	19070	19070	19070	0
164	20241204	170200	3368946490	19070	19070	19070	19070	0
165	20241204	170100	3368946490	19070	19070	19070	19070	0
166	20241204	170000	3368946490	19070	19070	19070	19070	0
167	20241204	165900	3368946490	19070	19070	19070	19070	0
168	20241204	165800	3368946490	19070	19070	19070	19070	0
169	20241204	165700	3368946490	19070	19070	19070	19070	0
170	20241204	165600	3368946490	19070	19070	19070	19070	0
171	20241204	165500	3368946490	19070	19070	19070	19070	0
172	20241204	165400	3368946490	19070	19070	19070	19070	0
173	20241204	165300	3368946490	19070	19070	19070	19070	0
174	20241204	165200	3368946490	19070	19070	19070	19070	0
175	20241204	165100	3368946490	19070	19070	19070	19070	0
176	20241204	165000	3368946490	19070	19070	19070	19070	0
177	20241204	164900	3368946490	19070	19070	19070	19070	0
178	20241204	164800	3368946490	19070	19070	19070	19070	0
179	20241204	164700	3368946490	19070	19070	19070	19070	0
180	20241204	164600	3368946490	19070	19070	19070	19070	0
181	20241204	164500	3368946490	19070	19070	19070	19070	0
182	20241204	164400	3368946490	19070	19070	19070	19070	1179
183	20241204	164300	3368946490	19070	19070	19070	19070	0
184	20241204	164200	3368946490	19070	19070	19070	19070	0
185	20241204	164100	3368946490	19070	19070	19070	19070	0
186	20241204	164000	3368946490	19070	19070	19070	19070	0
187	20241204	163900	3368946490	19070	19070	19070	19070	0
188	20241204	163800	3368946490	19070	19070	19070	19070	0
189	20241204	163700	3368946490	19070	19070	19070	19070	0
190	20241204	163600	3368946490	19070	19070	19070	19070	0
191	20241204	163500	3368946490	19070	19070	19070	19070	0
192	20241204	163400	3368946490	19070	19070	19070	19070	0
193	20241204	163300	3368946490	19070	19070	19070	19070	0
194	20241204	163200	3368946490	19070	19070	19070	19070	0
195	20241204	163100	3368946490	19070	19070	19070	19070	0
196	20241204	163000	3368946490	19070	19070	19070	19070	0
197	20241204	162900	3368946490	19070	19070	19070	19070	0
198	20241204	162800	3368946490	19070	19070	19070	19070	0
199	20241204	162700	3368946490	19070	19070	19070	19070	0
200	20241204	162600	3368946490	19070	19070	19070	19070	0
201	20241204	162500	3368946490	19070	19070	19070	19070	0
202	20241204	162400	3368946490	19070	19070	19070	19070	0
203	20241204	162300	3368946490	19070	19070	19070	19070	0
204	20241204	162200	3368946490	19070	19070	19070	19070	0
205	20241204	162100	3368946490	19070	19070	19070	19070	0
206	20241204	162000	3368946490	19070	19070	19070	19070	0
207	20241204	161900	3368946490	19070	19070	19070	19070	0
208	20241204	161800	3368946490	19070	19070	19070	19070	0
209	20241204	161700	3368946490	19070	19070	19070	19070	0
210	20241204	161600	3368946490	19070	19070	19070	19070	0
211	20241204	161500	3368946490	19070	19070	19070	19070	0
212	20241204	161400	3368946490	19070	19070	19070	19070	1179
213	20241204	161300	3368946490	19070	19070	19070	19070	0
214	20241204	161200	3368946490	19070	19070	19070	19070	0
215	20241204	161100	3368946490	19070	19070	19070	19070	0
216	20241204	161000	3368946490	19070	19070	19070	19070	0
217	20241204	160900	3368946490	19070	19070	19070	19070	0
218	20241204	160800	3368946490	19070	19070	19070	19070	0
219	20241204	160700	3368946490	19070	19070	19070	19070	0
220	20241204	160600	3368946490	19070	19070	19070	19070	0
221	20241204	160500	3368946490	19070	19070	19070	19070	0
222	20241204	160400	3368946490	19070	19070	19070	19070	0
223	20241204	160300	3368946490	19070	19070	19070	19070	0
224	20241204	160200	3368946490	19070	19070	19070	19070	0
