KissMeData/073490/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	195300	1539215110	18300	18300	18300	18300	419
3	20241209	195200	1539215110	18300	18300	18300	18300	0
4	20241209	195100	1539215110	18300	18300	18300	18300	0
5	20241209	195000	1539215110	18300	18300	18300	18300	0
6	20241209	194900	1539215110	18300	18300	18300	18300	0
7	20241209	194800	1539215110	18300	18300	18300	18300	0
8	20241209	194700	1539215110	18300	18300	18300	18300	0
9	20241209	194600	1539215110	18300	18300	18300	18300	0
10	20241209	194500	1539215110	18300	18300	18300	18300	0
11	20241209	194400	1539215110	18300	18300	18300	18300	0
12	20241209	194300	1539215110	18300	18300	18300	18300	0
13	20241209	194200	1539215110	18300	18300	18300	18300	0
14	20241209	194100	1539215110	18300	18300	18300	18300	0
15	20241209	194000	1539215110	18300	18300	18300	18300	0
16	20241209	193900	1539215110	18300	18300	18300	18300	0
17	20241209	193800	1539215110	18300	18300	18300	18300	0
18	20241209	193700	1539215110	18300	18300	18300	18300	0
19	20241209	193600	1539215110	18300	18300	18300	18300	0
20	20241209	193500	1539215110	18300	18300	18300	18300	0
21	20241209	193400	1539215110	18300	18300	18300	18300	0
22	20241209	193300	1539215110	18300	18300	18300	18300	0
23	20241209	193200	1539215110	18300	18300	18300	18300	0
24	20241209	193100	1539215110	18300	18300	18300	18300	0
25	20241209	193000	1539215110	18300	18300	18300	18300	0
26	20241209	192900	1539215110	18300	18300	18300	18300	0
27	20241209	192800	1539215110	18300	18300	18300	18300	0
28	20241209	192700	1539215110	18300	18300	18300	18300	0
29	20241209	192600	1539215110	18300	18300	18300	18300	0
30	20241209	192500	1539215110	18300	18300	18300	18300	0
31	20241209	192400	1539215110	18300	18300	18300	18300	0
32	20241209	192300	1539215110	18300	18300	18300	18300	419
33	20241209	192200	1539215110	18300	18300	18300	18300	0
34	20241209	192100	1539215110	18300	18300	18300	18300	0
35	20241209	192000	1539215110	18300	18300	18300	18300	0
36	20241209	191900	1539215110	18300	18300	18300	18300	0
37	20241209	191800	1539215110	18300	18300	18300	18300	0
38	20241209	191700	1539215110	18300	18300	18300	18300	0
39	20241209	191600	1539215110	18300	18300	18300	18300	0
40	20241209	191500	1539215110	18300	18300	18300	18300	0
41	20241209	191400	1539215110	18300	18300	18300	18300	0
42	20241209	191300	1539215110	18300	18300	18300	18300	0
43	20241209	191200	1539215110	18300	18300	18300	18300	0
44	20241209	191100	1539215110	18300	18300	18300	18300	0
45	20241209	191000	1539215110	18300	18300	18300	18300	0
46	20241209	190900	1539215110	18300	18300	18300	18300	0
47	20241209	190800	1539215110	18300	18300	18300	18300	0
48	20241209	190700	1539215110	18300	18300	18300	18300	0
49	20241209	190600	1539215110	18300	18300	18300	18300	0
50	20241209	190500	1539215110	18300	18300	18300	18300	0
51	20241209	190400	1539215110	18300	18300	18300	18300	0
52	20241209	190300	1539215110	18300	18300	18300	18300	0
53	20241209	190200	1539215110	18300	18300	18300	18300	0
54	20241209	190100	1539215110	18300	18300	18300	18300	0
55	20241209	190000	1539215110	18300	18300	18300	18300	0
56	20241209	185900	1539215110	18300	18300	18300	18300	0
57	20241209	185800	1539215110	18300	18300	18300	18300	0
58	20241209	185700	1539215110	18300	18300	18300	18300	0
59	20241209	185600	1539215110	18300	18300	18300	18300	0
60	20241209	185500	1539215110	18300	18300	18300	18300	0
61	20241209	185400	1539215110	18300	18300	18300	18300	0
62	20241209	185300	1539215110	18300	18300	18300	18300	419
63	20241209	185200	1539215110	18300	18300	18300	18300	0
64	20241209	185100	1539215110	18300	18300	18300	18300	0
65	20241209	185000	1539215110	18300	18300	18300	18300	0
66	20241209	184900	1539215110	18300	18300	18300	18300	0
67	20241209	184800	1539215110	18300	18300	18300	18300	0
68	20241209	184700	1539215110	18300	18300	18300	18300	0
69	20241209	184600	1539215110	18300	18300	18300	18300	0
70	20241209	184500	1539215110	18300	18300	18300	18300	0
71	20241209	184400	1539215110	18300	18300	18300	18300	0
72	20241209	184300	1539215110	18300	18300	18300	18300	0
73	20241209	184200	1539215110	18300	18300	18300	18300	0
74	20241209	184100	1539215110	18300	18300	18300	18300	0
75	20241209	184000	1539215110	18300	18300	18300	18300	0
76	20241209	183900	1539215110	18300	18300	18300	18300	0
77	20241209	183800	1539215110	18300	18300	18300	18300	0
78	20241209	183700	1539215110	18300	18300	18300	18300	0
79	20241209	183600	1539215110	18300	18300	18300	18300	0
80	20241209	183500	1539215110	18300	18300	18300	18300	0
81	20241209	183400	1539215110	18300	18300	18300	18300	0
82	20241209	183300	1539215110	18300	18300	18300	18300	0
83	20241209	183200	1539215110	18300	18300	18300	18300	0
