KissMeData/286940/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	210800	1837858890	17730	17730	17730	17730	687
3	20241209	210700	1837858890	17730	17730	17730	17730	0
4	20241209	210600	1837858890	17730	17730	17730	17730	0
5	20241209	210500	1837858890	17730	17730	17730	17730	0
6	20241209	210400	1837858890	17730	17730	17730	17730	0
7	20241209	210300	1837858890	17730	17730	17730	17730	0
8	20241209	210200	1837858890	17730	17730	17730	17730	0
9	20241209	210100	1837858890	17730	17730	17730	17730	0
10	20241209	210000	1837858890	17730	17730	17730	17730	0
11	20241209	205900	1837858890	17730	17730	17730	17730	0
12	20241209	205800	1837858890	17730	17730	17730	17730	0
13	20241209	205700	1837858890	17730	17730	17730	17730	0
14	20241209	205600	1837858890	17730	17730	17730	17730	0
15	20241209	205500	1837858890	17730	17730	17730	17730	0
16	20241209	205400	1837858890	17730	17730	17730	17730	0
17	20241209	205300	1837858890	17730	17730	17730	17730	0
18	20241209	205200	1837858890	17730	17730	17730	17730	0
19	20241209	205100	1837858890	17730	17730	17730	17730	0
20	20241209	205000	1837858890	17730	17730	17730	17730	0
21	20241209	204900	1837858890	17730	17730	17730	17730	0
22	20241209	204800	1837858890	17730	17730	17730	17730	0
23	20241209	204700	1837858890	17730	17730	17730	17730	0
24	20241209	204600	1837858890	17730	17730	17730	17730	0
25	20241209	204500	1837858890	17730	17730	17730	17730	0
26	20241209	204400	1837858890	17730	17730	17730	17730	0
27	20241209	204300	1837858890	17730	17730	17730	17730	0
28	20241209	204200	1837858890	17730	17730	17730	17730	0
29	20241209	204100	1837858890	17730	17730	17730	17730	0
30	20241209	204000	1837858890	17730	17730	17730	17730	0
31	20241209	203900	1837858890	17730	17730	17730	17730	0
32	20241209	203800	1837858890	17730	17730	17730	17730	687
33	20241209	203700	1837858890	17730	17730	17730	17730	0
34	20241209	203600	1837858890	17730	17730	17730	17730	0
35	20241209	203500	1837858890	17730	17730	17730	17730	0
36	20241209	203400	1837858890	17730	17730	17730	17730	0
37	20241209	203300	1837858890	17730	17730	17730	17730	0
38	20241209	203200	1837858890	17730	17730	17730	17730	0
39	20241209	203100	1837858890	17730	17730	17730	17730	0
40	20241209	203000	1837858890	17730	17730	17730	17730	0
41	20241209	202900	1837858890	17730	17730	17730	17730	0
42	20241209	202800	1837858890	17730	17730	17730	17730	0
43	20241209	202700	1837858890	17730	17730	17730	17730	0
44	20241209	202600	1837858890	17730	17730	17730	17730	0
45	20241209	202500	1837858890	17730	17730	17730	17730	0
46	20241209	202400	1837858890	17730	17730	17730	17730	0
47	20241209	202300	1837858890	17730	17730	17730	17730	0
48	20241209	202200	1837858890	17730	17730	17730	17730	0
49	20241209	202100	1837858890	17730	17730	17730	17730	0
50	20241209	202000	1837858890	17730	17730	17730	17730	0
51	20241209	201900	1837858890	17730	17730	17730	17730	0
52	20241209	201800	1837858890	17730	17730	17730	17730	0
53	20241209	201700	1837858890	17730	17730	17730	17730	0
54	20241209	201600	1837858890	17730	17730	17730	17730	0
55	20241209	201500	1837858890	17730	17730	17730	17730	0
56	20241209	201400	1837858890	17730	17730	17730	17730	0
57	20241209	201300	1837858890	17730	17730	17730	17730	0
58	20241209	201200	1837858890	17730	17730	17730	17730	0
59	20241209	201100	1837858890	17730	17730	17730	17730	0
60	20241209	201000	1837858890	17730	17730	17730	17730	0
61	20241209	200900	1837858890	17730	17730	17730	17730	0
62	20241209	200800	1837858890	17730	17730	17730	17730	687
63	20241209	200700	1837858890	17730	17730	17730	17730	0
64	20241209	200600	1837858890	17730	17730	17730	17730	0
65	20241209	200500	1837858890	17730	17730	17730	17730	0
66	20241209	200400	1837858890	17730	17730	17730	17730	0
67	20241209	200300	1837858890	17730	17730	17730	17730	0
68	20241209	200200	1837858890	17730	17730	17730	17730	0
69	20241209	200100	1837858890	17730	17730	17730	17730	0
70	20241209	200000	1837858890	17730	17730	17730	17730	0
71	20241209	195900	1837858890	17730	17730	17730	17730	0
72	20241209	195800	1837858890	17730	17730	17730	17730	0
73	20241209	195700	1837858890	17730	17730	17730	17730	0
74	20241209	195600	1837858890	17730	17730	17730	17730	0
75	20241209	195500	1837858890	17730	17730	17730	17730	0
76	20241209	195400	1837858890	17730	17730	17730	17730	0
77	20241209	195300	1837858890	17730	17730	17730	17730	0
78	20241209	195200	1837858890	17730	17730	17730	17730	0
79	20241209	195100	1837858890	17730	17730	17730	17730	0
80	20241209	195000	1837858890	17730	17730	17730	17730	0
81	20241209	194900	1837858890	17730	17730	17730	17730	0
82	20241209	194800	1837858890	17730	17730	17730	17730	0
83	20241209	194700	1837858890	17730	17730	17730	17730	0
84	20241209	194600	1837858890	17730	17730	17730	17730	0
85	20241209	194500	1837858890	17730	17730	17730	17730	0
86	20241209	194400	1837858890	17730	17730	17730	17730	0
87	20241209	194300	1837858890	17730	17730	17730	17730	0
88	20241209	194200	1837858890	17730	17730	17730	17730	0
89	20241209	194100	1837858890	17730	17730	17730	17730	0
90	20241209	194000	1837858890	17730	17730	17730	17730	0
91	20241209	193900	1837858890	17730	17730	17730	17730	0
92	20241209	193800	1837858890	17730	17730	17730	17730	687
93	20241209	193700	1837858890	17730	17730	17730	17730	0