225	20241204	160100	3368946490	19070	19070	19070	19070	0
226	20241204	160000	3368946490	19070	19070	19070	19070	0
227	20241204	155900	3368946490	19070	19070	19070	19070	0
228	20241204	155800	3368946490	19070	19070	19070	19070	0
229	20241204	155700	3368946490	19070	19070	19070	19070	0
230	20241204	155600	3368946490	19070	19070	19070	19070	0
231	20241204	155500	3368946490	19070	19070	19070	19070	0
232	20241204	155400	3368946490	19070	19070	19070	19070	0
233	20241204	155300	3368946490	19070	19070	19070	19070	0
234	20241204	155200	3368946490	19070	19070	19070	19070	0
235	20241204	155100	3368946490	19070	19070	19070	19070	0
236	20241204	155000	3368946490	19070	19070	19070	19070	0
237	20241204	154900	3368946490	19070	19070	19070	19070	0
238	20241204	154800	3368946490	19070	19070	19070	19070	0
239	20241204	154700	3368946490	19070	19070	19070	19070	0
240	20241204	154600	3368946490	19070	19070	19070	19070	0
241	20241204	154500	3368946490	19070	19070	19070	19070	0
242	20241204	154400	3368946490	19070	19070	19070	19070	1179
243	20241204	154300	3368946490	19070	19070	19070	19070	0
244	20241204	154200	3368946490	19070	19070	19070	19070	0
245	20241204	154100	3368946490	19070	19070	19070	19070	0
246	20241204	154000	3368946490	19070	19070	19070	19070	0
247	20241204	153900	3368946490	19070	19070	19070	19070	0
248	20241204	153800	3368946490	19070	19070	19070	19070	0
249	20241204	153700	3368946490	19070	19070	19070	19070	0
250	20241204	153600	3368946490	19070	19070	19070	19070	0
251	20241204	153500	3368946490	19070	19070	19070	19070	0
252	20241204	153400	3368946490	19070	19070	19070	19070	0
253	20241204	153300	3368946490	19070	19070	19070	19070	0
254	20241204	153200	3368946490	19070	19070	19070	19070	0
255	20241204	153100	3368946490	19070	19070	19070	19070	0
256	20241204	153000	3368946490	19070	19070	19070	19070	1179
257	20241204	152900	3346462960	19010	19010	19010	19010	0
258	20241204	152800	3346462960	19010	19010	19010	19010	0
259	20241204	152700	3346462960	19010	19010	19010	19010	0
260	20241204	152600	3346462960	19010	19010	19010	19010	0
261	20241204	152500	3346462960	19010	19010	19010	19010	0
262	20241204	152400	3346462960	19010	19010	19010	19010	0
263	20241204	152300	3346462960	19010	19010	19010	19010	0
264	20241204	152200	3346462960	19010	19010	19010	19010	0
265	20241204	152100	3346462960	19010	19010	19010	19010	0
266	20241204	152000	3346462960	19010	19010	19010	19010	0
267	20241204	151900	3346462960	19010	19010	19050	19010	227
268	20241204	151800	3342147210	19010	19030	19060	19010	842
269	20241204	151700	3326131390	19030	19010	19030	19010	57
270	20241204	151600	3325047080	19010	19040	19060	19010	3253
271	20241204	151500	3263175350	19070	19070	19070	19070	82
272	20241204	151400	3261611610	19070	19060	19080	19060	1351
273	20241204	151300	3235847750	19030	19060	19060	19030	25
274	20241204	151200	3235371280	19030	19060	19070	19030	3547
275	20241204	151100	3167856600	19060	19070	19070	19060	25
276	20241204	151000	3167379860	19070	19070	19070	19070	97
277	20241204	150900	3165530070	19070	19070	19070	19040	259
278	20241204	150800	3160593640	19070	19030	19070	19030	744
279	20241204	150700	3146434010	19020	19030	19030	19020	1182
280	20241204	150600	3123952060	19030	19030	19030	19020	277
281	20241204	150500	3118683280	19020	19030	19030	19020	412
282	20241204	150400	3110846960	19020	19030	19030	19020	635
283	20241204	150300	3098769100	19030	19020	19030	19010	476
284	20241204	150200	3089719330	19020	19030	19030	19010	1438
285	20241204	150100	3062377660	19030	19030	19030	19030	20