84	20241209	183100	1539215110	18300	18300	18300	18300	0
85	20241209	183000	1539215110	18300	18300	18300	18300	0
86	20241209	182900	1539215110	18300	18300	18300	18300	0
87	20241209	182800	1539215110	18300	18300	18300	18300	0
88	20241209	182700	1539215110	18300	18300	18300	18300	0
89	20241209	182600	1539215110	18300	18300	18300	18300	0
90	20241209	182500	1539215110	18300	18300	18300	18300	0
91	20241209	182400	1539215110	18300	18300	18300	18300	0
92	20241209	182300	1539215110	18300	18300	18300	18300	419
93	20241209	182200	1539215110	18300	18300	18300	18300	0
94	20241209	182100	1539215110	18300	18300	18300	18300	0
95	20241209	182000	1539215110	18300	18300	18300	18300	0
96	20241209	181900	1539215110	18300	18300	18300	18300	0
97	20241209	181800	1539215110	18300	18300	18300	18300	0
98	20241209	181700	1539215110	18300	18300	18300	18300	0
99	20241209	181600	1539215110	18300	18300	18300	18300	0
100	20241209	181500	1539215110	18300	18300	18300	18300	0
101	20241209	181400	1539215110	18300	18300	18300	18300	0
102	20241209	181300	1539215110	18300	18300	18300	18300	0
103	20241209	181200	1539215110	18300	18300	18300	18300	0
104	20241209	181100	1539215110	18300	18300	18300	18300	0
105	20241209	181000	1539215110	18300	18300	18300	18300	0
106	20241209	180900	1539215110	18300	18300	18300	18300	0
107	20241209	180800	1539215110	18300	18300	18300	18300	0
108	20241209	180700	1539215110	18300	18300	18300	18300	0
109	20241209	180600	1539215110	18300	18300	18300	18300	0
110	20241209	180500	1539215110	18300	18300	18300	18300	0
111	20241209	180400	1539215110	18300	18300	18300	18300	0
112	20241209	180300	1539215110	18300	18300	18300	18300	0
113	20241209	180200	1539215110	18300	18300	18300	18300	0
114	20241209	180100	1539215110	18300	18300	18300	18300	0
115	20241209	180000	1539215110	18300	18300	18300	18300	0
116	20241209	175900	1539215110	18300	18300	18300	18300	0
117	20241209	175800	1539215110	18300	18300	18300	18300	0
118	20241209	175700	1539215110	18300	18300	18300	18300	0
119	20241209	175600	1539215110	18300	18300	18300	18300	0
120	20241209	175500	1539215110	18300	18300	18300	18300	0
121	20241209	175400	1539215110	18300	18300	18300	18300	0
122	20241209	175300	1539215110	18300	18300	18300	18300	419
123	20241209	175200	1539215110	18300	18300	18300	18300	0
124	20241209	175100	1539215110	18300	18300	18300	18300	0
125	20241209	175000	1539215110	18300	18300	18300	18300	0
126	20241209	174900	1539215110	18300	18300	18300	18300	0
127	20241209	174800	1539215110	18300	18300	18300	18300	0
128	20241209	174700	1539215110	18300	18300	18300	18300	0
129	20241209	174600	1539215110	18300	18300	18300	18300	0
130	20241209	174500	1539215110	18300	18300	18300	18300	0
131	20241209	174400	1539215110	18300	18300	18300	18300	0
132	20241209	174300	1539215110	18300	18300	18300	18300	0
133	20241209	174200	1539215110	18300	18300	18300	18300	0
134	20241209	174100	1539215110	18300	18300	18300	18300	0
135	20241209	174000	1539215110	18300	18300	18300	18300	0
136	20241209	173900	1539215110	18300	18300	18300	18300	0
137	20241209	173800	1539215110	18300	18300	18300	18300	0
138	20241209	173700	1539215110	18300	18300	18300	18300	0
139	20241209	173600	1539215110	18300	18300	18300	18300	0
140	20241209	173500	1539215110	18300	18300	18300	18300	0
141	20241209	173400	1539215110	18300	18300	18300	18300	0
142	20241209	173300	1539215110	18300	18300	18300	18300	0
143	20241209	173200	1539215110	18300	18300	18300	18300	0
144	20241209	173100	1539215110	18300	18300	18300	18300	0
145	20241209	173000	1539215110	18300	18300	18300	18300	0
146	20241209	172900	1539215110	18300	18300	18300	18300	0
147	20241209	172800	1539215110	18300	18300	18300	18300	0
148	20241209	172700	1539215110	18300	18300	18300	18300	0
149	20241209	172600	1539215110	18300	18300	18300	18300	0
150	20241209	172500	1539215110	18300	18300	18300	18300	0
151	20241209	172400	1539215110	18300	18300	18300	18300	0
152	20241209	172300	1539215110	18300	18300	18300	18300	419
153	20241209	172200	1539215110	18300	18300	18300	18300	0
154	20241209	172100	1539215110	18300	18300	18300	18300	0
155	20241209	172000	1539215110	18300	18300	18300	18300	0
156	20241209	171900	1539215110	18300	18300	18300	18300	0
157	20241209	171800	1539215110	18300	18300	18300	18300	0
158	20241209	171700	1539215110	18300	18300	18300	18300	0
159	20241209	171600	1539215110	18300	18300	18300	18300	0
160	20241209	171500	1539215110	18300	18300	18300	18300	0
161	20241209	171400	1539215110	18300	18300	18300	18300	0
162	20241209	171300	1539215110	18300	18300	18300	18300	0
163	20241209	171200	1539215110	18300	18300	18300	18300	0
164	20241209	171100	1539215110	18300	18300	18300	18300	0
165	20241209	171000	1539215110	18300	18300	18300	18300	0