94	20241209	193600	1837858890	17730	17730	17730	17730	0
95	20241209	193500	1837858890	17730	17730	17730	17730	0
96	20241209	193400	1837858890	17730	17730	17730	17730	0
97	20241209	193300	1837858890	17730	17730	17730	17730	0
98	20241209	193200	1837858890	17730	17730	17730	17730	0
99	20241209	193100	1837858890	17730	17730	17730	17730	0
100	20241209	193000	1837858890	17730	17730	17730	17730	0
101	20241209	192900	1837858890	17730	17730	17730	17730	0
102	20241209	192800	1837858890	17730	17730	17730	17730	0
103	20241209	192700	1837858890	17730	17730	17730	17730	0
104	20241209	192600	1837858890	17730	17730	17730	17730	0
105	20241209	192500	1837858890	17730	17730	17730	17730	0
106	20241209	192400	1837858890	17730	17730	17730	17730	0
107	20241209	192300	1837858890	17730	17730	17730	17730	0
108	20241209	192200	1837858890	17730	17730	17730	17730	0
109	20241209	192100	1837858890	17730	17730	17730	17730	0
110	20241209	192000	1837858890	17730	17730	17730	17730	0
111	20241209	191900	1837858890	17730	17730	17730	17730	0
112	20241209	191800	1837858890	17730	17730	17730	17730	0
113	20241209	191700	1837858890	17730	17730	17730	17730	0
114	20241209	191600	1837858890	17730	17730	17730	17730	0
115	20241209	191500	1837858890	17730	17730	17730	17730	0
116	20241209	191400	1837858890	17730	17730	17730	17730	0
117	20241209	191300	1837858890	17730	17730	17730	17730	0
118	20241209	191200	1837858890	17730	17730	17730	17730	0
119	20241209	191100	1837858890	17730	17730	17730	17730	0
120	20241209	191000	1837858890	17730	17730	17730	17730	0
121	20241209	190900	1837858890	17730	17730	17730	17730	0
122	20241209	190800	1837858890	17730	17730	17730	17730	687
123	20241209	190700	1837858890	17730	17730	17730	17730	0
124	20241209	190600	1837858890	17730	17730	17730	17730	0
125	20241209	190500	1837858890	17730	17730	17730	17730	0
126	20241209	190400	1837858890	17730	17730	17730	17730	0
127	20241209	190300	1837858890	17730	17730	17730	17730	0
128	20241209	190200	1837858890	17730	17730	17730	17730	0
129	20241209	190100	1837858890	17730	17730	17730	17730	0
130	20241209	190000	1837858890	17730	17730	17730	17730	0
131	20241209	185900	1837858890	17730	17730	17730	17730	0
132	20241209	185800	1837858890	17730	17730	17730	17730	0
133	20241209	185700	1837858890	17730	17730	17730	17730	0
134	20241209	185600	1837858890	17730	17730	17730	17730	0
135	20241209	185500	1837858890	17730	17730	17730	17730	0
136	20241209	185400	1837858890	17730	17730	17730	17730	0
137	20241209	185300	1837858890	17730	17730	17730	17730	0
138	20241209	185200	1837858890	17730	17730	17730	17730	0
139	20241209	185100	1837858890	17730	17730	17730	17730	0
140	20241209	185000	1837858890	17730	17730	17730	17730	0
141	20241209	184900	1837858890	17730	17730	17730	17730	0
142	20241209	184800	1837858890	17730	17730	17730	17730	0
143	20241209	184700	1837858890	17730	17730	17730	17730	0
144	20241209	184600	1837858890	17730	17730	17730	17730	0
145	20241209	184500	1837858890	17730	17730	17730	17730	0
146	20241209	184400	1837858890	17730	17730	17730	17730	0
147	20241209	184300	1837858890	17730	17730	17730	17730	0
148	20241209	184200	1837858890	17730	17730	17730	17730	0
149	20241209	184100	1837858890	17730	17730	17730	17730	0
150	20241209	184000	1837858890	17730	17730	17730	17730	0
151	20241209	183900	1837858890	17730	17730	17730	17730	0
152	20241209	183800	1837858890	17730	17730	17730	17730	687
153	20241209	183700	1837858890	17730	17730	17730	17730	0
154	20241209	183600	1837858890	17730	17730	17730	17730	0
155	20241209	183500	1837858890	17730	17730	17730	17730	0
156	20241209	183400	1837858890	17730	17730	17730	17730	0
157	20241209	183300	1837858890	17730	17730	17730	17730	0
158	20241209	183200	1837858890	17730	17730	17730	17730	0
159	20241209	183100	1837858890	17730	17730	17730	17730	0
160	20241209	183000	1837858890	17730	17730	17730	17730	0
161	20241209	182900	1837858890	17730	17730	17730	17730	0
162	20241209	182800	1837858890	17730	17730	17730	17730	0
163	20241209	182700	1837858890	17730	17730	17730	17730	0
164	20241209	182600	1837858890	17730	17730	17730	17730	0
165	20241209	182500	1837858890	17730	17730	17730	17730	0
166	20241209	182400	1837858890	17730	17730	17730	17730	0
167	20241209	182300	1837858890	17730	17730	17730	17730	0
168	20241209	182200	1837858890	17730	17730	17730	17730	0
169	20241209	182100	1837858890	17730	17730	17730	17730	0
170	20241209	182000	1837858890	17730	17730	17730	17730	0
171	20241209	181900	1837858890	17730	17730	17730	17730	0
172	20241209	181800	1837858890	17730	17730	17730	17730	0
173	20241209	181700	1837858890	17730	17730	17730	17730	0
174	20241209	181600	1837858890	17730	17730	17730	17730	0
175	20241209	181500	1837858890	17730	17730	17730	17730	0
176	20241209	181400	1837858890	17730	17730	17730	17730	0
177	20241209	181300	1837858890	17730	17730	17730	17730	0
178	20241209	181200	1837858890	17730	17730	17730	17730	0
179	20241209	181100	1837858890	17730	17730	17730	17730	0
180	20241209	181000	1837858890	17730	17730	17730	17730	0
181	20241209	180900	1837858890	17730	17730	17730	17730	0
182	20241209	180800	1837858890	17730	17730	17730	17730	687
183	20241209	180700	1837858890	17730	17730	17730	17730	0
184	20241209	180600	1837858890	17730	17730	17730	17730	0
185	20241209	180500	1837858890	17730	17730	17730	17730	0