286	20241204	150000	3061997060	19030	19020	19030	19020	404
287	20241204	145900	3054309730	19010	19020	19020	19010	12
288	20241204	145800	3054081510	19020	19020	19020	19020	76
289	20241204	145700	3052635990	19020	19020	19020	19020	1
290	20241204	145600	3052616970	19010	19010	19010	19010	121
291	20241204	145500	3050316760	19010	19010	19030	19010	547
292	20241204	145400	3039918270	19010	19030	19030	19010	3072
293	20241204	145300	2981505610	19030	19030	19040	19030	187
294	20241204	145200	2977946950	19040	19040	19040	19040	0
295	20241204	145100	2977946950	19040	19030	19040	19030	1342
296	20241204	145000	2952401540	19030	19040	19040	19030	1243
297	20241204	144900	2928745060	19050	19080	19080	19050	789
298	20241204	144800	2913695170	19090	19090	19090	19080	146
299	20241204	144700	2910909430	19090	19100	19100	19090	160
300	20241204	144600	2907854450	19110	19100	19110	19100	4
301	20241204	144500	2907778030	19100	19100	19100	19100	6
302	20241204	144400	2907663430	19100	19100	19100	19100	25
303	20241204	144300	2907185930	19100	19100	19100	19100	30
304	20241204	144200	2906612930	19110	19090	19110	19080	763
305	20241204	144100	2892043260	19090	19080	19090	19080	119
306	20241204	144000	2889772730	19070	19070	19070	19070	1
307	20241204	143900	2889753660	19070	19070	19070	19070	1
308	20241204	143800	2889734590	19090	19060	19090	19060	2
309	20241204	143700	2889696440	19090	19090	19090	19090	0
310	20241204	143600	2889696440	19090	19090	19090	19090	0
311	20241204	143500	2889696440	19090	19070	19090	19070	3
312	20241204	143400	2889639190	19070	19090	19090	19040	9
313	20241204	143300	2889467710	19090	19090	19090	19090	101
314	20241204	143200	2887539620	19030	19030	19030	19030	0
315	20241204	143100	2887539620	19030	19100	19100	19030	302
316	20241204	143000	2881780420	19100	19100	19100	19100	0
317	20241204	142900	2881780420	19100	19100	19100	19040	77
318	20241204	142800	2880312360	19100	19050	19100	19050	1221
319	20241204	142700	2857047590	19030	19020	19030	19010	538
320	20241204	142600	2846811190	19030	19030	19050	19010	1875
321	20241204	142500	2811154570	19050	19090	19090	19030	352
322	20241204	142400	2804451740	19090	19090	19090	19090	37
323	20241204	142300	2803745410	19090	19060	19090	19060	140
324	20241204	142200	2801073320	19060	19090	19090	19060	33
325	20241204	142100	2800444030	19100	19090	19100	19090	21
326	20241204	142000	2800043020	19100	19090	19100	19090	27
327	20241204	141900	2799527350	19100	19090	19100	19090	23
328	20241204	141800	2799088110	19100	19080	19100	19070	90
329	20241204	141700	2797371260	19080	19040	19080	19040	68
330	20241204	141600	2796074450	19040	19050	19100	19040	866
331	20241204	141500	2779578000	19090	19060	19090	19060	14
332	20241204	141400	2779310800	19100	19060	19100	19050	388
333	20241204	141300	2771915240	19060	19060	19060	19060	192
334	20241204	141200	2768255720	19100	19060	19130	19050	355
335	20241204	141100	2761487640	19060	19140	19140	19060	53
336	20241204	141000	2760476340	19100	19130	19140	19060	67
337	20241204	140900	2759195060	19140	19140	19140	19140	17
338	20241204	140800	2758869680	19140	19150	19150	19050	33
339	20241204	140700	2758238320	19140	19130	19140	19050	1020
340	20241204	140600	2738800340	19070	19130	19130	19070	112
341	20241204	140500	2736663780	19150	19150	19150	19060	223
342	20241204	140400	2732408450	19150	19100	19160	19100	26
343	20241204	140300	2731910480	19130	19130	19130	19080	170
344	20241204	140200	2728663980	19130	19160	19160	19130	37
345	20241204	140100	2727955310	19040	19140	19180	19040	675