166	20241209	170900	1539215110	18300	18300	18300	18300	0
167	20241209	170800	1539215110	18300	18300	18300	18300	0
168	20241209	170700	1539215110	18300	18300	18300	18300	0
169	20241209	170600	1539215110	18300	18300	18300	18300	0
170	20241209	170500	1539215110	18300	18300	18300	18300	0
171	20241209	170400	1539215110	18300	18300	18300	18300	0
172	20241209	170300	1539215110	18300	18300	18300	18300	0
173	20241209	170200	1539215110	18300	18300	18300	18300	0
174	20241209	170100	1539215110	18300	18300	18300	18300	0
175	20241209	170000	1539215110	18300	18300	18300	18300	0
176	20241209	165900	1539215110	18300	18300	18300	18300	0
177	20241209	165800	1539215110	18300	18300	18300	18300	0
178	20241209	165700	1539215110	18300	18300	18300	18300	0
179	20241209	165600	1539215110	18300	18300	18300	18300	0
180	20241209	165500	1539215110	18300	18300	18300	18300	0
181	20241209	165400	1539215110	18300	18300	18300	18300	0
182	20241209	165300	1539215110	18300	18300	18300	18300	419
183	20241209	165200	1539215110	18300	18300	18300	18300	0
184	20241209	165100	1539215110	18300	18300	18300	18300	0
185	20241209	165000	1539215110	18300	18300	18300	18300	0
186	20241209	164900	1539215110	18300	18300	18300	18300	0
187	20241209	164800	1539215110	18300	18300	18300	18300	0
188	20241209	164700	1539215110	18300	18300	18300	18300	0
189	20241209	164600	1539215110	18300	18300	18300	18300	0
190	20241209	164500	1539215110	18300	18300	18300	18300	0
191	20241209	164400	1539215110	18300	18300	18300	18300	0
192	20241209	164300	1539215110	18300	18300	18300	18300	0
193	20241209	164200	1539215110	18300	18300	18300	18300	0
194	20241209	164100	1539215110	18300	18300	18300	18300	0
195	20241209	164000	1539215110	18300	18300	18300	18300	0
196	20241209	163900	1539215110	18300	18300	18300	18300	0
197	20241209	163800	1539215110	18300	18300	18300	18300	0
198	20241209	163700	1539215110	18300	18300	18300	18300	0
199	20241209	163600	1539215110	18300	18300	18300	18300	0
200	20241209	163500	1539215110	18300	18300	18300	18300	0
201	20241209	163400	1539215110	18300	18300	18300	18300	0
202	20241209	163300	1539215110	18300	18300	18300	18300	0
203	20241209	163200	1539215110	18300	18300	18300	18300	0
204	20241209	163100	1539215110	18300	18300	18300	18300	0
205	20241209	163000	1539215110	18300	18300	18300	18300	0
206	20241209	162900	1539215110	18300	18300	18300	18300	0
207	20241209	162800	1539215110	18300	18300	18300	18300	0
208	20241209	162700	1539215110	18300	18300	18300	18300	0
209	20241209	162600	1539215110	18300	18300	18300	18300	0
210	20241209	162500	1539215110	18300	18300	18300	18300	0
211	20241209	162400	1539215110	18300	18300	18300	18300	0
212	20241209	162300	1539215110	18300	18300	18300	18300	419
213	20241209	162200	1539215110	18300	18300	18300	18300	0
214	20241209	162100	1539215110	18300	18300	18300	18300	0
215	20241209	162000	1539215110	18300	18300	18300	18300	0
216	20241209	161900	1539215110	18300	18300	18300	18300	0
217	20241209	161800	1539215110	18300	18300	18300	18300	0
218	20241209	161700	1539215110	18300	18300	18300	18300	0
219	20241209	161600	1539215110	18300	18300	18300	18300	0
220	20241209	161500	1539215110	18300	18300	18300	18300	0
221	20241209	161400	1539215110	18300	18300	18300	18300	0
222	20241209	161300	1539215110	18300	18300	18300	18300	0
223	20241209	161200	1539215110	18300	18300	18300	18300	0
224	20241209	161100	1539215110	18300	18300	18300	18300	0
225	20241209	161000	1539215110	18300	18300	18300	18300	0
226	20241209	160900	1539215110	18300	18300	18300	18300	0
227	20241209	160800	1539215110	18300	18300	18300	18300	0
228	20241209	160700	1539215110	18300	18300	18300	18300	0
229	20241209	160600	1539215110	18300	18300	18300	18300	0
230	20241209	160500	1539215110	18300	18300	18300	18300	0
231	20241209	160400	1539215110	18300	18300	18300	18300	0
232	20241209	160300	1539215110	18300	18300	18300	18300	0
233	20241209	160200	1539215110	18300	18300	18300	18300	0
234	20241209	160100	1539215110	18300	18300	18300	18300	0
235	20241209	160000	1539215110	18300	18300	18300	18300	0
236	20241209	155900	1539215110	18300	18300	18300	18300	0
237	20241209	155800	1539215110	18300	18300	18300	18300	0
238	20241209	155700	1539215110	18300	18300	18300	18300	0
239	20241209	155600	1539215110	18300	18300	18300	18300	0
240	20241209	155500	1539215110	18300	18300	18300	18300	0
241	20241209	155400	1539215110	18300	18300	18300	18300	0
242	20241209	155300	1539215110	18300	18300	18300	18300	419
243	20241209	155200	1539215110	18300	18300	18300	18300	0
244	20241209	155100	1539215110	18300	18300	18300	18300	0
245	20241209	155000	1539215110	18300	18300	18300	18300	0
246	20241209	154900	1539215110	18300	18300	18300	18300	0
247	20241209	154800	1539215110	18300	18300	18300	18300	0