186	20241209	180400	1837858890	17730	17730	17730	17730	0
187	20241209	180300	1837858890	17730	17730	17730	17730	0
188	20241209	180200	1837858890	17730	17730	17730	17730	0
189	20241209	180100	1837858890	17730	17730	17730	17730	0
190	20241209	180000	1837858890	17730	17730	17730	17730	0
191	20241209	175900	1837858890	17730	17730	17730	17730	0
192	20241209	175800	1837858890	17730	17730	17730	17730	0
193	20241209	175700	1837858890	17730	17730	17730	17730	0
194	20241209	175600	1837858890	17730	17730	17730	17730	0
195	20241209	175500	1837858890	17730	17730	17730	17730	0
196	20241209	175400	1837858890	17730	17730	17730	17730	0
197	20241209	175300	1837858890	17730	17730	17730	17730	0
198	20241209	175200	1837858890	17730	17730	17730	17730	0
199	20241209	175100	1837858890	17730	17730	17730	17730	0
200	20241209	175000	1837858890	17730	17730	17730	17730	0
201	20241209	174900	1837858890	17730	17730	17730	17730	0
202	20241209	174800	1837858890	17730	17730	17730	17730	0
203	20241209	174700	1837858890	17730	17730	17730	17730	0
204	20241209	174600	1837858890	17730	17730	17730	17730	0
205	20241209	174500	1837858890	17730	17730	17730	17730	0
206	20241209	174400	1837858890	17730	17730	17730	17730	0
207	20241209	174300	1837858890	17730	17730	17730	17730	0
208	20241209	174200	1837858890	17730	17730	17730	17730	0
209	20241209	174100	1837858890	17730	17730	17730	17730	0
210	20241209	174000	1837858890	17730	17730	17730	17730	0
211	20241209	173900	1837858890	17730	17730	17730	17730	0
212	20241209	173800	1837858890	17730	17730	17730	17730	687
213	20241209	173700	1837858890	17730	17730	17730	17730	0
214	20241209	173600	1837858890	17730	17730	17730	17730	0
215	20241209	173500	1837858890	17730	17730	17730	17730	0
216	20241209	173400	1837858890	17730	17730	17730	17730	0
217	20241209	173300	1837858890	17730	17730	17730	17730	0
218	20241209	173200	1837858890	17730	17730	17730	17730	0
219	20241209	173100	1837858890	17730	17730	17730	17730	0
220	20241209	173000	1837858890	17730	17730	17730	17730	0
221	20241209	172900	1837858890	17730	17730	17730	17730	0
222	20241209	172800	1837858890	17730	17730	17730	17730	0
223	20241209	172700	1837858890	17730	17730	17730	17730	0
224	20241209	172600	1837858890	17730	17730	17730	17730	0
225	20241209	172500	1837858890	17730	17730	17730	17730	0
226	20241209	172400	1837858890	17730	17730	17730	17730	0
227	20241209	172300	1837858890	17730	17730	17730	17730	0
228	20241209	172200	1837858890	17730	17730	17730	17730	0
229	20241209	172100	1837858890	17730	17730	17730	17730	0
230	20241209	172000	1837858890	17730	17730	17730	17730	0
231	20241209	171900	1837858890	17730	17730	17730	17730	0
232	20241209	171800	1837858890	17730	17730	17730	17730	0
233	20241209	171700	1837858890	17730	17730	17730	17730	0
234	20241209	171600	1837858890	17730	17730	17730	17730	0
235	20241209	171500	1837858890	17730	17730	17730	17730	0
236	20241209	171400	1837858890	17730	17730	17730	17730	0
237	20241209	171300	1837858890	17730	17730	17730	17730	0
238	20241209	171200	1837858890	17730	17730	17730	17730	0
239	20241209	171100	1837858890	17730	17730	17730	17730	0
240	20241209	171000	1837858890	17730	17730	17730	17730	0
241	20241209	170900	1837858890	17730	17730	17730	17730	0
242	20241209	170800	1837858890	17730	17730	17730	17730	687
243	20241209	170700	1837858890	17730	17730	17730	17730	0
244	20241209	170600	1837858890	17730	17730	17730	17730	0
245	20241209	170500	1837858890	17730	17730	17730	17730	0
246	20241209	170400	1837858890	17730	17730	17730	17730	0
247	20241209	170300	1837858890	17730	17730	17730	17730	0
248	20241209	170200	1837858890	17730	17730	17730	17730	0
249	20241209	170100	1837858890	17730	17730	17730	17730	0
250	20241209	170000	1837858890	17730	17730	17730	17730	0
251	20241209	165900	1837858890	17730	17730	17730	17730	0
252	20241209	165800	1837858890	17730	17730	17730	17730	0
253	20241209	165700	1837858890	17730	17730	17730	17730	0
254	20241209	165600	1837858890	17730	17730	17730	17730	0
255	20241209	165500	1837858890	17730	17730	17730	17730	0
256	20241209	165400	1837858890	17730	17730	17730	17730	0
257	20241209	165300	1837858890	17730	17730	17730	17730	0
258	20241209	165200	1837858890	17730	17730	17730	17730	0
259	20241209	165100	1837858890	17730	17730	17730	17730	0
260	20241209	165000	1837858890	17730	17730	17730	17730	0
261	20241209	164900	1837858890	17730	17730	17730	17730	0
262	20241209	164800	1837858890	17730	17730	17730	17730	0
263	20241209	164700	1837858890	17730	17730	17730	17730	0
264	20241209	164600	1837858890	17730	17730	17730	17730	0
265	20241209	164500	1837858890	17730	17730	17730	17730	0
266	20241209	164400	1837858890	17730	17730	17730	17730	0
267	20241209	164300	1837858890	17730	17730	17730	17730	0
268	20241209	164200	1837858890	17730	17730	17730	17730	0
269	20241209	164100	1837858890	17730	17730	17730	17730	0
270	20241209	164000	1837858890	17730	17730	17730	17730	0
271	20241209	163900	1837858890	17730	17730	17730	17730	0
272	20241209	163800	1837858890	17730	17730	17730	17730	687
273	20241209	163700	1837858890	17730	17730	17730	17730	0
274	20241209	163600	1837858890	17730	17730	17730	17730	0
275	20241209	163500	1837858890	17730	17730	17730	17730	0
276	20241209	163400	1837858890	17730	17730	17730	17730	0
277	20241209	163300	1837858890	17730	17730	17730	17730	0
