KissMeData/095660/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	200900	3459680600	18780	18780	18780	18780	4398
3	20241209	200800	3459680600	18780	18780	18780	18780	0
4	20241209	200700	3459680600	18780	18780	18780	18780	0
5	20241209	200600	3459680600	18780	18780	18780	18780	0
6	20241209	200500	3459680600	18780	18780	18780	18780	0
7	20241209	200400	3459680600	18780	18780	18780	18780	0
8	20241209	200300	3459680600	18780	18780	18780	18780	0
9	20241209	200200	3459680600	18780	18780	18780	18780	0
10	20241209	200100	3459680600	18780	18780	18780	18780	0
11	20241209	200000	3459680600	18780	18780	18780	18780	0
12	20241209	195900	3459680600	18780	18780	18780	18780	0
13	20241209	195800	3459680600	18780	18780	18780	18780	0
14	20241209	195700	3459680600	18780	18780	18780	18780	0
15	20241209	195600	3459680600	18780	18780	18780	18780	0
16	20241209	195500	3459680600	18780	18780	18780	18780	0
17	20241209	195400	3459680600	18780	18780	18780	18780	0
18	20241209	195300	3459680600	18780	18780	18780	18780	0
19	20241209	195200	3459680600	18780	18780	18780	18780	0
20	20241209	195100	3459680600	18780	18780	18780	18780	0
21	20241209	195000	3459680600	18780	18780	18780	18780	0
22	20241209	194900	3459680600	18780	18780	18780	18780	0
23	20241209	194800	3459680600	18780	18780	18780	18780	0
24	20241209	194700	3459680600	18780	18780	18780	18780	0
25	20241209	194600	3459680600	18780	18780	18780	18780	0
26	20241209	194500	3459680600	18780	18780	18780	18780	0
27	20241209	194400	3459680600	18780	18780	18780	18780	0
28	20241209	194300	3459680600	18780	18780	18780	18780	0
29	20241209	194200	3459680600	18780	18780	18780	18780	0
30	20241209	194100	3459680600	18780	18780	18780	18780	0
31	20241209	194000	3459680600	18780	18780	18780	18780	0
32	20241209	193900	3459680600	18780	18780	18780	18780	4398
33	20241209	193800	3459680600	18780	18780	18780	18780	0
34	20241209	193700	3459680600	18780	18780	18780	18780	0
35	20241209	193600	3459680600	18780	18780	18780	18780	0
36	20241209	193500	3459680600	18780	18780	18780	18780	0
37	20241209	193400	3459680600	18780	18780	18780	18780	0
38	20241209	193300	3459680600	18780	18780	18780	18780	0
39	20241209	193200	3459680600	18780	18780	18780	18780	0
40	20241209	193100	3459680600	18780	18780	18780	18780	0
41	20241209	193000	3459680600	18780	18780	18780	18780	0
42	20241209	192900	3459680600	18780	18780	18780	18780	0
43	20241209	192800	3459680600	18780	18780	18780	18780	0
44	20241209	192700	3459680600	18780	18780	18780	18780	0
45	20241209	192600	3459680600	18780	18780	18780	18780	0
46	20241209	192500	3459680600	18780	18780	18780	18780	0
47	20241209	192400	3459680600	18780	18780	18780	18780	0
48	20241209	192300	3459680600	18780	18780	18780	18780	0
49	20241209	192200	3459680600	18780	18780	18780	18780	0
50	20241209	192100	3459680600	18780	18780	18780	18780	0
51	20241209	192000	3459680600	18780	18780	18780	18780	0
52	20241209	191900	3459680600	18780	18780	18780	18780	0
53	20241209	191800	3459680600	18780	18780	18780	18780	0
54	20241209	191700	3459680600	18780	18780	18780	18780	0
55	20241209	191600	3459680600	18780	18780	18780	18780	0
56	20241209	191500	3459680600	18780	18780	18780	18780	0
57	20241209	191400	3459680600	18780	18780	18780	18780	0
58	20241209	191300	3459680600	18780	18780	18780	18780	0
59	20241209	191200	3459680600	18780	18780	18780	18780	0
60	20241209	191100	3459680600	18780	18780	18780	18780	0
61	20241209	191000	3459680600	18780	18780	18780	18780	0
62	20241209	190900	3459680600	18780	18780	18780	18780	4398
63	20241209	190800	3459680600	18780	18780	18780	18780	0
64	20241209	190700	3459680600	18780	18780	18780	18780	0
65	20241209	190600	3459680600	18780	18780	18780	18780	0
66	20241209	190500	3459680600	18780	18780	18780	18780	0
67	20241209	190400	3459680600	18780	18780	18780	18780	0
68	20241209	190300	3459680600	18780	18780	18780	18780	0
69	20241209	190200	3459680600	18780	18780	18780	18780	0
70	20241209	190100	3459680600	18780	18780	18780	18780	0
71	20241209	190000	3459680600	18780	18780	18780	18780	0
72	20241209	185900	3459680600	18780	18780	18780	18780	0
73	20241209	185800	3459680600	18780	18780	18780	18780	0
74	20241209	185700	3459680600	18780	18780	18780	18780	0
75	20241209	185600	3459680600	18780	18780	18780	18780	0
76	20241209	185500	3459680600	18780	18780	18780	18780	0
77	20241209	185400	3459680600	18780	18780	18780	18780	0
78	20241209	185300	3459680600	18780	18780	18780	18780	0
79	20241209	185200	3459680600	18780	18780	18780	18780	0
80	20241209	185100	3459680600	18780	18780	18780	18780	0
81	20241209	185000	3459680600	18780	18780	18780	18780	0
82	20241209	184900	3459680600	18780	18780	18780	18780	0
83	20241209	184800	3459680600	18780	18780	18780	18780	0
84	20241209	184700	3459680600	18780	18780	18780	18780	0
85	20241209	184600	3459680600	18780	18780	18780	18780	0
86	20241209	184500	3459680600	18780	18780	18780	18780	0