248	20241209	154700	1539215110	18300	18300	18300	18300	0
249	20241209	154600	1539215110	18300	18300	18300	18300	0
250	20241209	154500	1539215110	18300	18300	18300	18300	0
251	20241209	154400	1539215110	18300	18300	18300	18300	0
252	20241209	154300	1539215110	18300	18300	18300	18300	0
253	20241209	154200	1539215110	18300	18300	18300	18300	0
254	20241209	154100	1539215110	18300	18300	18300	18300	0
255	20241209	154000	1539215110	18300	18300	18300	18300	0
256	20241209	153900	1539215110	18300	18300	18300	18300	0
257	20241209	153800	1539215110	18300	18300	18300	18300	0
258	20241209	153700	1539215110	18300	18300	18300	18300	0
259	20241209	153600	1539215110	18300	18300	18300	18300	0
260	20241209	153500	1539215110	18300	18300	18300	18300	0
261	20241209	153400	1539215110	18300	18300	18300	18300	0
262	20241209	153300	1539215110	18300	18300	18300	18300	0
263	20241209	153200	1539215110	18300	18300	18300	18300	0
264	20241209	153100	1539215110	18300	18300	18300	18300	0
265	20241209	153000	1539215110	18300	18300	18300	18300	419
266	20241209	152900	1531547410	18310	18310	18310	18310	0
267	20241209	152800	1531547410	18310	18310	18310	18310	0
268	20241209	152700	1531547410	18310	18310	18310	18310	0
269	20241209	152600	1531547410	18310	18310	18310	18310	0
270	20241209	152500	1531547410	18310	18310	18310	18310	0
271	20241209	152400	1531547410	18310	18310	18310	18310	0
272	20241209	152300	1531547410	18310	18310	18310	18310	0
273	20241209	152200	1531547410	18310	18310	18310	18310	0
274	20241209	152100	1531547410	18310	18310	18310	18310	0
275	20241209	152000	1531547410	18310	18310	18310	18310	0
276	20241209	151900	1531547410	18310	18330	18330	18300	1253
277	20241209	151800	1508600020	18330	18330	18330	18320	542
278	20241209	151700	1498666380	18340	18360	18360	18330	45
279	20241209	151600	1497840880	18400	18340	18400	18330	189
280	20241209	151500	1494370800	18340	18340	18340	18340	0
281	20241209	151400	1494370800	18340	18330	18340	18330	454
282	20241209	151300	1486046480	18330	18340	18340	18330	344
283	20241209	151200	1479740160	18350	18350	18350	18350	22
284	20241209	151100	1479336460	18360	18360	18360	18360	2
285	20241209	151000	1479299740	18360	18360	18360	18360	140
286	20241209	150900	1476729340	18360	18390	18390	18360	2
287	20241209	150800	1476692590	18400	18400	18400	18400	4
288	20241209	150700	1476618990	18400	18360	18410	18360	4
289	20241209	150600	1476545410	18330	18330	18330	18330	80
290	20241209	150500	1475079010	18410	18360	18410	18360	9
291	20241209	150400	1474913370	18420	18390	18420	18330	1860
292	20241209	150300	1440762140	18390	18390	18390	18390	0
293	20241209	150200	1440762140	18390	18390	18390	18390	1
294	20241209	150100	1440743750	18470	18470	18470	18470	0
295	20241209	150000	1440743750	18470	18380	18470	18380	8
296	20241209	145900	1440596590	18380	18400	18470	18380	3
297	20241209	145800	1440541340	18470	18390	18470	18360	652
298	20241209	145700	1428563280	18500	18500	18500	18500	0
299	20241209	145600	1428563280	18500	18500	18500	18500	0
300	20241209	145500	1428563280	18500	18370	18500	18370	10
301	20241209	145400	1428378930	18400	18370	18410	18370	446
302	20241209	145300	1420170420	18350	18350	18350	18350	1
303	20241209	145200	1420152070	18350	18350	18350	18350	2
304	20241209	145100	1420115370	18340	18360	18360	18340	1487
305	20241209	145000	1392825820	18360	18360	18370	18360	345
306	20241209	144900	1386490780	18360	18400	18400	18360	364
307	20241209	144800	1379795890	18400	18460	18460	18400	1400
308	20241209	144700	1354001320	18450	18450	18450	18450	70
309	20241209	144600	1352709820	18450	18450	18450	18450	0
310	20241209	144500	1352709820	18450	18480	18480	18450	264
311	20241209	144400	1347837510	18490	18500	18500	18490	109
312	20241209	144300	1345821720	18500	18500	18500	18500	2
313	20241209	144200	1345784720	18500	18500	18500	18500	0
314	20241209	144100	1345784720	18500	18500	18500	18500	7
315	20241209	144000	1345655220	18490	18490	18490	18490	20
316	20241209	143900	1345285420	18490	18490	18490	18490	1
317	20241209	143800	1345266930	18490	18490	18490	18490	81
318	20241209	143700	1343769240	18500	18500	18500	18500	1
319	20241209	143600	1343750740	18500	18500	18500	18500	19
320	20241209	143500	1343399240	18500	18480	18500	18480	221
321	20241209	143400	1339312940	18470	18470	18470	18470	1
322	20241209	143300	1339294470	18480	18510	18510	18480	95
323	20241209	143200	1337538690	18510	18510	18510	18510	0
324	20241209	143100	1337538690	18510	18510	18510	18510	0
325	20241209	143000	1337538690	18510	18540	18540	18510	17
326	20241209	142900	1337223910	18550	18550	18550	18550	0
327	20241209	142800	1337223910	18550	18560	18560	18550	178
328	20241209	142700	1333921220	18570	18550	18580	18550	102