278	20241209	163200	1837858890	17730	17730	17730	17730	0
279	20241209	163100	1837858890	17730	17730	17730	17730	0
280	20241209	163000	1837858890	17730	17730	17730	17730	0
281	20241209	162900	1837858890	17730	17730	17730	17730	0
282	20241209	162800	1837858890	17730	17730	17730	17730	0
283	20241209	162700	1837858890	17730	17730	17730	17730	0
284	20241209	162600	1837858890	17730	17730	17730	17730	0
285	20241209	162500	1837858890	17730	17730	17730	17730	0
286	20241209	162400	1837858890	17730	17730	17730	17730	0
287	20241209	162300	1837858890	17730	17730	17730	17730	0
288	20241209	162200	1837858890	17730	17730	17730	17730	0
289	20241209	162100	1837858890	17730	17730	17730	17730	0
290	20241209	162000	1837858890	17730	17730	17730	17730	0
291	20241209	161900	1837858890	17730	17730	17730	17730	0
292	20241209	161800	1837858890	17730	17730	17730	17730	0
293	20241209	161700	1837858890	17730	17730	17730	17730	0
294	20241209	161600	1837858890	17730	17730	17730	17730	0
295	20241209	161500	1837858890	17730	17730	17730	17730	0
296	20241209	161400	1837858890	17730	17730	17730	17730	0
297	20241209	161300	1837858890	17730	17730	17730	17730	0
298	20241209	161200	1837858890	17730	17730	17730	17730	0
299	20241209	161100	1837858890	17730	17730	17730	17730	0
300	20241209	161000	1837858890	17730	17730	17730	17730	0
301	20241209	160900	1837858890	17730	17730	17730	17730	0
302	20241209	160800	1837858890	17730	17730	17730	17730	687
303	20241209	160700	1837858890	17730	17730	17730	17730	0
304	20241209	160600	1837858890	17730	17730	17730	17730	0
305	20241209	160500	1837858890	17730	17730	17730	17730	0
306	20241209	160400	1837858890	17730	17730	17730	17730	0
307	20241209	160300	1837858890	17730	17730	17730	17730	0
308	20241209	160200	1837858890	17730	17730	17730	17730	0
309	20241209	160100	1837858890	17730	17730	17730	17730	0
310	20241209	160000	1837858890	17730	17730	17730	17730	0
311	20241209	155900	1837858890	17730	17730	17730	17730	0
312	20241209	155800	1837858890	17730	17730	17730	17730	0
313	20241209	155700	1837858890	17730	17730	17730	17730	0
314	20241209	155600	1837858890	17730	17730	17730	17730	0
315	20241209	155500	1837858890	17730	17730	17730	17730	0
316	20241209	155400	1837858890	17730	17730	17730	17730	0
317	20241209	155300	1837858890	17730	17730	17730	17730	0
318	20241209	155200	1837858890	17730	17730	17730	17730	0
319	20241209	155100	1837858890	17730	17730	17730	17730	0
320	20241209	155000	1837858890	17730	17730	17730	17730	0
321	20241209	154900	1837858890	17730	17730	17730	17730	0
322	20241209	154800	1837858890	17730	17730	17730	17730	0
323	20241209	154700	1837858890	17730	17730	17730	17730	0
324	20241209	154600	1837858890	17730	17730	17730	17730	0
325	20241209	154500	1837858890	17730	17730	17730	17730	0
326	20241209	154400	1837858890	17730	17730	17730	17730	0
327	20241209	154300	1837858890	17730	17730	17730	17730	0
328	20241209	154200	1837858890	17730	17730	17730	17730	0
329	20241209	154100	1837858890	17730	17730	17730	17730	0
330	20241209	154000	1837858890	17730	17730	17730	17730	0
331	20241209	153900	1837858890	17730	17730	17730	17730	0
332	20241209	153800	1837858890	17730	17730	17730	17730	687
333	20241209	153700	1837858890	17730	17730	17730	17730	0
334	20241209	153600	1837858890	17730	17730	17730	17730	0
335	20241209	153500	1837858890	17730	17730	17730	17730	0
336	20241209	153400	1837858890	17730	17730	17730	17730	0
337	20241209	153300	1837858890	17730	17730	17730	17730	0
338	20241209	153200	1837858890	17730	17730	17730	17730	0
339	20241209	153100	1837858890	17730	17730	17730	17730	0
340	20241209	153000	1837858890	17730	17730	17730	17730	687
341	20241209	152900	1825678380	17730	17730	17730	17730	0
342	20241209	152800	1825678380	17730	17730	17730	17730	0
343	20241209	152700	1825678380	17730	17730	17730	17730	0
344	20241209	152600	1825678380	17730	17730	17730	17730	0
345	20241209	152500	1825678380	17730	17730	17730	17730	0
346	20241209	152400	1825678380	17730	17730	17730	17730	0
347	20241209	152300	1825678380	17730	17730	17730	17730	0
348	20241209	152200	1825678380	17730	17730	17730	17730	0
349	20241209	152100	1825678380	17730	17730	17730	17730	0
350	20241209	152000	1825678380	17730	17730	17730	17730	0
351	20241209	151900	1825678380	17730	17700	17730	17690	135
352	20241209	151800	1823288940	17730	17730	17730	17690	488
353	20241209	151700	1814651220	17730	17730	17730	17700	63
354	20241209	151600	1813535790	17720	17730	17730	17710	170
355	20241209	151500	1810523550	17740	17750	17750	17740	23
356	20241209	151400	1810115400	17750	17750	17750	17750	0
357	20241209	151300	1810115400	17750	17750	17750	17750	74
358	20241209	151200	1808801900	17770	17770	17770	17770	292
359	20241209	151100	1803613060	17760	17770	17770	17760	511
360	20241209	151000	1794534580	17770	17770	17800	17770	116
361	20241209	150900	1792473200	17790	17750	17790	17750	157
362	20241209	150800	1789685710	17770	17790	17790	17730	576
363	20241209	150700	1779462000	17790	17780	17790	17780	10
364	20241209	150600	1779284190	17790	17800	17800	17760	508
365	20241209	150500	1770256220	17790	17800	17800	17790	100
366	20241209	150400	1768477000	17810	17810	17810	17810	39
367	20241209	150300	1767782410	17820	17790	17850	17790	496
368	20241209	150200	1758949860	17770	17770	17770	17770	330