87	20241209	184400	3459680600	18780	18780	18780	18780	0
88	20241209	184300	3459680600	18780	18780	18780	18780	0
89	20241209	184200	3459680600	18780	18780	18780	18780	0
90	20241209	184100	3459680600	18780	18780	18780	18780	0
91	20241209	184000	3459680600	18780	18780	18780	18780	0
92	20241209	183900	3459680600	18780	18780	18780	18780	4398
93	20241209	183800	3459680600	18780	18780	18780	18780	0
94	20241209	183700	3459680600	18780	18780	18780	18780	0
95	20241209	183600	3459680600	18780	18780	18780	18780	0
96	20241209	183500	3459680600	18780	18780	18780	18780	0
97	20241209	183400	3459680600	18780	18780	18780	18780	0
98	20241209	183300	3459680600	18780	18780	18780	18780	0
99	20241209	183200	3459680600	18780	18780	18780	18780	0
100	20241209	183100	3459680600	18780	18780	18780	18780	0
101	20241209	183000	3459680600	18780	18780	18780	18780	0
102	20241209	182900	3459680600	18780	18780	18780	18780	0
103	20241209	182800	3459680600	18780	18780	18780	18780	0
104	20241209	182700	3459680600	18780	18780	18780	18780	0
105	20241209	182600	3459680600	18780	18780	18780	18780	0
106	20241209	182500	3459680600	18780	18780	18780	18780	0
107	20241209	182400	3459680600	18780	18780	18780	18780	0
108	20241209	182300	3459680600	18780	18780	18780	18780	0
109	20241209	182200	3459680600	18780	18780	18780	18780	0
110	20241209	182100	3459680600	18780	18780	18780	18780	0
111	20241209	182000	3459680600	18780	18780	18780	18780	0
112	20241209	181900	3459680600	18780	18780	18780	18780	0
113	20241209	181800	3459680600	18780	18780	18780	18780	0
114	20241209	181700	3459680600	18780	18780	18780	18780	0
115	20241209	181600	3459680600	18780	18780	18780	18780	0
116	20241209	181500	3459680600	18780	18780	18780	18780	0
117	20241209	181400	3459680600	18780	18780	18780	18780	0
118	20241209	181300	3459680600	18780	18780	18780	18780	0
119	20241209	181200	3459680600	18780	18780	18780	18780	0
120	20241209	181100	3459680600	18780	18780	18780	18780	0
121	20241209	181000	3459680600	18780	18780	18780	18780	0
122	20241209	180900	3459680600	18780	18780	18780	18780	4398
123	20241209	180800	3459680600	18780	18780	18780	18780	0
124	20241209	180700	3459680600	18780	18780	18780	18780	0
125	20241209	180600	3459680600	18780	18780	18780	18780	0
126	20241209	180500	3459680600	18780	18780	18780	18780	0
127	20241209	180400	3459680600	18780	18780	18780	18780	0
128	20241209	180300	3459680600	18780	18780	18780	18780	0
129	20241209	180200	3459680600	18780	18780	18780	18780	0
130	20241209	180100	3459680600	18780	18780	18780	18780	0
131	20241209	180000	3459680600	18780	18780	18780	18780	0
132	20241209	175900	3459680600	18780	18780	18780	18780	0
133	20241209	175800	3459680600	18780	18780	18780	18780	0
134	20241209	175700	3459680600	18780	18780	18780	18780	0
135	20241209	175600	3459680600	18780	18780	18780	18780	0
136	20241209	175500	3459680600	18780	18780	18780	18780	0
137	20241209	175400	3459680600	18780	18780	18780	18780	0
138	20241209	175300	3459680600	18780	18780	18780	18780	0
139	20241209	175200	3459680600	18780	18780	18780	18780	0
140	20241209	175100	3459680600	18780	18780	18780	18780	0
141	20241209	175000	3459680600	18780	18780	18780	18780	0
142	20241209	174900	3459680600	18780	18780	18780	18780	0
143	20241209	174800	3459680600	18780	18780	18780	18780	0
144	20241209	174700	3459680600	18780	18780	18780	18780	0
145	20241209	174600	3459680600	18780	18780	18780	18780	0
146	20241209	174500	3459680600	18780	18780	18780	18780	0
147	20241209	174400	3459680600	18780	18780	18780	18780	0
148	20241209	174300	3459680600	18780	18780	18780	18780	0
149	20241209	174200	3459680600	18780	18780	18780	18780	0
150	20241209	174100	3459680600	18780	18780	18780	18780	0
151	20241209	174000	3459680600	18780	18780	18780	18780	0
152	20241209	173900	3459680600	18780	18780	18780	18780	4398
153	20241209	173800	3459680600	18780	18780	18780	18780	0
154	20241209	173700	3459680600	18780	18780	18780	18780	0
155	20241209	173600	3459680600	18780	18780	18780	18780	0
156	20241209	173500	3459680600	18780	18780	18780	18780	0
157	20241209	173400	3459680600	18780	18780	18780	18780	0
158	20241209	173300	3459680600	18780	18780	18780	18780	0
159	20241209	173200	3459680600	18780	18780	18780	18780	0
160	20241209	173100	3459680600	18780	18780	18780	18780	0
161	20241209	173000	3459680600	18780	18780	18780	18780	0
162	20241209	172900	3459680600	18780	18780	18780	18780	0
163	20241209	172800	3459680600	18780	18780	18780	18780	0
164	20241209	172700	3459680600	18780	18780	18780	18780	0
165	20241209	172600	3459680600	18780	18780	18780	18780	0
166	20241209	172500	3459680600	18780	18780	18780	18780	0
167	20241209	172400	3459680600	18780	18780	18780	18780	0
168	20241209	172300	3459680600	18780	18780	18780	18780	0
169	20241209	172200	3459680600	18780	18780	18780	18780	0
170	20241209	172100	3459680600	18780	18780	18780	18780	0
171	20241209	172000	3459680600	18780	18780	18780	18780	0
172	20241209	171900	3459680600	18780	18780	18780	18780	0