329	20241209	142600	1332027090	18580	18510	18600	18490	62
330	20241209	142500	1330880120	18490	18440	18510	18440	66
331	20241209	142400	1329660290	18470	18380	18470	18380	267
332	20241209	142300	1324750440	18390	18390	18390	18390	21
333	20241209	142200	1324364250	18390	18390	18390	18390	5
334	20241209	142100	1324272300	18430	18430	18430	18430	0
335	20241209	142000	1324272300	18430	18430	18430	18430	0
336	20241209	141900	1324272300	18430	18430	18430	18430	0
337	20241209	141800	1324272300	18430	18430	18430	18430	0
338	20241209	141700	1324272300	18430	18430	18430	18430	0
339	20241209	141600	1324272300	18430	18430	18430	18430	0
340	20241209	141500	1324272300	18430	18430	18430	18430	0
341	20241209	141400	1324272300	18430	18430	18430	18430	0
342	20241209	141300	1324272300	18430	18430	18430	18430	0
343	20241209	141200	1324272300	18430	18430	18430	18430	0
344	20241209	141100	1324272300	18430	18430	18430	18430	0
345	20241209	141000	1324272300	18430	18430	18430	18430	0
346	20241209	140900	1324272300	18430	18430	18430	18430	0
347	20241209	140800	1324272300	18430	18430	18430	18430	0
348	20241209	140700	1324272300	18430	18430	18430	18430	0
349	20241209	140600	1324272300	18430	18430	18430	18430	0
350	20241209	140500	1324272300	18430	18390	18430	18390	2
351	20241209	140400	1324235480	18360	18360	18360	18360	0
352	20241209	140300	1324235480	18360	18360	18360	18360	0
353	20241209	140200	1324235480	18360	18360	18360	18360	0
354	20241209	140100	1324235480	18360	18360	18360	18360	10
355	20241209	140000	1324051880	18360	18360	18360	18360	0
356	20241209	135900	1324051880	18360	18360	18360	18360	2
357	20241209	135800	1324015160	18430	18430	18430	18430	0
358	20241209	135700	1324015160	18430	18390	18430	18390	2
359	20241209	135600	1323978340	18430	18390	18430	18390	4
360	20241209	135500	1323904700	18430	18350	18430	18350	33
361	20241209	135400	1323299040	18430	18350	18430	18350	12
362	20241209	135300	1323078730	18400	18380	18400	18380	173
363	20241209	135200	1319898970	18350	18360	18360	18350	10
364	20241209	135100	1319715440	18370	18370	18370	18370	0
365	20241209	135000	1319715440	18370	18370	18370	18370	0
366	20241209	134900	1319715440	18370	18370	18370	18370	42
367	20241209	134800	1318943900	18370	18370	18370	18370	0
368	20241209	134700	1318943900	18370	18390	18390	18370	80
369	20241209	134600	1317474270	18400	18400	18400	18400	1
370	20241209	134500	1317455870	18400	18400	18400	18400	0
371	20241209	134400	1317455870	18400	18400	18400	18400	0
372	20241209	134300	1317455870	18400	18400	18400	18400	1
373	20241209	134200	1317437470	18400	18400	18400	18400	0
374	20241209	134100	1317437470	18400	18400	18400	18400	3
375	20241209	134000	1317382270	18400	18400	18400	18400	4
376	20241209	133900	1317308670	18380	18380	18380	18380	0
377	20241209	133800	1317308670	18380	18380	18380	18380	0
378	20241209	133700	1317308670	18380	18380	18380	18380	1
379	20241209	133600	1317290290	18380	18380	18380	18380	2
380	20241209	133500	1317253530	18430	18430	18430	18430	0
381	20241209	133400	1317253530	18430	18460	18460	18430	394
382	20241209	133300	1309987090	18460	18460	18460	18460	155
383	20241209	133200	1307125790	18460	18460	18460	18460	0
384	20241209	133100	1307125790	18460	18460	18460	18460	0
385	20241209	133000	1307125790	18460	18470	18470	18460	101
386	20241209	132900	1305261320	18470	18460	18470	18460	23
387	20241209	132800	1304836730	18460	18470	18470	18460	125
388	20241209	132700	1302529220	18460	18460	18460	18460	0
389	20241209	132600	1302529220	18460	18460	18460	18460	0
390	20241209	132500	1302529220	18460	18490	18510	18460	28
391	20241209	132400	1302012020	18510	18470	18510	18470	8
392	20241209	132300	1301864220	18470	18470	18470	18470	0
393	20241209	132200	1301864220	18470	18380	18470	18380	296
394	20241209	132100	1296406090	18440	18320	18440	18320	16
395	20241209	132000	1296112510	18320	18350	18350	18310	253
396	20241209	131900	1291477170	18350	18350	18440	18350	27
397	20241209	131800	1290981630	18350	18350	18350	18350	0
398	20241209	131700	1290981630	18350	18350	18350	18350	2
399	20241209	131600	1290944930	18340	18340	18340	18340	0
400	20241209	131500	1290944930	18340	18340	18340	18340	23
401	20241209	131400	1290523110	18350	18330	18350	18330	4
402	20241209	131300	1290449750	18330	18320	18440	18320	355
403	20241209	131200	1283919180	18310	18330	18330	18300	401
404	20241209	131100	1276574630	18340	18340	18340	18340	30
405	20241209	131000	1276024430	18330	18330	18330	18330	0
406	20241209	130900	1276024430	18330	18330	18330	18330	27
407	20241209	130800	1275529520	18340	18340	18340	18340	3
408	20241209	130700	1275474500	18340	18340	18340	18340	2
409	20241209	130600	1275437820	18330	18340	18340	18330	104
410	20241209	130500	1273531260	18340	18350	18350	18340	133