369	20241209	150100	1753085760	17770	17770	17770	17770	0
370	20241209	150000	1753085760	17770	17740	17770	17720	6
371	20241209	145900	1752979300	17770	17730	17780	17720	39
372	20241209	145800	1752287490	17740	17740	17740	17740	74
373	20241209	145700	1750974730	17750	17760	17770	17750	61
374	20241209	145600	1749891770	17730	17730	17730	17730	100
375	20241209	145500	1748118770	17760	17720	17760	17720	656
376	20241209	145400	1736471210	17730	17730	17730	17730	34
377	20241209	145300	1735868390	17740	17740	17740	17740	1
378	20241209	145200	1735850650	17740	17730	17740	17730	116
379	20241209	145100	1733793960	17720	17720	17720	17720	40
380	20241209	145000	1733085160	17720	17710	17730	17710	814
381	20241209	144900	1718662070	17710	17720	17720	17700	687
382	20241209	144800	1706495750	17720	17730	17730	17710	110
383	20241209	144700	1704546740	17730	17730	17730	17730	0
384	20241209	144600	1704546740	17730	17720	17730	17720	1506
385	20241209	144500	1677860320	17700	17700	17700	17700	11
386	20241209	144400	1677665620	17700	17700	17700	17700	0
387	20241209	144300	1677665620	17700	17700	17700	17700	46
388	20241209	144200	1676851420	17700	17700	17700	17700	0
389	20241209	144100	1676851420	17700	17700	17700	17700	4
390	20241209	144000	1676780620	17690	17690	17690	17680	513
391	20241209	143900	1667705780	17690	17690	17690	17690	17
392	20241209	143800	1667405050	17700	17740	17740	17700	15
393	20241209	143700	1667139490	17700	17700	17750	17700	15
394	20241209	143600	1666873640	17750	17690	17750	17690	10
395	20241209	143500	1666696500	17680	17680	17680	17680	6
396	20241209	143400	1666590420	17680	17680	17680	17680	17
397	20241209	143300	1666289860	17690	17690	17690	17690	2
398	20241209	143200	1666254480	17690	17690	17690	17690	15
399	20241209	143100	1665989130	17710	17710	17710	17710	0
400	20241209	143000	1665989130	17710	17680	17750	17680	12
401	20241209	142900	1665776420	17660	17660	17660	17660	119
402	20241209	142800	1663674880	17670	17660	17670	17660	15
403	20241209	142700	1663409970	17670	17650	17670	17650	41
404	20241209	142600	1662685900	17680	17670	17680	17660	935
405	20241209	142500	1646173380	17670	17670	17670	17670	14
406	20241209	142400	1645926000	17670	17680	17760	17670	132
407	20241209	142300	1643591460	17670	17680	17680	17670	41
408	20241209	142200	1642866860	17680	17680	17680	17680	14
409	20241209	142100	1642619340	17680	17680	17680	17680	14
410	20241209	142000	1642371820	17710	17710	17710	17710	51
411	20241209	141900	1641468610	17710	17710	17710	17710	374
412	20241209	141800	1634845070	17680	17680	17680	17680	0
413	20241209	141700	1634845070	17680	17670	17720	17670	142
414	20241209	141600	1632333840	17660	17660	17660	17660	15
415	20241209	141500	1632068940	17640	17660	17660	17640	152
416	20241209	141400	1629386060	17660	17660	17660	17660	125
417	20241209	141300	1627178560	17670	17680	17680	17670	41
418	20241209	141200	1626453940	17690	17710	17720	17690	208
419	20241209	141100	1622772410	17720	17720	17720	17720	85
420	20241209	141000	1621266210	17720	17730	17730	17720	454
421	20241209	140900	1613216960	17740	17730	17750	17730	26
422	20241209	140800	1612755600	17700	17610	17700	17610	2344
423	20241209	140700	1571359660	17610	17660	17660	17610	208
424	20241209	140600	1567691750	17660	17670	17670	17660	16
425	20241209	140500	1567409180	17670	17670	17670	17670	72
426	20241209	140400	1566136940	17680	17680	17680	17670	20
427	20241209	140300	1565783490	17670	17680	17680	17670	49
428	20241209	140200	1564917320	17680	17680	17680	17680	30
429	20241209	140100	1564386920	17680	17680	17680	17680	69
430	20241209	140000	1563167000	17680	17680	17680	17680	96
431	20241209	135900	1561469720	17680	17680	17680	17680	137
432	20241209	135800	1559047560	17680	17680	17680	17680	75
433	20241209	135700	1557721560	17680	17680	17680	17680	30
434	20241209	135600	1557191160	17690	17700	17700	17690	22
435	20241209	135500	1556801960	17740	17700	17760	17700	431
436	20241209	135400	1549170410	17690	17690	17690	17690	16
437	20241209	135300	1548887370	17680	17640	17750	17640	65
438	20241209	135200	1547736580	17660	17630	17660	17620	369
439	20241209	135100	1541225880	17620	17620	17620	17620	27
440	20241209	135000	1540750140	17630	17620	17630	17620	101
441	20241209	134900	1538970510	17620	17640	17660	17620	19
442	20241209	134800	1538635650	17620	17620	17620	17620	30
443	20241209	134700	1538107050	17620	17620	17620	17620	60
444	20241209	134600	1537049850	17620	17620	17620	17620	5
445	20241209	134500	1536961750	17620	17620	17620	17620	93
446	20241209	134400	1535323090	17620	17620	17620	17620	139
447	20241209	134300	1532873910	17620	17630	17630	17620	30
448	20241209	134200	1532345160	17630	17630	17630	17630	0
449	20241209	134100	1532345160	17630	17630	17630	17630	74
450	20241209	134000	1531040540	17640	17630	17640	17630	30
451	20241209	133900	1530511630	17640	17640	17640	17640	41
452	20241209	133800	1529788390	17650	17640	17650	17640	16
453	20241209	133700	1529506140	17650	17650	17650	17650	15
454	20241209	133600	1529241390	17650	17650	17700	17650	30
455	20241209	133500	1528711740	17650	17640	17650	17640	32
456	20241209	133400	1528147240	17640	17640	17640	17640	15
457	20241209	133300	1527882640	17640	17640	17640	17630	69
458	20241209	133200	1526665530	17640	17640	17640	17640	15