173	20241209	171800	3459680600	18780	18780	18780	18780	0
174	20241209	171700	3459680600	18780	18780	18780	18780	0
175	20241209	171600	3459680600	18780	18780	18780	18780	0
176	20241209	171500	3459680600	18780	18780	18780	18780	0
177	20241209	171400	3459680600	18780	18780	18780	18780	0
178	20241209	171300	3459680600	18780	18780	18780	18780	0
179	20241209	171200	3459680600	18780	18780	18780	18780	0
180	20241209	171100	3459680600	18780	18780	18780	18780	0
181	20241209	171000	3459680600	18780	18780	18780	18780	0
182	20241209	170900	3459680600	18780	18780	18780	18780	4398
183	20241209	170800	3459680600	18780	18780	18780	18780	0
184	20241209	170700	3459680600	18780	18780	18780	18780	0
185	20241209	170600	3459680600	18780	18780	18780	18780	0
186	20241209	170500	3459680600	18780	18780	18780	18780	0
187	20241209	170400	3459680600	18780	18780	18780	18780	0
188	20241209	170300	3459680600	18780	18780	18780	18780	0
189	20241209	170200	3459680600	18780	18780	18780	18780	0
190	20241209	170100	3459680600	18780	18780	18780	18780	0
191	20241209	170000	3459680600	18780	18780	18780	18780	0
192	20241209	165900	3459680600	18780	18780	18780	18780	0
193	20241209	165800	3459680600	18780	18780	18780	18780	0
194	20241209	165700	3459680600	18780	18780	18780	18780	0
195	20241209	165600	3459680600	18780	18780	18780	18780	0
196	20241209	165500	3459680600	18780	18780	18780	18780	0
197	20241209	165400	3459680600	18780	18780	18780	18780	0
198	20241209	165300	3459680600	18780	18780	18780	18780	0
199	20241209	165200	3459680600	18780	18780	18780	18780	0
200	20241209	165100	3459680600	18780	18780	18780	18780	0
201	20241209	165000	3459680600	18780	18780	18780	18780	0
202	20241209	164900	3459680600	18780	18780	18780	18780	0
203	20241209	164800	3459680600	18780	18780	18780	18780	0
204	20241209	164700	3459680600	18780	18780	18780	18780	0
205	20241209	164600	3459680600	18780	18780	18780	18780	0
206	20241209	164500	3459680600	18780	18780	18780	18780	0
207	20241209	164400	3459680600	18780	18780	18780	18780	0
208	20241209	164300	3459680600	18780	18780	18780	18780	0
209	20241209	164200	3459680600	18780	18780	18780	18780	0
210	20241209	164100	3459680600	18780	18780	18780	18780	0
211	20241209	164000	3459680600	18780	18780	18780	18780	0
212	20241209	163900	3459680600	18780	18780	18780	18780	4398
213	20241209	163800	3459680600	18780	18780	18780	18780	0
214	20241209	163700	3459680600	18780	18780	18780	18780	0
215	20241209	163600	3459680600	18780	18780	18780	18780	0
216	20241209	163500	3459680600	18780	18780	18780	18780	0
217	20241209	163400	3459680600	18780	18780	18780	18780	0
218	20241209	163300	3459680600	18780	18780	18780	18780	0
219	20241209	163200	3459680600	18780	18780	18780	18780	0
220	20241209	163100	3459680600	18780	18780	18780	18780	0
221	20241209	163000	3459680600	18780	18780	18780	18780	0
222	20241209	162900	3459680600	18780	18780	18780	18780	0
223	20241209	162800	3459680600	18780	18780	18780	18780	0
224	20241209	162700	3459680600	18780	18780	18780	18780	0
225	20241209	162600	3459680600	18780	18780	18780	18780	0
226	20241209	162500	3459680600	18780	18780	18780	18780	0
227	20241209	162400	3459680600	18780	18780	18780	18780	0
228	20241209	162300	3459680600	18780	18780	18780	18780	0
229	20241209	162200	3459680600	18780	18780	18780	18780	0
230	20241209	162100	3459680600	18780	18780	18780	18780	0
231	20241209	162000	3459680600	18780	18780	18780	18780	0
232	20241209	161900	3459680600	18780	18780	18780	18780	0
233	20241209	161800	3459680600	18780	18780	18780	18780	0
234	20241209	161700	3459680600	18780	18780	18780	18780	0
235	20241209	161600	3459680600	18780	18780	18780	18780	0
236	20241209	161500	3459680600	18780	18780	18780	18780	0
237	20241209	161400	3459680600	18780	18780	18780	18780	0
238	20241209	161300	3459680600	18780	18780	18780	18780	0
239	20241209	161200	3459680600	18780	18780	18780	18780	0
240	20241209	161100	3459680600	18780	18780	18780	18780	0
241	20241209	161000	3459680600	18780	18780	18780	18780	0
242	20241209	160900	3459680600	18780	18780	18780	18780	4398
243	20241209	160800	3459680600	18780	18780	18780	18780	0
244	20241209	160700	3459680600	18780	18780	18780	18780	0
245	20241209	160600	3459680600	18780	18780	18780	18780	0
246	20241209	160500	3459680600	18780	18780	18780	18780	0
247	20241209	160400	3459680600	18780	18780	18780	18780	0
248	20241209	160300	3459680600	18780	18780	18780	18780	0
249	20241209	160200	3459680600	18780	18780	18780	18780	0
250	20241209	160100	3459680600	18780	18780	18780	18780	0
251	20241209	160000	3459680600	18780	18780	18780	18780	0
252	20241209	155900	3459680600	18780	18780	18780	18780	0
253	20241209	155800	3459680600	18780	18780	18780	18780	0
254	20241209	155700	3459680600	18780	18780	18780	18780	0
255	20241209	155600	3459680600	18780	18780	18780	18780	0
256	20241209	155500	3459680600	18780	18780	18780	18780	0