411	20241209	130400	1271090880	18350	18350	18350	18350	10
412	20241209	130300	1270907380	18350	18350	18350	18350	212
413	20241209	130200	1267017180	18350	18370	18380	18350	302
414	20241209	130100	1261471030	18380	18400	18400	18380	456
415	20241209	130000	1253082420	18400	18430	18430	18400	3964
416	20241209	125900	1180082930	18430	18430	18430	18430	71
417	20241209	125800	1178774400	18430	18430	18430	18430	137
418	20241209	125700	1176249490	18430	18430	18430	18430	210
419	20241209	125600	1172379190	18430	18430	18430	18430	0
420	20241209	125500	1172379190	18430	18430	18430	18430	0
421	20241209	125400	1172379190	18430	18430	18430	18430	40
422	20241209	125300	1171641990	18430	18430	18430	18430	78
423	20241209	125200	1170204450	18430	18440	18440	18430	84
424	20241209	125100	1168656020	18450	18470	18470	18450	57
425	20241209	125000	1167603880	18470	18470	18470	18470	1
426	20241209	124900	1167585410	18470	18470	18470	18470	55
427	20241209	124800	1166569560	18470	18470	18470	18470	0
428	20241209	124700	1166569560	18470	18470	18470	18470	0
429	20241209	124600	1166569560	18470	18470	18470	18470	0
430	20241209	124500	1166569560	18470	18470	18470	18470	0
431	20241209	124400	1166569560	18470	18470	18470	18470	0
432	20241209	124300	1166569560	18470	18470	18470	18470	1
433	20241209	124200	1166551090	18470	18470	18470	18470	0
434	20241209	124100	1166551090	18470	18470	18470	18470	2
435	20241209	124000	1166514150	18460	18460	18460	18460	0
436	20241209	123900	1166514150	18460	18460	18460	18460	0
437	20241209	123800	1166514150	18460	18460	18460	18460	1
438	20241209	123700	1166495690	18480	18480	18480	18480	0
439	20241209	123600	1166495690	18480	18460	18480	18460	210
440	20241209	123500	1162615450	18470	18470	18470	18470	0
441	20241209	123400	1162615450	18470	18470	18470	18470	0
442	20241209	123300	1162615450	18470	18480	18480	18470	53
443	20241209	123200	1161636520	18480	18480	18480	18480	1
444	20241209	123100	1161618040	18470	18460	18590	18460	112
445	20241209	123000	1159550210	18450	18450	18450	18450	10
446	20241209	122900	1159365710	18450	18450	18450	18450	6
447	20241209	122800	1159255010	18440	18440	18440	18440	1
448	20241209	122700	1159236570	18440	18430	18450	18430	328
449	20241209	122600	1153186780	18430	18450	18450	18430	183
450	20241209	122500	1149813080	18450	18450	18450	18450	0
451	20241209	122400	1149813080	18450	18450	18450	18440	102
452	20241209	122300	1147932000	18460	18490	18490	18450	102
453	20241209	122200	1146049910	18490	18490	18490	18490	1
454	20241209	122100	1146031420	18480	18510	18510	18450	3777
455	20241209	122000	1076177870	18500	18500	18500	18500	0
456	20241209	121900	1076177870	18500	18510	18510	18500	143
457	20241209	121800	1073532330	18500	18510	18510	18500	152
458	20241209	121700	1070719040	18510	18510	18510	18510	0
459	20241209	121600	1070719040	18510	18520	18520	18510	305
460	20241209	121500	1065071650	18600	18540	18600	18520	186
461	20241209	121400	1061622250	18590	18590	18590	18590	0
462	20241209	121300	1061622250	18590	18510	18590	18510	2
463	20241209	121200	1061585150	18590	18500	18590	18500	538
464	20241209	121100	1051631360	18500	18490	18500	18480	507
465	20241209	121000	1042259040	18550	18550	18550	18550	0
466	20241209	120900	1042259040	18550	18510	18550	18510	23
467	20241209	120800	1041832460	18550	18500	18550	18500	2
468	20241209	120700	1041795410	18550	18470	18550	18470	22
469	20241209	120600	1041388990	18550	18470	18550	18470	3
470	20241209	120500	1041333500	18550	18440	18550	18440	8724
471	20241209	120400	880362550	18450	18520	18520	18440	5105
472	20241209	120300	786113720	18520	18510	18520	18510	26
473	20241209	120200	785632450	18510	18510	18510	18510	0
474	20241209	120100	785632450	18510	18510	18510	18510	0
475	20241209	120000	785632450	18510	18510	18510	18510	1
476	20241209	115900	785613940	18510	18510	18510	18510	76
477	20241209	115800	784207180	18500	18500	18500	18500	0
478	20241209	115700	784207180	18500	18500	18500	18500	0
479	20241209	115600	784207180	18500	18490	18500	18490	52
480	20241209	115500	783245280	18490	18490	18490	18490	1
481	20241209	115400	783226790	18490	18490	18490	18490	7
482	20241209	115300	783097360	18490	18490	18490	18490	7
483	20241209	115200	782967930	18490	18490	18490	18490	11
484	20241209	115100	782764540	18490	18490	18490	18490	18
485	20241209	115000	782431720	18500	18500	18500	18490	352
486	20241209	114900	775919740	18510	18510	18510	18510	0
487	20241209	114800	775919740	18510	18500	18510	18500	31
488	20241209	114700	775346230	18500	18500	18500	18500	0
489	20241209	114600	775346230	18500	18500	18510	18500	23
490	20241209	114500	774920640	18510	18510	18510	18500	159
491	20241209	114400	771978040	18510	18520	18520	18510	697