346	20241204	140000	2715036900	19150	19040	19170	19040	33
347	20241204	135900	2714406250	19190	19070	19190	19020	1497
348	20241204	135800	2685732450	19050	19060	19060	19050	171
349	20241204	135700	2682473200	19060	19030	19060	19030	96
350	20241204	135600	2680645530	19080	19010	19080	19010	313
351	20241204	135500	2674694490	19010	19010	19010	19010	350
352	20241204	135400	2668040990	19010	19080	19080	19010	74
353	20241204	135300	2666632150	19080	19040	19080	19010	1001
354	20241204	135200	2647599370	19080	19080	19080	19080	142
355	20241204	135100	2644890010	19080	19080	19080	19080	12
356	20241204	135000	2644661050	19070	19070	19070	19070	12
357	20241204	134900	2644432210	19050	19050	19050	19020	226
358	20241204	134800	2640131930	19050	19070	19070	19050	6
359	20241204	134700	2640017610	19060	19070	19070	19060	13
360	20241204	134600	2639769710	19070	19070	19070	19070	0
361	20241204	134500	2639769710	19070	19080	19080	19070	16
362	20241204	134400	2639464550	19060	19050	19060	19020	232
363	20241204	134300	2635045270	19040	19040	19040	19040	4
364	20241204	134200	2634969110	19040	19040	19040	19040	13
365	20241204	134100	2634721590	19040	19040	19040	19040	141
366	20241204	134000	2632036950	19040	19040	19040	19010	694
367	20241204	133900	2618842760	19030	19030	19030	19030	17
368	20241204	133800	2618519250	19040	19040	19040	19040	26
369	20241204	133700	2618024210	19040	19040	19040	19040	1
370	20241204	133600	2618005170	19040	19060	19060	19040	2
371	20241204	133500	2617967070	19000	19010	19030	19000	552
372	20241204	133400	2607475640	19010	19030	19040	19010	2435
373	20241204	133300	2561152370	19030	19070	19070	19030	969
374	20241204	133200	2542705880	19080	19080	19080	19080	27
375	20241204	133100	2542190720	19080	19050	19080	19050	118
376	20241204	133000	2539942280	19080	19070	19080	19050	489
377	20241204	132900	2530620380	19090	19080	19090	19070	354
378	20241204	132800	2523866020	19080	19090	19090	19080	770
379	20241204	132700	2509173420	19090	19090	19090	19090	309
380	20241204	132600	2503274610	19100	19090	19100	19090	52
381	20241204	132500	2502281920	19090	19090	19090	19090	33
382	20241204	132400	2501651950	19100	19160	19160	19100	92
383	20241204	132300	2499894690	19100	19100	19100	19100	364
384	20241204	132200	2492942290	19100	19120	19120	19100	424
385	20241204	132100	2484842470	19100	19120	19120	19100	1303
386	20241204	132000	2459953750	19110	19160	19160	19110	442
387	20241204	131900	2451494580	19170	19170	19170	19170	0
388	20241204	131800	2451494580	19170	19200	19200	19170	201
389	20241204	131700	2447635410	19200	19200	19200	19140	202
390	20241204	131600	2443769010	19140	19140	19140	19140	197
391	20241204	131500	2439998430	19140	19120	19140	19120	48
392	20241204	131400	2439080560	19120	19130	19130	19120	21
393	20241204	131300	2438679030	19120	19120	19120	19120	105
394	20241204	131200	2436671430	19110	19120	19120	19110	378
395	20241204	131100	2429445010	19130	19140	19140	19130	109
396	20241204	131000	2427359790	19200	19200	19200	19200	53
397	20241204	130900	2426342190	19130	19120	19200	19120	235
398	20241204	130800	2421848330	19110	19170	19210	19110	3021
399	20241204	130700	2363992680	19210	19210	19210	19210	257
400	20241204	130600	2359055710	19210	19200	19210	19200	2
401	20241204	130500	2359017300	19170	19170	19170	19170	74
402	20241204	130400	2357598720	19170	19170	19170	19170	7
403	20241204	130300	2357464530	19170	19170	19170	19160	348
404	20241204	130200	2350793470	19170	19190	19190	19170	80
405	20241204	130100	2349259830	19190	19190	19190	19190	29