257	20241209	155400	3459680600	18780	18780	18780	18780	0
258	20241209	155300	3459680600	18780	18780	18780	18780	0
259	20241209	155200	3459680600	18780	18780	18780	18780	0
260	20241209	155100	3459680600	18780	18780	18780	18780	0
261	20241209	155000	3459680600	18780	18780	18780	18780	0
262	20241209	154900	3459680600	18780	18780	18780	18780	0
263	20241209	154800	3459680600	18780	18780	18780	18780	0
264	20241209	154700	3459680600	18780	18780	18780	18780	0
265	20241209	154600	3459680600	18780	18780	18780	18780	0
266	20241209	154500	3459680600	18780	18780	18780	18780	0
267	20241209	154400	3459680600	18780	18780	18780	18780	0
268	20241209	154300	3459680600	18780	18780	18780	18780	0
269	20241209	154200	3459680600	18780	18780	18780	18780	0
270	20241209	154100	3459680600	18780	18780	18780	18780	0
271	20241209	154000	3459680600	18780	18780	18780	18780	0
272	20241209	153900	3459680600	18780	18780	18780	18780	4398
273	20241209	153800	3459680600	18780	18780	18780	18780	0
274	20241209	153700	3459680600	18780	18780	18780	18780	0
275	20241209	153600	3459680600	18780	18780	18780	18780	0
276	20241209	153500	3459680600	18780	18780	18780	18780	0
277	20241209	153400	3459680600	18780	18780	18780	18780	0
278	20241209	153300	3459680600	18780	18780	18780	18780	0
279	20241209	153200	3459680600	18780	18780	18780	18780	0
280	20241209	153100	3459680600	18780	18780	18780	18780	0
281	20241209	153000	3459680600	18780	18780	18780	18780	4398
282	20241209	152900	3377086160	18820	18820	18820	18820	0
283	20241209	152800	3377086160	18820	18820	18820	18820	0
284	20241209	152700	3377086160	18820	18820	18820	18820	0
285	20241209	152600	3377086160	18820	18820	18820	18820	0
286	20241209	152500	3377086160	18820	18820	18820	18820	0
287	20241209	152400	3377086160	18820	18820	18820	18820	0
288	20241209	152300	3377086160	18820	18820	18820	18820	0
289	20241209	152200	3377086160	18820	18820	18820	18820	0
290	20241209	152100	3377086160	18820	18820	18820	18820	0
291	20241209	152000	3377086160	18820	18820	18820	18820	0
292	20241209	151900	3377086160	18820	18900	18900	18820	1627
293	20241209	151800	3346406220	18900	18940	18940	18900	621
294	20241209	151700	3334659250	18950	18930	18950	18930	77
295	20241209	151600	3333200380	18930	18930	18930	18930	67
296	20241209	151500	3331932070	18950	18920	18950	18920	71
297	20241209	151400	3330587190	18900	18920	18920	18900	2420
298	20241209	151300	3284845630	18900	18960	18960	18900	3380
299	20241209	151200	3220895940	18980	18980	18980	18980	33
300	20241209	151100	3220269600	18980	18980	18980	18980	26
301	20241209	151000	3219776120	18950	18970	18970	18950	135
302	20241209	150900	3217215900	18960	18960	18970	18960	153
303	20241209	150800	3214314970	19000	18960	19000	18950	270
304	20241209	150700	3209192870	19000	18960	19000	18930	775
305	20241209	150600	3194504500	19000	18990	19000	18950	1602
306	20241209	150500	3164120980	18970	18970	18970	18970	60
307	20241209	150400	3162982780	18990	19010	19010	18990	392
308	20241209	150300	3155536020	19010	19040	19040	19010	82
309	20241209	150200	3153976240	19040	19040	19040	19030	216
310	20241209	150100	3149863930	19050	19050	19050	19040	344
311	20241209	150000	3143312300	19050	19050	19060	19050	182
312	20241209	145900	3139844560	19050	19060	19060	19050	142
313	20241209	145800	3137139450	19060	19030	19060	19030	543
314	20241209	145700	3126795490	19030	19030	19030	19010	242
315	20241209	145600	3122190310	19030	19040	19040	19030	52
316	20241209	145500	3121200610	19040	19040	19040	19040	162
317	20241209	145400	3118116130	19050	19030	19050	19030	510
318	20241209	145300	3108406660	19040	19030	19040	19030	82
319	20241209	145200	3106845600	19030	19030	19030	19000	62
320	20241209	145100	3105665980	19030	19020	19030	18970	250
321	20241209	145000	3100914720	19020	18990	19020	18990	269
322	20241209	144900	3095798380	18980	18970	19010	18970	118
323	20241209	144800	3093556520	19000	19000	19000	18960	78
324	20241209	144700	3092076560	19010	18960	19030	18960	128
325	20241209	144600	3089647290	18960	18950	19030	18950	65
326	20241209	144500	3088412610	18950	19040	19040	18940	666
327	20241209	144400	3075762000	19040	19020	19040	19010	233
328	20241209	144300	3071330570	19030	19050	19050	19030	63
329	20241209	144200	3070131260	19010	19040	19040	19010	393
330	20241209	144100	3062652100	19040	19060	19060	19040	148
331	20241209	144000	3059832880	19070	19010	19070	19010	364
332	20241209	143900	3052897460	19080	19010	19080	19010	76
333	20241209	143800	3051447940	19010	19010	19010	19010	144
334	20241209	143700	3048710500	19020	19020	19020	19020	2
335	20241209	143600	3048672460	19020	19050	19050	19020	255
336	20241209	143500	3043814740	19050	19040	19050	19010	1705
337	20241209	143400	3011351660	19040	19040	19040	19040	4
338	20241209	143300	3011275500	19050	19050	19090	19040	454
339	20241209	143200	3002626180	19050	19070	19080	19050	490
340	20241209	143100	2993284490	19070	19060	19080	19060	71