492	20241209	114300	759076530	18520	18520	18520	18520	0
493	20241209	114200	759076530	18520	18530	18530	18520	42
494	20241209	114100	758298620	18530	18530	18530	18530	0
495	20241209	114000	758298620	18530	18530	18530	18530	0
496	20241209	113900	758298620	18530	18530	18530	18530	0
497	20241209	113800	758298620	18530	18560	18580	18530	44
498	20241209	113700	757483140	18570	18570	18570	18570	0
499	20241209	113600	757483140	18570	18570	18570	18570	0
500	20241209	113500	757483140	18570	18560	18570	18540	122
501	20241209	113400	755219280	18560	18560	18560	18560	0
502	20241209	113300	755219280	18560	18560	18560	18560	0
503	20241209	113200	755219280	18560	18560	18560	18560	0
504	20241209	113100	755219280	18560	18560	18560	18560	0
505	20241209	113000	755219280	18560	18560	18560	18560	5
506	20241209	112900	755126480	18560	18560	18560	18560	0
507	20241209	112800	755126480	18560	18560	18560	18560	12
508	20241209	112700	754903760	18560	18560	18560	18560	101
509	20241209	112600	753029200	18570	18570	18570	18570	0
510	20241209	112500	753029200	18570	18570	18570	18570	53
511	20241209	112400	752044990	18570	18580	18580	18570	101
512	20241209	112300	750169180	18580	18580	18580	18580	150
513	20241209	112200	747382180	18580	18580	18580	18580	0
514	20241209	112100	747382180	18580	18580	18580	18580	4
515	20241209	112000	747307860	18580	18580	18580	18580	0
516	20241209	111900	747307860	18580	18580	18580	18580	100
517	20241209	111800	745449860	18670	18670	18670	18670	0
518	20241209	111700	745449860	18670	18670	18670	18670	0
519	20241209	111600	745449860	18670	18670	18670	18670	0
520	20241209	111500	745449860	18670	18670	18670	18670	0
521	20241209	111400	745449860	18670	18670	18670	18670	0
522	20241209	111300	745449860	18670	18670	18670	18670	0
523	20241209	111200	745449860	18670	18670	18670	18670	0
524	20241209	111100	745449860	18670	18600	18670	18600	2
525	20241209	111000	745412590	18600	18600	18600	18600	0
526	20241209	110900	745412590	18600	18600	18600	18590	339
527	20241209	110800	739107240	18680	18590	18680	18590	11
528	20241209	110700	738902570	18600	18600	18600	18600	0
529	20241209	110600	738902570	18600	18600	18600	18600	0
530	20241209	110500	738902570	18600	18600	18600	18600	0
531	20241209	110400	738902570	18600	18590	18600	18590	137
532	20241209	110300	736354410	18600	18640	18710	18540	1148
533	20241209	110200	715027440	18720	18640	18720	18640	2
534	20241209	110100	714990080	18720	18610	18720	18610	10
535	20241209	110000	714803430	18730	18730	18730	18730	0
536	20241209	105900	714803430	18730	18590	18740	18540	558
537	20241209	105800	704421520	18520	18650	18650	18510	3435
538	20241209	105700	640600410	18650	18670	18670	18650	6
539	20241209	105600	640488480	18650	18650	18650	18650	0
540	20241209	105500	640488480	18650	18650	18650	18650	0
541	20241209	105400	640488480	18650	18650	18650	18650	0
542	20241209	105300	640488480	18650	18650	18650	18650	0
543	20241209	105200	640488480	18650	18670	18670	18650	100
544	20241209	105100	638622500	18680	18680	18680	18680	0
545	20241209	105000	638622500	18680	18680	18680	18680	20
546	20241209	104900	638248900	18680	18680	18680	18680	50
547	20241209	104800	637314900	18680	18680	18680	18680	0
548	20241209	104700	637314900	18680	18680	18680	18680	14
549	20241209	104600	637053380	18690	18700	18700	18690	421
550	20241209	104500	629181140	18720	18720	18720	18720	46
551	20241209	104400	628320020	18700	18700	18700	18700	0
552	20241209	104300	628320020	18700	18700	18700	18700	1
553	20241209	104200	628301320	18710	18710	18710	18710	0
554	20241209	104100	628301320	18710	18710	18710	18710	31
555	20241209	104000	627721310	18720	18720	18720	18720	22
556	20241209	103900	627309470	18720	18720	18720	18720	0
557	20241209	103800	627309470	18720	18720	18720	18720	0
558	20241209	103700	627309470	18720	18720	18720	18720	0
559	20241209	103600	627309470	18720	18720	18720	18720	0
560	20241209	103500	627309470	18720	18720	18720	18720	0
561	20241209	103400	627309470	18720	18720	18730	18700	502
562	20241209	103300	617916380	18720	18720	18730	18710	678
563	20241209	103200	605225240	18710	18710	18710	18710	0
564	20241209	103100	605225240	18710	18710	18710	18710	50
565	20241209	103000	604289740	18780	18780	18780	18780	0
566	20241209	102900	604289740	18780	18780	18780	18780	0
567	20241209	102800	604289740	18780	18780	18780	18780	0
568	20241209	102700	604289740	18780	18780	18780	18780	0
569	20241209	102600	604289740	18780	18740	18780	18740	7
570	20241209	102500	604158320	18780	18780	18780	18780	0
571	20241209	102400	604158320	18780	18780	18780	18780	0
572	20241209	102300	604158320	18780	18740	18790	18740	11
573	20241209	102200	603951770	18790	18740	18790	18740	2