406	20241204	130000	2348703320	19190	19190	19190	19190	0
407	20241204	125900	2348703320	19190	19200	19200	19190	262
408	20241204	125800	2343673040	19220	19180	19220	19180	680
409	20241204	125700	2330614940	19190	19150	19190	19150	170
410	20241204	125600	2327355470	19150	19150	19150	19150	50
411	20241204	125500	2326397970	19180	19180	19180	19180	0
412	20241204	125400	2326397970	19180	19180	19180	19180	45
413	20241204	125300	2325534870	19180	19110	19180	19110	162
414	20241204	125200	2322433310	19100	19190	19190	19100	273
415	20241204	125100	2317210210	19200	19200	19200	19200	100
416	20241204	125000	2315290210	19200	19140	19200	19140	601
417	20241204	124900	2303775720	19140	19120	19140	19120	429
418	20241204	124800	2295567670	19110	19120	19120	19110	98
419	20241204	124700	2293694110	19120	19110	19120	19110	244
420	20241204	124600	2289029460	19120	19120	19120	19120	100
421	20241204	124500	2287117460	19110	19110	19110	19110	125
422	20241204	124400	2284728710	19120	19120	19120	19120	5
423	20241204	124300	2284633110	19120	19120	19120	19120	0
424	20241204	124200	2284633110	19120	19120	19130	19120	342
425	20241204	124100	2278092470	19110	19110	19110	19110	23
426	20241204	124000	2277652940	19110	19100	19110	19100	81
427	20241204	123900	2276105830	19110	19110	19110	19110	31
428	20241204	123800	2275513420	19120	19120	19120	19120	5
429	20241204	123700	2275417820	19120	19110	19120	19110	179
430	20241204	123600	2271996340	19100	19100	19100	19100	43
431	20241204	123500	2271175040	19100	19090	19100	19090	42
432	20241204	123400	2270373140	19090	19090	19090	19090	10
433	20241204	123300	2270182240	19090	19090	19090	19090	83
434	20241204	123200	2268597770	19090	19100	19100	19090	45
435	20241204	123100	2267738600	19090	19090	19090	19090	130
436	20241204	123000	2265256900	19080	19100	19100	19080	56
437	20241204	122900	2264188400	19100	19100	19100	19100	5
438	20241204	122800	2264092900	19100	19100	19100	19100	200
439	20241204	122700	2260272900	19100	19090	19100	19080	13
440	20241204	122600	2260024670	19090	19100	19100	19090	19
441	20241204	122500	2259661950	19100	19100	19100	19100	1
442	20241204	122400	2259642850	19100	19100	19100	19100	51
443	20241204	122300	2258668750	19090	19090	19100	19090	209
444	20241204	122200	2254677180	19080	19080	19080	19080	15
445	20241204	122100	2254390980	19100	19100	19100	19100	25
446	20241204	122000	2253913480	19100	19060	19100	19060	65
447	20241204	121900	2252673580	19060	19070	19070	19060	200
448	20241204	121800	2248861480	19060	19060	19060	19060	0
449	20241204	121700	2248861480	19060	19060	19060	19060	1
450	20241204	121600	2248842420	19110	19110	19110	19110	0
451	20241204	121500	2248842420	19110	19110	19110	19110	3
452	20241204	121400	2248785090	19110	19110	19110	19110	0
453	20241204	121300	2248785090	19110	19110	19110	19110	0
454	20241204	121200	2248785090	19110	19120	19120	19110	2
455	20241204	121100	2248746860	19030	19030	19030	19030	0
456	20241204	121000	2248746860	19030	19070	19070	19030	1800
457	20241204	120900	2214466800	19070	19070	19070	19070	200
458	20241204	120800	2210652800	19070	19120	19150	19070	215
459	20241204	120700	2206551610	19120	19120	19120	19120	1
460	20241204	120600	2206532490	19040	19100	19100	19040	236
461	20241204	120500	2202032230	19100	19100	19100	19100	48
462	20241204	120400	2201115430	19100	19160	19160	19100	1041
463	20241204	120300	2181170050	19150	19100	19150	19100	711
464	20241204	120200	2167555600	19110	19140	19140	19110	20
465	20241204	120100	2167173370	19150	19110	19150	19110	302
466	20241204	120000	2161398850	19100	19090	19100	19090	11