341	20241209	143000	2991930030	19080	19070	19080	19070	106
342	20241209	142900	2989907700	19070	19070	19070	19070	50
343	20241209	142800	2988954200	19090	19090	19090	19060	177
344	20241209	142700	2985575680	19090	19090	19090	19090	154
345	20241209	142600	2982635820	19090	19090	19090	19090	30
346	20241209	142500	2982063120	19100	19050	19100	19050	147
347	20241209	142400	2979256690	19090	19090	19090	19050	79
348	20241209	142300	2977748620	19050	19050	19090	19050	98
349	20241209	142200	2975879120	19050	19050	19120	19050	93
350	20241209	142100	2974104670	19070	19050	19070	19050	8
351	20241209	142000	2973952210	19050	19110	19110	19050	241
352	20241209	141900	2969355460	19110	19100	19120	19100	140
353	20241209	141800	2966680130	19100	19060	19100	19050	122
354	20241209	141700	2964351710	19100	19050	19100	19050	282
355	20241209	141600	2958976540	19060	19040	19060	19040	169
356	20241209	141500	2955756510	19040	19040	19050	19040	108
357	20241209	141400	2953699740	19040	19040	19040	19040	2
358	20241209	141300	2953661660	19040	19040	19050	19040	173
359	20241209	141200	2950366140	19050	19050	19050	19050	151
360	20241209	141100	2947489590	19040	19040	19040	19040	35
361	20241209	141000	2946823190	19030	19030	19030	19030	1
362	20241209	140900	2946804160	19030	19030	19030	19030	3
363	20241209	140800	2946747070	19030	19030	19040	19030	171
364	20241209	140700	2943492290	19030	19030	19030	19030	17
365	20241209	140600	2943168780	19030	19020	19040	19020	4
366	20241209	140500	2943092670	19000	19020	19020	19000	110
367	20241209	140400	2941000670	19010	19010	19010	19010	50
368	20241209	140300	2940050170	19000	19000	19000	19000	0
369	20241209	140200	2940050170	19000	19010	19010	19000	5
370	20241209	140100	2939955160	19010	19010	19010	19010	0
371	20241209	140000	2939955160	19010	19050	19060	19010	576
372	20241209	135900	2928999050	19110	19050	19110	19050	505
373	20241209	135800	2919349430	19080	19080	19080	19080	0
374	20241209	135700	2919349430	19080	19080	19080	19080	12
375	20241209	135600	2919120470	19080	19080	19080	19080	0
376	20241209	135500	2919120470	19080	19140	19140	19080	209
377	20241209	135400	2915127780	19150	19140	19150	19140	15
378	20241209	135300	2914840630	19140	19070	19150	19070	1976
379	20241209	135200	2877076610	19060	19000	19060	19000	117
380	20241209	135100	2874848940	19000	19060	19060	19000	31
381	20241209	135000	2874258380	19060	19060	19060	19060	174
382	20241209	134900	2870941940	19070	19050	19070	19050	599
383	20241209	134800	2859528800	19040	19040	19040	19040	0
384	20241209	134700	2859528800	19040	19050	19050	19040	57
385	20241209	134600	2858443020	19040	19020	19040	19000	118
386	20241209	134500	2856197110	19020	19000	19020	19000	246
387	20241209	134400	2851521810	19000	19000	19000	19000	1
388	20241209	134300	2851502810	19000	19000	19000	19000	229
389	20241209	134200	2847151810	19000	19020	19020	19000	69
390	20241209	134100	2845839510	19000	19030	19030	19000	66
391	20241209	134000	2844584090	19000	19000	19000	19000	5
392	20241209	133900	2844489090	19000	19020	19020	19000	38
393	20241209	133800	2843766890	19000	19000	19000	19000	60
394	20241209	133700	2842626890	18970	18990	18990	18970	70
395	20241209	133600	2841298220	18970	19000	19000	18970	27
396	20241209	133500	2840785940	19000	19000	19000	18990	144
397	20241209	133400	2838050940	19000	19000	19000	19000	50
398	20241209	133300	2837100940	19000	19000	19000	19000	157
399	20241209	133200	2834117940	19030	19060	19060	19030	20
400	20241209	133100	2833737190	19070	19030	19070	19030	77
401	20241209	133000	2832270240	19030	19000	19030	19000	107
402	20241209	132900	2830236590	19030	19010	19030	19000	155
403	20241209	132800	2827289150	19040	19050	19050	19040	38
404	20241209	132700	2826565450	19060	19070	19070	19010	110
405	20241209	132600	2824470370	19070	19060	19070	19030	78
406	20241209	132500	2822983380	19070	19050	19070	19050	115
407	20241209	132400	2820791810	19050	19050	19050	19040	95
408	20241209	132300	2818982290	19050	19050	19050	19050	3
409	20241209	132200	2818925140	19050	19050	19050	19050	18
410	20241209	132100	2818582240	19080	19080	19080	19080	0
411	20241209	132000	2818582240	19080	19050	19080	19050	199
412	20241209	131900	2814788560	19050	19050	19050	19050	46
413	20241209	131800	2813912260	19040	19020	19040	19020	35
414	20241209	131700	2813246100	19000	19000	19000	19000	0
415	20241209	131600	2813246100	19000	19000	19000	19000	3
416	20241209	131500	2813189100	19070	18980	19070	18980	280
417	20241209	131400	2807865580	18980	18980	18980	18980	3
418	20241209	131300	2807808640	18970	18970	18970	18970	193
419	20241209	131200	2804147430	18960	18930	18960	18920	143
420	20241209	131100	2801440840	18960	18920	18960	18920	351
421	20241209	131000	2794793730	18920	18930	18930	18920	75
422	20241209	130900	2793374020	18930	18930	18930	18930	0
423	20241209	130800	2793374020	18930	18960	18960	18930	222