459	20241209	133100	1526400930	17650	17660	17660	17650	13
460	20241209	133000	1526171450	17660	17650	17660	17650	16
461	20241209	132900	1525889040	17660	17670	17670	17660	21
462	20241209	132800	1525518110	17680	17690	17690	17680	16
463	20241209	132700	1525235220	17680	17680	17680	17680	15
464	20241209	132600	1524970020	17680	17680	17680	17680	17
465	20241209	132500	1524669460	17680	17680	17690	17680	39
466	20241209	132400	1523979860	17690	17680	17690	17680	206
467	20241209	132300	1520337730	17660	17650	17660	17650	480
468	20241209	132200	1511863200	17640	17660	17660	17640	508
469	20241209	132100	1502901270	17680	17680	17680	17660	731
470	20241209	132000	1489987380	17650	17650	17650	17630	2741
471	20241209	131900	1441633780	17650	17650	17650	17650	0
472	20241209	131800	1441633780	17650	17650	17650	17650	29
473	20241209	131700	1441121930	17650	17650	17650	17650	0
474	20241209	131600	1441121930	17650	17650	17650	17650	0
475	20241209	131500	1441121930	17650	17680	17700	17650	3
476	20241209	131400	1441068900	17650	17650	17650	17640	524
477	20241209	131300	1431822750	17700	17680	17710	17680	60
478	20241209	131200	1430761150	17620	17630	17630	17600	1017
479	20241209	131100	1412840550	17630	17630	17630	17630	3
480	20241209	131000	1412787660	17600	17600	17600	17600	0
481	20241209	130900	1412787660	17600	17600	17600	17600	0
482	20241209	130800	1412787660	17600	17600	17600	17600	1
483	20241209	130700	1412770060	17600	17610	17610	17600	100
484	20241209	130600	1411010040	17610	17610	17610	17610	0
485	20241209	130500	1411010040	17610	17610	17610	17610	0
486	20241209	130400	1411010040	17610	17620	17620	17610	240
487	20241209	130300	1406783480	17630	17630	17630	17630	1
488	20241209	130200	1406765850	17620	17620	17680	17620	459
489	20241209	130100	1398673900	17620	17640	17640	17620	240
490	20241209	130000	1394441580	17650	17650	17650	17650	51
491	20241209	125900	1393541430	17670	17670	17670	17670	0
492	20241209	125800	1393541430	17670	17670	17670	17670	2
493	20241209	125700	1393506090	17650	17670	17670	17650	318
494	20241209	125600	1387890820	17670	17660	17670	17660	104
495	20241209	125500	1386054140	17670	17670	17680	17670	34
496	20241209	125400	1385453340	17680	17710	17710	17680	43
497	20241209	125300	1384692920	17720	17670	17720	17670	444
498	20241209	125200	1376843040	17670	17680	17680	17670	995
499	20241209	125100	1359261380	17670	17670	17670	17670	2
500	20241209	125000	1359226040	17670	17670	17670	17670	11
501	20241209	124900	1359031670	17670	17670	17670	17670	0
502	20241209	124800	1359031670	17670	17670	17670	17670	3
503	20241209	124700	1358978660	17670	17670	17670	17670	23
504	20241209	124600	1358572250	17660	17660	17660	17660	0
505	20241209	124500	1358572250	17660	17670	17670	17660	151
506	20241209	124400	1355905580	17680	17680	17680	17680	48
507	20241209	124300	1355056940	17690	17690	17690	17680	1083
508	20241209	124200	1335909120	17720	17690	17720	17690	24
509	20241209	124100	1335483900	17690	17650	17690	17650	1214
510	20241209	124000	1314051860	17660	17660	17660	17660	0
511	20241209	123900	1314051860	17660	17650	17660	17650	97
512	20241209	123800	1312339750	17640	17640	17640	17640	6
513	20241209	123700	1312233910	17640	17690	17690	17640	911
514	20241209	123600	1296149980	17690	17690	17690	17690	5
515	20241209	123500	1296061530	17670	17670	17670	17670	0
516	20241209	123400	1296061530	17670	17700	17700	17670	412
517	20241209	123300	1288773320	17720	17720	17720	17720	30
518	20241209	123200	1288241720	17720	17670	17760	17670	178
519	20241209	123100	1285089770	17690	17670	17770	17670	202
520	20241209	123000	1281514910	17690	17690	17690	17680	60
521	20241209	122900	1280454010	17690	17710	17710	17690	7
522	20241209	122800	1280330150	17710	17710	17710	17710	1
523	20241209	122700	1280312440	17690	17690	17690	17690	1
524	20241209	122600	1280294750	17700	17700	17710	17700	297
525	20241209	122500	1275037750	17680	17680	17680	17680	1
526	20241209	122400	1275020070	17690	17690	17690	17690	3
527	20241209	122300	1274967000	17690	17690	17690	17690	0
528	20241209	122200	1274967000	17690	17690	17690	17690	1
529	20241209	122100	1274949310	17690	17680	17690	17670	137
530	20241209	122000	1272528280	17690	17690	17690	17690	1
531	20241209	121900	1272510590	17690	17690	17690	17690	0
532	20241209	121800	1272510590	17690	17710	17710	17690	204
533	20241209	121700	1268901530	17720	17720	17720	17720	1
534	20241209	121600	1268883810	17720	17730	17730	17720	6
535	20241209	121500	1268777480	17730	17730	17730	17730	5
536	20241209	121400	1268688830	17730	17730	17730	17730	33
537	20241209	121300	1268103740	17740	17750	17770	17730	921
538	20241209	121200	1251766620	17750	17700	17750	17700	309
539	20241209	121100	1246289290	17700	17700	17700	17700	1
540	20241209	121000	1246271590	17700	17660	17700	17660	5
541	20241209	120900	1246183190	17710	17630	17710	17630	14
542	20241209	120800	1245936090	17630	17610	17630	17610	309
543	20241209	120700	1240488520	17610	17610	17630	17610	23
544	20241209	120600	1240083340	17610	17580	17610	17580	86
545	20241209	120500	1238571430	17590	17590	17590	17590	3
546	20241209	120400	1238518660	17610	17600	17610	17600	98
547	20241209	120300	1236792890	17590	17580	17590	17580	2
548	20241209	120200	1236757720	17610	17580	17610	17580	125