574	20241209	102100	603914240	18750	18750	18750	18750	0
575	20241209	102000	603914240	18750	18740	18750	18740	2
576	20241209	101900	603876750	18710	18710	18710	18710	0
577	20241209	101800	603876750	18710	18720	18720	18710	38
578	20241209	101700	603165430	18800	18730	18800	18730	26
579	20241209	101600	602677560	18790	18730	18790	18730	48
580	20241209	101500	601776840	18790	18790	18790	18790	0
581	20241209	101400	601776840	18790	18730	18800	18730	201
582	20241209	101300	598008060	18720	18720	18720	18720	2
583	20241209	101200	597970620	18730	18730	18730	18730	51
584	20241209	101100	597015390	18730	18730	18730	18730	0
585	20241209	101000	597015390	18730	18730	18730	18730	1
586	20241209	100900	596996660	18740	18740	18740	18740	1
587	20241209	100800	596977920	18740	18740	18740	18740	3
588	20241209	100700	596921700	18740	18740	18740	18740	1
589	20241209	100600	596902960	18740	18740	18740	18740	0
590	20241209	100500	596902960	18740	18780	18790	18740	33
591	20241209	100400	596284420	18800	18800	18800	18800	0
592	20241209	100300	596284420	18800	18750	18800	18750	167
593	20241209	100200	593151590	18800	18800	18800	18800	0
594	20241209	100100	593151590	18800	18800	18800	18800	0
595	20241209	100000	593151590	18800	18760	18800	18760	13
596	20241209	095900	592907270	18800	18750	18800	18750	281
597	20241209	095800	587637970	18730	18730	18730	18730	0
598	20241209	095700	587637970	18730	18740	18740	18730	276
599	20241209	095600	582468450	18800	18730	18800	18730	5
600	20241209	095500	582374720	18740	18680	18750	18680	39
601	20241209	095400	581645380	18690	18690	18690	18680	61
602	20241209	095300	580505700	18690	18720	18840	18690	130
603	20241209	095200	578072100	18690	18710	18840	18690	84
604	20241209	095100	576500370	18680	18700	18700	18680	27
605	20241209	095000	575995920	18850	18850	18850	18850	0
606	20241209	094900	575995920	18850	18850	18850	18850	3
607	20241209	094800	575939370	18850	18850	18850	18850	0
608	20241209	094700	575939370	18850	18900	18900	18850	59
609	20241209	094600	574825300	18900	18900	18900	18900	1
610	20241209	094500	574806400	18630	18630	18630	18630	10
611	20241209	094400	574620100	18630	18690	18910	18570	1965
612	20241209	094300	538005120	18690	18800	18800	18690	431
613	20241209	094200	529910330	18910	18830	18910	18830	22
614	20241209	094100	529494920	18910	18790	18910	18790	2
615	20241209	094000	529457220	18920	18750	18920	18750	166
616	20241209	093900	526341410	18960	18700	18970	18700	35
617	20241209	093800	525686110	18690	18690	18690	18690	0
618	20241209	093700	525686110	18690	18690	18690	18690	0
619	20241209	093600	525686110	18690	18690	18990	18690	734
620	20241209	093500	511939930	18720	18670	18720	18670	56
621	20241209	093400	510894300	18720	18590	18720	18590	380
622	20241209	093300	503795890	18640	18450	18650	18450	1309
623	20241209	093200	479505750	18480	18420	18480	18420	1529
624	20241209	093100	451319280	18480	18460	18480	18420	3054
625	20241209	093000	394992390	18460	18460	18480	18460	59
626	20241209	092900	393903130	18460	18470	18540	18450	2774
627	20241209	092800	342695190	18530	18490	18530	18470	44
628	20241209	092700	341881590	18460	18490	18540	18460	13
629	20241209	092600	341641210	18480	18460	18490	18460	329
630	20241209	092500	335565580	18460	18480	18480	18460	1452
631	20241209	092400	308746390	18500	18550	18550	18500	198
632	20241209	092300	305082880	18510	18510	18510	18510	0
633	20241209	092200	305082880	18510	18510	18510	18510	0
634	20241209	092100	305082880	18510	18500	18580	18480	2215
635	20241209	092000	264097910	18500	18520	18520	18500	1298
636	20241209	091900	240070910	18510	18510	18540	18510	43
637	20241209	091800	239274490	18530	18590	18590	18530	187
638	20241209	091700	235800140	18500	18590	18590	18500	1784
639	20241209	091600	202717720	18590	18600	18720	18590	154
640	20241209	091500	199853250	18600	18600	18600	18600	1
641	20241209	091400	199834650	18600	18600	18600	18600	26
642	20241209	091300	199351050	18560	18560	18560	18560	0
643	20241209	091200	199351050	18560	18560	18560	18560	0
644	20241209	091100	199351050	18560	18560	18560	18560	7
645	20241209	091000	199221130	18570	18610	18610	18560	923
646	20241209	090900	182080700	18610	18620	18620	18610	70
647	20241209	090800	180777750	18620	18540	18620	18450	2171
648	20241209	090700	140513510	18540	18430	18540	18430	1489
649	20241209	090600	113011600	18430	18490	18490	18430	965
650	20241209	090500	95208160	18470	18550	18550	18470	663
651	20241209	090400	82929060	18550	18540	18550	18540	709
652	20241209	090300	69777300	18460	18500	18550	18460	1467
653	20241209	090200	42627690	18500	18570	18570	18500	889
654	20241209	090100	26148030	19000	18980	19000	18980	115
655	20241209	090000	23963450	19000	18470	19000	18470	1296