424	20241209	130700	2789169940	18960	18930	18960	18930	36
425	20241209	130600	2788487470	18930	18970	18970	18930	805
426	20241209	130500	2773240600	18940	18960	18960	18940	90
427	20241209	130400	2771535100	18940	18980	18980	18940	30
428	20241209	130300	2770966700	18980	18940	18980	18940	151
429	20241209	130200	2768103750	18950	18990	18990	18950	505
430	20241209	130100	2758528990	18990	18980	18990	18970	315
431	20241209	130000	2752550420	18990	18980	18990	18980	124
432	20241209	125900	2750196670	18980	19000	19000	18980	349
433	20241209	125800	2743570300	19000	19010	19010	19000	163
434	20241209	125700	2740472200	19030	19040	19040	19010	118
435	20241209	125600	2738226030	19010	19000	19010	19000	54
436	20241209	125500	2737199500	19010	19010	19010	19010	0
437	20241209	125400	2737199500	19010	18960	19010	18960	183
438	20241209	125300	2733727580	18960	18990	18990	18960	193
439	20241209	125200	2730065230	19000	18970	19000	18970	281
440	20241209	125100	2724732230	18970	19010	19010	18970	57
441	20241209	125000	2723650900	18970	18970	19010	18970	170
442	20241209	124900	2720423570	18970	18980	18980	18970	246
443	20241209	124800	2715756510	18980	18980	18980	18980	68
444	20241209	124700	2714465870	18970	18980	19000	18970	69
445	20241209	124600	2713156250	18970	18970	19010	18970	4
446	20241209	124500	2713080330	18970	18970	18970	18970	50
447	20241209	124400	2712131830	18970	18970	18970	18970	4
448	20241209	124300	2712055950	19010	19010	19010	19010	0
449	20241209	124200	2712055950	19010	19050	19050	19010	358
450	20241209	124100	2705250330	19060	19020	19060	19000	657
451	20241209	124000	2692742370	18990	19020	19030	18990	322
452	20241209	123900	2686622700	18990	19030	19030	18950	217
453	20241209	123800	2682505800	19030	18960	19030	18960	119
454	20241209	123700	2680248760	18940	18940	18950	18940	226
455	20241209	123600	2675966930	18930	18920	18930	18910	125
456	20241209	123500	2673602070	18920	18920	18930	18920	190
457	20241209	123400	2670007250	18920	18920	18920	18920	4
458	20241209	123300	2669931570	18900	18950	18950	18900	719
459	20241209	123200	2656322190	18950	18950	18950	18950	110
460	20241209	123100	2654237690	18950	18950	18950	18950	118
461	20241209	123000	2652001590	18960	18950	18960	18920	229
462	20241209	122900	2647664770	18950	18940	18950	18940	119
463	20241209	122800	2645410720	18950	18920	18950	18920	222
464	20241209	122700	2641208140	18930	18940	18940	18900	1399
465	20241209	122600	2614755440	18950	19020	19020	18950	4894
466	20241209	122500	2521797290	19020	19010	19040	19010	144
467	20241209	122400	2519057640	19010	19020	19020	19010	755
468	20241209	122300	2504697860	19040	19040	19040	19020	556
469	20241209	122200	2494116920	19030	19030	19030	19030	146
470	20241209	122100	2491338540	19030	19050	19050	19030	362
471	20241209	122000	2484446510	19050	19050	19050	19050	30
472	20241209	121900	2483875010	19040	19040	19040	19040	0
473	20241209	121800	2483875010	19040	19080	19080	19040	117
474	20241209	121700	2481643170	19080	19080	19080	19070	142
475	20241209	121600	2478934600	19090	19100	19110	19090	862
476	20241209	121500	2462464000	19090	19100	19100	19090	404
477	20241209	121400	2454750640	19100	19110	19110	19100	4
478	20241209	121300	2454674230	19100	19100	19100	19100	12
479	20241209	121200	2454445030	19120	19080	19120	19080	880
480	20241209	121100	2437646650	19080	19060	19080	19050	429
481	20241209	121000	2429471810	19090	19090	19090	19090	51
482	20241209	120900	2428498220	19050	19050	19050	19050	403
483	20241209	120800	2420821070	19050	19080	19090	19050	180
484	20241209	120700	2417386440	19090	19060	19090	19060	91
485	20241209	120600	2415651090	19060	19050	19060	19050	51
486	20241209	120500	2414679430	19040	19020	19040	19020	496
487	20241209	120400	2405244490	19030	19030	19050	19020	298
488	20241209	120300	2399571350	19020	19020	19020	19020	47
489	20241209	120200	2398677410	19010	19010	19010	19000	1105
490	20241209	120100	2377677600	19000	19050	19060	19000	4892
491	20241209	120000	2284643960	19060	19050	19060	19050	127
492	20241209	115900	2282223350	19060	19080	19130	19060	394
493	20241209	115800	2274704680	19120	19150	19150	19090	108
494	20241209	115700	2272639810	19170	19090	19170	19090	150
495	20241209	115600	2269768130	19170	19170	19170	19170	65
496	20241209	115500	2268522080	19090	19090	19090	19090	165
497	20241209	115400	2265372230	19200	19090	19200	19090	950
498	20241209	115300	2247208040	19080	19050	19080	19050	188
499	20241209	115200	2243624220	19050	19050	19050	19050	64
500	20241209	115100	2242405020	19070	19060	19080	19060	79
501	20241209	115000	2240898520	19050	19050	19050	19040	102
502	20241209	114900	2238955430	19050	19050	19050	19040	255
503	20241209	114800	2234097720	19040	19050	19050	19040	2
504	20241209	114700	2234059630	19050	19060	19060	19040	382
505	20241209	114600	2226783920	19050	19050	19050	19050	13
506	20241209	114500	2226536270	19050	19050	19050	19050	103