549	20241209	120100	1234557710	17580	17570	17580	17570	2
550	20241209	120000	1234522560	17550	17540	17550	17540	4
551	20241209	115900	1234452370	17540	17540	17540	17540	2
552	20241209	115800	1234417290	17530	17510	17530	17510	36
553	20241209	115700	1233786910	17520	17530	17530	17500	1452
554	20241209	115600	1208362790	17540	17540	17540	17540	1
555	20241209	115500	1208345250	17530	17520	17530	17500	14
556	20241209	115400	1208100030	17530	17520	17530	17490	754
557	20241209	115300	1194902540	17500	17530	17540	17500	3776
558	20241209	115200	1128777020	17540	17550	17550	17520	1879
559	20241209	115100	1095839260	17550	17590	17590	17540	2313
560	20241209	115000	1055231700	17600	17600	17600	17600	10
561	20241209	114900	1055055700	17600	17600	17600	17600	2
562	20241209	114800	1055020500	17600	17600	17600	17600	1
563	20241209	114700	1055002900	17590	17590	17590	17590	0
564	20241209	114600	1055002900	17590	17590	17590	17590	51
565	20241209	114500	1054105810	17600	17600	17600	17600	2
566	20241209	114400	1054070610	17600	17600	17600	17600	143
567	20241209	114300	1051553810	17590	17590	17590	17590	3
568	20241209	114200	1051501040	17600	17600	17600	17600	1
569	20241209	114100	1051483440	17600	17600	17600	17600	1
570	20241209	114000	1051465840	17600	17600	17600	17600	55
571	20241209	113900	1050497840	17610	17610	17610	17610	9
572	20241209	113800	1050339350	17610	17610	17610	17610	3
573	20241209	113700	1050286520	17600	17600	17600	17600	1
574	20241209	113600	1050268920	17600	17610	17610	17580	748
575	20241209	113500	1037115480	17610	17610	17610	17610	4
576	20241209	113400	1037045040	17620	17620	17620	17620	2
577	20241209	113300	1037009800	17620	17620	17620	17620	1
578	20241209	113200	1036992180	17620	17610	17620	17590	480
579	20241209	113100	1028546290	17620	17620	17620	17620	44
580	20241209	113000	1027771010	17620	17630	17630	17620	25
581	20241209	112900	1027330480	17630	17630	17630	17630	12
582	20241209	112800	1027118920	17620	17600	17620	17600	456
583	20241209	112700	1019088080	17610	17610	17610	17610	5
584	20241209	112600	1019000030	17610	17610	17610	17610	2
585	20241209	112500	1018964810	17620	17630	17630	17620	7
586	20241209	112400	1018841420	17630	17620	17630	17620	5
587	20241209	112300	1018753300	17630	17640	17640	17630	440
588	20241209	112200	1010996040	17640	17630	17640	17630	11
589	20241209	112100	1010802100	17630	17630	17630	17630	100
590	20241209	112000	1009039100	17640	17660	17660	17640	5
591	20241209	111900	1008950860	17660	17660	17660	17660	1
592	20241209	111800	1008933200	17640	17640	17640	17640	0
593	20241209	111700	1008933200	17640	17650	17650	17640	4
594	20241209	111600	1008862620	17660	17630	17660	17630	88
595	20241209	111500	1007308920	17620	17620	17630	17620	286
596	20241209	111400	1002266840	17620	17610	17620	17610	81
597	20241209	111300	1000840410	17610	17610	17610	17610	432
598	20241209	111200	993232890	17600	17640	17640	17600	482
599	20241209	111100	984744410	17650	17680	17680	17640	351
600	20241209	111000	978546550	17690	17790	17790	17670	369
601	20241209	110900	972020550	17800	17670	17800	17670	31
602	20241209	110800	971471190	17650	17650	17650	17650	20
603	20241209	110700	971118190	17740	17740	17740	17740	1
604	20241209	110600	971100450	17620	17620	17620	17620	0
605	20241209	110500	971100450	17620	17630	17640	17620	847
606	20241209	110400	956170740	17630	17630	17630	17630	151
607	20241209	110300	953508610	17640	17640	17640	17640	0
608	20241209	110200	953508610	17640	17640	17640	17640	1
609	20241209	110100	953490970	17690	17660	17690	17660	2
610	20241209	110000	953455620	17680	17750	17750	17660	220
611	20241209	105900	949569530	17630	17690	17720	17630	1952
612	20241209	105800	915086700	17770	17770	17770	17770	0
613	20241209	105700	915086700	17770	17720	17770	17720	12
614	20241209	105600	914873760	17690	17700	17700	17690	83
615	20241209	105500	913405480	17690	17690	17690	17690	1
616	20241209	105400	913387790	17710	17710	17710	17710	58
617	20241209	105300	912360610	17710	17700	17710	17700	151
618	20241209	105200	909686410	17700	17700	17700	17700	0
619	20241209	105100	909686410	17700	17700	17710	17700	310
620	20241209	105000	904196350	17710	17710	17710	17710	0
621	20241209	104900	904196350	17710	17700	17710	17700	16
622	20241209	104800	903913040	17700	17700	17700	17680	294
623	20241209	104700	898714010	17710	17710	17710	17710	2
624	20241209	104600	898678590	17700	17700	17700	17700	5
625	20241209	104500	898590090	17710	17700	17710	17700	2
626	20241209	104400	898554680	17700	17690	17700	17690	2
627	20241209	104300	898519290	17700	17670	17700	17670	55
628	20241209	104200	897547250	17650	17670	17670	17650	62
629	20241209	104100	896452820	17660	17700	17700	17660	766
630	20241209	104000	882919480	17690	17710	17710	17690	301
631	20241209	103900	877594740	17710	17720	17720	17690	550
632	20241209	103800	867859180	17720	17720	17730	17720	256
633	20241209	103700	863322850	17720	17720	17720	17720	0
634	20241209	103600	863322850	17720	17700	17720	17690	697
635	20241209	103500	850985850	17700	17710	17710	17690	353
636	20241209	103400	844737660	17710	17710	17710	17710	1
637	20241209	103300	844719950	17710	17750	17790	17710	50
638	20241209	103200	843831990	17790	17710	17850	17670	314
639	20241209	103100	838262840	17700	17710	17710	17680	771