467	20241204	115900	2161188790	19090	19090	19090	19090	186
468	20241204	115800	2157638050	19070	19070	19070	19070	0
469	20241204	115700	2157638050	19070	19070	19070	19070	12
470	20241204	115600	2157409210	19070	19000	19070	18990	27
471	20241204	115500	2156896230	18990	19010	19010	18990	45
472	20241204	115400	2156041180	19000	18990	19000	18990	148
473	20241204	115300	2153230180	18990	19000	19000	18990	98
474	20241204	115200	2151368650	19070	19000	19070	19000	63
475	20241204	115100	2150171300	19000	19080	19080	19000	3
476	20241204	115000	2150114140	19080	19080	19080	19000	321
477	20241204	114900	2143993300	19080	18990	19080	18990	431
478	20241204	114800	2135774140	18990	18990	19000	18990	114
479	20241204	114700	2133608650	19080	19020	19080	18990	153
480	20241204	114600	2130698510	19010	19010	19020	19010	26
481	20241204	114500	2130204180	18980	19010	19010	18980	272
482	20241204	114400	2125038190	19010	19010	19010	19010	97
483	20241204	114300	2123194220	18970	19000	19010	18970	322
484	20241204	114200	2117077350	19000	19020	19020	18990	3185
485	20241204	114100	2056565040	19000	19030	19060	19000	1266
486	20241204	114000	2032490310	19020	19030	19040	19020	844
487	20241204	113900	2016436610	19010	19090	19100	19010	4531
488	20241204	113800	1930139130	19100	19110	19110	19090	659
489	20241204	113700	1917553120	19120	19120	19120	19090	554
490	20241204	113600	1906970990	19180	19180	19180	19180	0
491	20241204	113500	1906970990	19180	19100	19180	19100	345
492	20241204	113400	1900379960	19100	19100	19100	19100	546
493	20241204	113300	1889951360	19100	19180	19180	19100	117
494	20241204	113200	1887715700	19060	19150	19190	19060	7908
495	20241204	113100	1736716640	19200	19200	19200	19150	121
496	20241204	113000	1734397250	19170	19230	19230	19170	332
497	20241204	112900	1728031390	19180	19230	19230	19180	51
498	20241204	112800	1727051770	19230	19240	19240	19230	28
499	20241204	112700	1726513150	19240	19250	19250	19190	241
500	20241204	112600	1721887250	19240	19240	19240	19240	0
501	20241204	112500	1721887250	19240	19240	19240	19240	14
502	20241204	112400	1721617890	19250	19250	19250	19250	12
503	20241204	112300	1721386890	19240	19170	19240	19170	134
504	20241204	112200	1718817200	19240	19240	19240	19170	77
505	20241204	112100	1717339430	19250	19240	19250	19200	351
506	20241204	112000	1710588470	19200	19190	19200	19190	131
507	20241204	111900	1708073390	19190	19190	19200	19140	151
508	20241204	111800	1705176980	19200	19200	19200	19200	24
509	20241204	111700	1704716180	19200	19140	19200	19120	425
510	20241204	111600	1696586550	19200	19150	19250	19140	1013
511	20241204	111500	1677196800	19150	19240	19250	19150	2050
512	20241204	111400	1637924030	19250	19250	19250	19250	13
513	20241204	111300	1637673780	19250	19260	19260	19190	217
514	20241204	111200	1633508410	19180	19260	19260	19180	219
515	20241204	111100	1629291030	19260	19250	19260	19250	24
516	20241204	111000	1628828840	19200	19260	19260	19180	214
517	20241204	110900	1624719360	19160	19240	19250	19160	57
518	20241204	110800	1623625200	19250	19240	19260	19230	725
519	20241204	110700	1609668880	19140	19130	19180	19120	459
520	20241204	110600	1600878510	19130	19160	19160	19130	260
521	20241204	110500	1595900980	19160	19150	19160	19130	99
522	20241204	110400	1594004190	19130	19160	19160	19130	963
523	20241204	110300	1575572450	19160	19150	19160	19140	510
524	20241204	110200	1565807490	19160	19200	19200	19150	1970
525	20241204	110100	1528047160	19180	19210	19210	19180	3458
526	20241204	110000	1461663760	19260	19260	19260	19260	52