507	20241209	114400	2224574120	19050	19050	19080	19050	535
508	20241209	114300	2214379450	19050	19060	19060	19040	364
509	20241209	114200	2207445960	19050	19040	19060	19040	194
510	20241209	114100	2203749790	19050	19080	19080	19050	2911
511	20241209	114000	2148258010	19080	19090	19090	19080	571
512	20241209	113900	2137360600	19080	19120	19120	19070	2348
513	20241209	113800	2092546400	19110	19160	19160	19110	523
514	20241209	113700	2082541630	19140	19180	19180	19130	396
515	20241209	113600	2074958800	19160	19180	19190	19150	25
516	20241209	113500	2074479540	19190	19150	19190	19150	131
517	20241209	113400	2071968760	19150	19150	19150	19150	5
518	20241209	113300	2071873010	19150	19160	19160	19150	116
519	20241209	113200	2069650860	19170	19190	19190	19170	88
520	20241209	113100	2067963560	19190	19170	19190	19170	189
521	20241209	113000	2064338130	19190	19190	19190	19190	92
522	20241209	112900	2062572650	19190	19180	19190	19170	22
523	20241209	112800	2062150670	19200	19170	19220	19170	484
524	20241209	112700	2052857530	19170	19150	19170	19150	217
525	20241209	112600	2048700810	19150	19150	19150	19150	4
526	20241209	112500	2048624210	19150	19150	19160	19140	64
527	20241209	112400	2047398820	19160	19170	19170	19140	191
528	20241209	112300	2043741340	19170	19210	19210	19170	292
529	20241209	112200	2038140150	19220	19220	19220	19220	40
530	20241209	112100	2037371350	19210	19210	19210	19210	1258
531	20241209	112000	2013205170	19210	19210	19210	19210	113
532	20241209	111900	2011034440	19210	19210	19210	19180	6
533	20241209	111800	2010919240	19230	19180	19230	19180	104
534	20241209	111700	2008921610	19180	19180	19180	19180	146
535	20241209	111600	2006121330	19180	19180	19200	19180	367
536	20241209	111500	1999075080	19200	19170	19200	19170	261
537	20241209	111400	1994068600	19160	19150	19200	19150	442
538	20241209	111300	1985597500	19150	19140	19150	19130	368
539	20241209	111200	1978554100	19150	19150	19150	19150	114
540	20241209	111100	1976371000	19140	19150	19150	19140	166
541	20241209	111000	1973193720	19150	19150	19240	19150	451
542	20241209	110900	1964549430	19140	19160	19160	19140	179
543	20241209	110800	1961120450	19120	19120	19170	19120	591
544	20241209	110700	1949806160	19110	19120	19120	19110	3
545	20241209	110600	1949748810	19130	19100	19130	19100	308
546	20241209	110500	1943865940	19100	19120	19120	19060	3143
547	20241209	110400	1883887480	19120	19100	19120	19100	43
548	20241209	110300	1883065730	19090	19120	19120	19090	236
549	20241209	110200	1878557970	19110	19110	19110	19110	34
550	20241209	110100	1877908230	19110	19140	19140	19100	205
551	20241209	110000	1873991050	19110	19140	19140	19100	228
552	20241209	105900	1869629600	19160	19130	19160	19130	2010
553	20241209	105800	1831155890	19130	19140	19140	19100	4290
554	20241209	105700	1749187600	19140	19150	19150	19140	350
555	20241209	105600	1742486030	19160	19160	19170	19160	28
556	20241209	105500	1741949340	19160	19150	19160	19150	54
557	20241209	105400	1740914720	19150	19150	19150	19150	0
558	20241209	105300	1740914720	19150	19160	19170	19150	316
559	20241209	105200	1734861000	19150	19140	19150	19140	11
560	20241209	105100	1734650360	19150	19150	19150	19140	46
561	20241209	105000	1733769810	19150	19140	19150	19130	509
562	20241209	104900	1724031500	19150	19170	19170	19140	601
563	20241209	104800	1712522570	19180	19180	19180	19180	0
564	20241209	104700	1712522570	19180	19180	19180	19180	0
565	20241209	104600	1712522570	19180	19170	19180	19150	188
566	20241209	104500	1708921410	19170	19160	19180	19160	5
567	20241209	104400	1708825580	19150	19200	19200	19150	749
568	20241209	104300	1694463590	19190	19180	19190	19180	176
569	20241209	104200	1691087650	19180	19180	19180	19180	151
570	20241209	104100	1688191470	19190	19210	19210	19190	832
571	20241209	104000	1672212620	19210	19230	19230	19210	586
572	20241209	103900	1660947640	19230	19230	19230	19230	984
573	20241209	103800	1642025320	19230	19230	19230	19230	19
574	20241209	103700	1641659950	19230	19230	19230	19220	64
575	20241209	103600	1640429280	19230	19230	19230	19230	3
576	20241209	103500	1640371590	19230	19250	19250	19230	244
577	20241209	103400	1635675760	19260	19260	19260	19260	113
578	20241209	103300	1633499380	19260	19280	19280	19250	53
579	20241209	103200	1632477820	19290	19290	19290	19290	0
580	20241209	103100	1632477820	19290	19280	19290	19230	796
581	20241209	103000	1617143140	19290	19280	19290	19280	54
582	20241209	102900	1616101490	19290	19260	19290	19260	49
583	20241209	102800	1615156740	19260	19290	19290	19260	65
584	20241209	102700	1613904170	19290	19300	19300	19280	129
585	20241209	102600	1611416490	19350	19370	19370	19300	329
586	20241209	102500	1605062890	19380	19370	19380	19360	267
587	20241209	102400	1599890680	19370	19350	19370	19320	1110
588	20241209	102300	1578410160	19330	19350	19350	19280	90
589	20241209	102200	1576670170	19320	19260	19360	19250	754