640	20241209	103000	824622940	17710	17710	17720	17710	130
641	20241209	102900	822320630	17710	17700	17710	17700	222
642	20241209	102800	818391190	17700	17740	17740	17700	1110
643	20241209	102700	798742310	17730	17720	17730	17720	4
644	20241209	102600	798671420	17720	17750	17750	17720	104
645	20241209	102500	796826680	17780	17820	17820	17780	10
646	20241209	102400	796648680	17840	17840	17840	17840	0
647	20241209	102300	796648680	17840	17840	17840	17840	1
648	20241209	102200	796630840	17740	17800	17800	17740	169
649	20241209	102100	793631460	17710	17710	17710	17710	0
650	20241209	102000	793631460	17710	17720	17720	17710	100
651	20241209	101900	791860450	17710	17710	17710	17710	0
652	20241209	101800	791860450	17710	17770	17770	17710	465
653	20241209	101700	783610260	17760	17880	17880	17760	4
654	20241209	101600	783539070	17790	17960	17960	17790	179
655	20241209	101500	780324500	17980	17940	17980	17940	100
656	20241209	101400	778529020	17980	17980	17980	17980	0
657	20241209	101300	778529020	17980	17720	17980	17720	603
658	20241209	101200	767727540	17720	17690	17800	17690	687
659	20241209	101100	755562430	17700	17750	17750	17700	1126
660	20241209	101000	735617240	17750	17740	17750	17740	4
661	20241209	100900	735546270	17750	17730	17750	17730	69
662	20241209	100800	734322250	17730	17740	17740	17730	50
663	20241209	100700	733435720	17730	17710	17730	17710	73
664	20241209	100600	732142120	17700	17680	17700	17680	4
665	20241209	100500	732071360	17670	17660	17670	17660	318
666	20241209	100400	726453070	17660	17680	17680	17640	1974
667	20241209	100300	691603070	17680	17670	17680	17670	4
668	20241209	100200	691532370	17670	17670	17670	17670	3
669	20241209	100100	691479360	17680	17660	17680	17660	12
670	20241209	100000	691267280	17660	17670	17670	17660	4
671	20241209	095900	691196620	17650	17610	17650	17590	616
672	20241209	095800	680342530	17620	17620	17620	17620	4
673	20241209	095700	680272050	17620	17590	17620	17590	9
674	20241209	095600	680113540	17620	17590	17620	17580	16
675	20241209	095500	679831720	17580	17580	17610	17580	36
676	20241209	095400	679198560	17600	17590	17640	17580	146
677	20241209	095300	676630150	17600	17680	17680	17600	873
678	20241209	095200	661222260	17680	17670	17690	17670	361
679	20241209	095100	654842130	17670	17700	17700	17670	95
680	20241209	095000	653162730	17690	17710	17710	17690	5
681	20241209	094900	653074240	17710	17690	17720	17680	15
682	20241209	094800	652808660	17730	17640	17740	17640	301
683	20241209	094700	647492760	17640	17680	17680	17560	28
684	20241209	094600	646998960	17680	17680	17680	17680	1
685	20241209	094500	646981280	17560	17580	17710	17560	548
686	20241209	094400	637357300	17710	17710	17710	17710	2
687	20241209	094300	637321880	17610	17560	17610	17560	14
688	20241209	094200	637075540	17560	17650	17720	17550	98
689	20241209	094100	635354280	17680	17730	17730	17640	102
690	20241209	094000	633552950	17750	17750	17750	17750	33
691	20241209	093900	632967200	17530	17520	17800	17520	509
692	20241209	093800	623955650	17510	17520	17520	17500	834
693	20241209	093700	609354640	17510	17570	17570	17500	461
694	20241209	093600	601277210	17530	17560	17570	17530	1741
695	20241209	093500	570720360	17560	17600	17680	17550	544
696	20241209	093400	561162790	17600	17700	17700	17600	38
697	20241209	093300	560492230	17700	17710	17710	17570	422
698	20241209	093200	553061000	17550	17560	17580	17550	357
699	20241209	093100	546787760	17560	17560	17560	17500	1712
700	20241209	093000	516812420	17570	17570	17580	17560	1007
701	20241209	092900	499122300	17570	17610	17620	17570	1600
702	20241209	092800	470978210	17600	17620	17670	17600	3193
703	20241209	092700	414770050	17610	17610	17610	17610	205
704	20241209	092600	411160000	17610	17690	17690	17600	1090
705	20241209	092500	391971250	17630	17670	17670	17630	721
706	20241209	092400	379235630	17680	17740	17740	17680	412
707	20241209	092300	371939090	17740	17710	17740	17710	99
708	20241209	092200	370184890	17700	17690	17700	17690	36
709	20241209	092100	369547950	17680	17720	17720	17680	84
710	20241209	092000	368061700	17720	17650	17720	17650	252
711	20241209	091900	363612900	17650	17800	17800	17630	3677
712	20241209	091800	298447970	17820	17770	17840	17770	403
713	20241209	091700	291281500	17770	17810	17810	17740	2015
714	20241209	091600	255483660	17810	17830	17830	17800	1062
715	20241209	091500	236568880	17830	17840	17840	17830	221
716	20241209	091400	232627260	17830	17850	17900	17830	168
717	20241209	091300	229629520	17840	18000	18000	17800	934
718	20241209	091200	212919150	17900	17940	17940	17870	576
719	20241209	091100	202604840	17940	17940	18060	17940	234
720	20241209	091000	198401140	17950	18070	18070	17950	141
721	20241209	090900	195869720	18000	17910	18000	17910	442
722	20241209	090800	187923960	17910	17780	17910	17780	335
723	20241209	090700	181962140	17790	17790	17840	17780	1458
724	20241209	090600	156023750	17790	17870	17930	17790	2677
725	20241209	090500	108292950	17810	17960	17960	17810	951
726	20241209	090400	91345120	17960	17990	17990	17840	175
727	20241209	090300	88204820	17990	17940	17990	17820	259
728	20241209	090200	83555750	17940	18150	18160	17780	3184
729	20241209	090100	26106280	18160	18250	18250	18150	573
730	20241209	090000	15686620	18240	18260	18480	18240	858