527	20241204	105900	1460662240	19210	19240	19240	19210	1000
528	20241204	105800	1441442030	19270	19270	19270	19270	3
529	20241204	105700	1441384220	19230	19230	19230	19230	80
530	20241204	105600	1439845820	19220	19220	19220	19220	0
531	20241204	105500	1439845820	19220	19220	19220	19220	1
532	20241204	105400	1439826600	19220	19220	19220	19220	0
533	20241204	105300	1439826600	19220	19220	19220	19220	105
534	20241204	105200	1437808500	19220	19220	19280	19220	122
535	20241204	105100	1435463600	19220	19220	19220	19220	6
536	20241204	105000	1435348280	19220	19200	19220	19200	49
537	20241204	104900	1434406520	19200	19190	19200	19190	1944
538	20241204	104800	1397081900	19190	19240	19240	19190	2801
539	20241204	104700	1343271570	19240	19260	19260	19240	1100
540	20241204	104600	1322104720	19250	19290	19300	19250	72
541	20241204	104500	1320717740	19300	19300	19300	19300	13
542	20241204	104400	1320466840	19250	19280	19280	19250	149
543	20241204	104300	1317597690	19280	19300	19300	19280	3
544	20241204	104200	1317539810	19300	19310	19310	19300	43
545	20241204	104100	1316709810	19310	19310	19310	19310	12
546	20241204	104000	1316478090	19300	19300	19310	19300	85
547	20241204	103900	1314836990	19300	19290	19300	19290	357
548	20241204	103800	1307950340	19290	19280	19290	19260	588
549	20241204	103700	1296615170	19280	19280	19280	19280	42
550	20241204	103600	1295805410	19280	19280	19280	19280	32
551	20241204	103500	1295188450	19250	19260	19260	19250	149
552	20241204	103400	1292319260	19240	19250	19250	19240	625
553	20241204	103300	1280294030	19250	19250	19250	19250	110
554	20241204	103200	1278176530	19260	19260	19260	19260	13
555	20241204	103100	1277926150	19260	19240	19270	19240	52
556	20241204	103000	1276925050	19240	19250	19250	19240	469
557	20241204	102900	1267898840	19260	19250	19260	19250	216
558	20241204	102800	1263739290	19250	19260	19260	19250	64
559	20241204	102700	1262507280	19260	19260	19260	19260	4
560	20241204	102600	1262430240	19250	19260	19260	19250	81
561	20241204	102500	1260870630	19250	19250	19250	19250	0
562	20241204	102400	1260870630	19250	19280	19280	19250	109
563	20241204	102300	1258772110	19280	19250	19280	19240	306
564	20241204	102200	1252883560	19250	19280	19280	19250	1623
565	20241204	102100	1221634520	19280	19280	19280	19280	34
566	20241204	102000	1220979000	19280	19280	19280	19280	35
567	20241204	101900	1220304200	19280	19280	19280	19280	12
568	20241204	101800	1220072840	19290	19290	19290	19290	24
569	20241204	101700	1219609880	19260	19260	19260	19260	97
570	20241204	101600	1217741660	19260	19270	19280	19260	508
571	20241204	101500	1207947870	19270	19270	19270	19270	79
572	20241204	101400	1206425540	19270	19270	19270	19270	239
573	20241204	101300	1201820010	19270	19280	19280	19270	26
574	20241204	101200	1201318980	19280	19270	19280	19270	27
575	20241204	101100	1200798610	19270	19270	19270	19260	311
576	20241204	101000	1194806420	19270	19280	19280	19270	141
577	20241204	100900	1192088060	19300	19300	19300	19300	30
578	20241204	100800	1191509060	19280	19280	19280	19280	96
579	20241204	100700	1189658180	19300	19300	19300	19280	473
580	20241204	100600	1180531760	19310	19320	19320	19310	14
581	20241204	100500	1180261390	19320	19320	19320	19310	121
582	20241204	100400	1177924270	19290	19300	19300	19290	122
583	20241204	100300	1175570200	19300	19330	19330	19300	44
584	20241204	100200	1174720000	19330	19320	19330	19320	24
585	20241204	100100	1174256270	19320	19270	19320	19270	709
586	20241204	100000	1160586820	19280	19280	19280	19280	87