590	20241209	102100	1562105480	19260	19280	19280	19250	295
591	20241209	102000	1556422650	19290	19280	19290	19280	181
592	20241209	101900	1552931360	19280	19270	19280	19260	132
593	20241209	101800	1550387340	19260	19270	19280	19260	51
594	20241209	101700	1549404590	19280	19290	19290	19260	228
595	20241209	101600	1545008590	19290	19260	19290	19260	213
596	20241209	101500	1540905060	19260	19250	19260	19220	973
597	20241209	101400	1522186750	19250	19240	19250	19240	103
598	20241209	101300	1520204300	19240	19240	19240	19240	3
599	20241209	101200	1520146580	19240	19250	19250	19240	117
600	20241209	101100	1517895400	19250	19240	19250	19220	148
601	20241209	101000	1515046960	19210	19220	19260	19210	101
602	20241209	100900	1513104440	19220	19220	19220	19220	25
603	20241209	100800	1512623940	19200	19200	19200	19200	10
604	20241209	100700	1512431940	19200	19180	19200	19180	85
605	20241209	100600	1510800500	19180	19150	19180	19140	227
606	20241209	100500	1506455230	19140	19160	19170	19130	598
607	20241209	100400	1495005050	19160	19190	19190	19160	621
608	20241209	100300	1483096030	19190	19220	19220	19190	324
609	20241209	100200	1476872170	19220	19220	19220	19220	45
610	20241209	100100	1476007270	19230	19200	19240	19200	357
611	20241209	100000	1469144460	19200	19220	19220	19200	282
612	20241209	095900	1463728230	19220	19270	19270	19220	457
613	20241209	095800	1454937770	19240	19230	19240	19230	380
614	20241209	095700	1447630180	19230	19230	19230	19230	134
615	20241209	095600	1445053360	19230	19200	19260	19200	1275
616	20241209	095500	1420533970	19220	19150	19240	19150	487
617	20241209	095400	1411194660	19150	19130	19150	19130	279
618	20241209	095300	1405856490	19130	19150	19150	19130	595
619	20241209	095200	1394463340	19160	19180	19180	19160	394
620	20241209	095100	1386912320	19170	19160	19200	19160	532
621	20241209	095000	1376714800	19160	19170	19210	19150	1059
622	20241209	094900	1356418940	19170	19160	19170	19160	1069
623	20241209	094800	1335935310	19160	19150	19160	19150	424
624	20241209	094700	1327812480	19140	19140	19150	19130	636
625	20241209	094600	1315637530	19150	19080	19170	19080	2452
626	20241209	094500	1268804180	19080	19090	19090	19050	1593
627	20241209	094400	1238421150	19090	19100	19100	19080	1275
628	20241209	094300	1214076070	19110	19160	19160	19110	2769
629	20241209	094200	1161129220	19150	19250	19250	19150	3840
630	20241209	094100	1087478970	19240	19250	19250	19230	435
631	20241209	094000	1079110170	19250	19270	19300	19240	410
632	20241209	093900	1071214450	19260	19220	19260	19210	441
633	20241209	093800	1062732550	19230	19240	19250	19210	1295
634	20241209	093700	1037818270	19250	19270	19270	19250	567
635	20241209	093600	1026897800	19270	19270	19270	19270	408
636	20241209	093500	1019035640	19270	19300	19300	19270	580
637	20241209	093400	1007849650	19300	19310	19310	19300	520
638	20241209	093300	997810630	19340	19240	19340	19240	1380
639	20241209	093200	971188310	19240	19270	19280	19240	425
640	20241209	093100	963005520	19260	19220	19280	19220	413
641	20241209	093000	955063040	19210	19210	19220	19210	649
642	20241209	092900	942592490	19230	19230	19290	19220	757
643	20241209	092800	928024110	19190	19200	19210	19170	1256
644	20241209	092700	903921880	19210	19220	19230	19210	1073
645	20241209	092600	883303570	19220	19200	19230	19190	685
646	20241209	092500	870145090	19190	19140	19210	19140	2650
647	20241209	092400	819364820	19150	19270	19290	19150	1694
648	20241209	092300	786815420	19290	19340	19340	19270	3098
649	20241209	092200	726981950	19340	19350	19390	19340	878
650	20241209	092100	709993830	19340	19360	19360	19340	582
651	20241209	092000	698733020	19360	19410	19410	19350	1465
652	20241209	091900	670362140	19380	19390	19410	19380	1477
653	20241209	091800	641718170	19390	19410	19420	19360	2048
654	20241209	091700	602027330	19410	19400	19410	19390	410
655	20241209	091600	594073760	19390	19450	19490	19390	4056
656	20241209	091500	515277030	19470	19490	19490	19450	2520
657	20241209	091400	466236070	19490	19500	19500	19480	205
658	20241209	091300	462240700	19490	19580	19580	19470	6490
659	20241209	091200	335732630	19570	19570	19580	19550	680
660	20241209	091100	322433590	19580	19620	19640	19560	1217
661	20241209	091000	298605120	19650	19660	19660	19590	5
662	20241209	090900	298506920	19670	19700	19700	19580	2889
663	20241209	090800	241744940	19710	19760	19760	19660	246
664	20241209	090700	236890600	19680	19660	19680	19570	1052
665	20241209	090600	216255050	19670	19620	19670	19520	2418
666	20241209	090500	168940580	19560	19580	19620	19560	511
667	20241209	090400	158937370	19630	19650	19810	19510	1292
668	20241209	090300	133601070	19650	19580	19650	19530	2375
669	20241209	090200	87087260	19590	19600	19600	19530	528
670	20241209	090100	76751600	19540	19630	19630	19540	1029
671	20241209	090000	56617710	19630	19550	19780	19550	2893