587	20241204	095900	1158909460	19280	19280	19280	19280	25
588	20241204	095800	1158427460	19240	19240	19240	19240	50
589	20241204	095700	1157465460	19230	19310	19320	19230	1550
590	20241204	095600	1127566210	19320	19310	19320	19300	31
591	20241204	095500	1126967590	19310	19320	19320	19310	324
592	20241204	095400	1120708980	19320	19330	19340	19320	1049
593	20241204	095300	1100424360	19320	19320	19320	19320	3
594	20241204	095200	1100366400	19320	19320	19320	19300	57
595	20241204	095100	1099265850	19320	19300	19330	19300	71
596	20241204	095000	1097894090	19300	19300	19300	19290	259
597	20241204	094900	1092895760	19290	19290	19290	19290	4
598	20241204	094800	1092818600	19280	19320	19330	19280	42
599	20241204	094700	1092007380	19270	19340	19340	19270	194
600	20241204	094600	1088264680	19280	19270	19340	19270	247
601	20241204	094500	1083496090	19290	19210	19290	19190	2947
602	20241204	094400	1026873330	19200	19270	19270	19200	2127
603	20241204	094300	985991270	19230	19260	19270	19230	343
604	20241204	094200	979391190	19260	19310	19310	19250	3171
605	20241204	094100	918271230	19300	19400	19400	19300	2145
606	20241204	094000	876824670	19410	19420	19430	19400	233
607	20241204	093900	872299560	19430	19370	19430	19370	528
608	20241204	093800	862068050	19360	19340	19360	19330	1851
609	20241204	093700	826287320	19340	19360	19360	19340	1583
610	20241204	093600	795660130	19350	19370	19370	19350	1080
611	20241204	093500	774757580	19360	19390	19390	19360	899
612	20241204	093400	757344500	19390	19420	19420	19390	165
613	20241204	093300	754140770	19420	19390	19420	19390	84
614	20241204	093200	752510600	19420	19380	19420	19380	15
615	20241204	093100	752219500	19380	19380	19380	19380	141
616	20241204	093000	749486920	19380	19380	19380	19380	125
617	20241204	092900	747064420	19380	19390	19390	19380	13
618	20241204	092800	746812450	19380	19400	19400	19380	265
619	20241204	092700	741675500	19400	19430	19430	19390	253
620	20241204	092600	736766720	19430	19420	19430	19400	460
621	20241204	092500	727840130	19410	19430	19430	19410	40
622	20241204	092400	727063100	19470	19450	19470	19430	40
623	20241204	092300	726285040	19450	19470	19470	19450	975
624	20241204	092200	707314270	19470	19470	19470	19470	1
625	20241204	092100	707294800	19470	19390	19490	19370	908
626	20241204	092000	689654850	19360	19380	19380	19360	400
627	20241204	091900	681909200	19370	19370	19420	19370	253
628	20241204	091800	677000910	19370	19380	19410	19360	1164
629	20241204	091700	654452960	19370	19360	19420	19350	460
630	20241204	091600	645539220	19360	19390	19390	19350	2395
631	20241204	091500	599153280	19390	19400	19410	19390	352
632	20241204	091400	592324360	19400	19450	19450	19390	851
633	20241204	091300	575804520	19460	19500	19500	19450	1687
634	20241204	091200	542942590	19500	19550	19550	19480	147
635	20241204	091100	540076920	19590	19460	19590	19460	954
636	20241204	091000	521478680	19460	19460	19470	19420	1067
637	20241204	090900	500724300	19470	19490	19490	19460	89
638	20241204	090800	498990390	19490	19460	19490	19400	760
639	20241204	090700	484223650	19450	19450	19450	19440	597
640	20241204	090600	472612480	19450	19360	19450	19360	1756
641	20241204	090500	438551070	19360	19450	19450	19350	1267
642	20241204	090400	413974180	19450	19380	19450	19380	1074
643	20241204	090300	393141640	19380	19300	19390	19280	1739
644	20241204	090200	359516900	19340	19200	19340	19070	5186
645	20241204	090100	260247320	19200	19140	19340	19120	3868
646	20241204	090000	185836300	19200	19350	19350	19100	9614