KissMeData/001430/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183400	3234545100	18960	18960	18960	18960	2924
3	20241209	183300	3234545100	18960	18960	18960	18960	0
4	20241209	183200	3234545100	18960	18960	18960	18960	0
5	20241209	183100	3234545100	18960	18960	18960	18960	0
6	20241209	183000	3234545100	18960	18960	18960	18960	0
7	20241209	182900	3234545100	18960	18960	18960	18960	0
8	20241209	182800	3234545100	18960	18960	18960	18960	0
9	20241209	182700	3234545100	18960	18960	18960	18960	0
10	20241209	182600	3234545100	18960	18960	18960	18960	0
11	20241209	182500	3234545100	18960	18960	18960	18960	0
12	20241209	182400	3234545100	18960	18960	18960	18960	0
13	20241209	182300	3234545100	18960	18960	18960	18960	0
14	20241209	182200	3234545100	18960	18960	18960	18960	0
15	20241209	182100	3234545100	18960	18960	18960	18960	0
16	20241209	182000	3234545100	18960	18960	18960	18960	0
17	20241209	181900	3234545100	18960	18960	18960	18960	0
18	20241209	181800	3234545100	18960	18960	18960	18960	0
19	20241209	181700	3234545100	18960	18960	18960	18960	0
20	20241209	181600	3234545100	18960	18960	18960	18960	0
21	20241209	181500	3234545100	18960	18960	18960	18960	0
22	20241209	181400	3234545100	18960	18960	18960	18960	0
23	20241209	181300	3234545100	18960	18960	18960	18960	0
24	20241209	181200	3234545100	18960	18960	18960	18960	0
25	20241209	181100	3234545100	18960	18960	18960	18960	0
26	20241209	181000	3234545100	18960	18960	18960	18960	0
27	20241209	180900	3234545100	18960	18960	18960	18960	0
28	20241209	180800	3234545100	18960	18960	18960	18960	0
29	20241209	180700	3234545100	18960	18960	18960	18960	0
30	20241209	180600	3234545100	18960	18960	18960	18960	0
31	20241209	180500	3234545100	18960	18960	18960	18960	0
32	20241209	180400	3234545100	18960	18960	18960	18960	2924
33	20241209	180300	3234545100	18960	18960	18960	18960	0
34	20241209	180200	3234545100	18960	18960	18960	18960	0
35	20241209	180100	3234545100	18960	18960	18960	18960	0
36	20241209	180000	3234545100	18960	18960	18960	18960	0
37	20241209	175900	3234545100	18960	18960	18960	18960	0
38	20241209	175800	3234545100	18960	18960	18960	18960	0
39	20241209	175700	3234545100	18960	18960	18960	18960	0
40	20241209	175600	3234545100	18960	18960	18960	18960	0
41	20241209	175500	3234545100	18960	18960	18960	18960	0
42	20241209	175400	3234545100	18960	18960	18960	18960	0
43	20241209	175300	3234545100	18960	18960	18960	18960	0
44	20241209	175200	3234545100	18960	18960	18960	18960	0
45	20241209	175100	3234545100	18960	18960	18960	18960	0
46	20241209	175000	3234545100	18960	18960	18960	18960	0
47	20241209	174900	3234545100	18960	18960	18960	18960	0
48	20241209	174800	3234545100	18960	18960	18960	18960	0
49	20241209	174700	3234545100	18960	18960	18960	18960	0
50	20241209	174600	3234545100	18960	18960	18960	18960	0
51	20241209	174500	3234545100	18960	18960	18960	18960	0
52	20241209	174400	3234545100	18960	18960	18960	18960	0
53	20241209	174300	3234545100	18960	18960	18960	18960	0
54	20241209	174200	3234545100	18960	18960	18960	18960	0
55	20241209	174100	3234545100	18960	18960	18960	18960	0
56	20241209	174000	3234545100	18960	18960	18960	18960	0
57	20241209	173900	3234545100	18960	18960	18960	18960	0
58	20241209	173800	3234545100	18960	18960	18960	18960	0
59	20241209	173700	3234545100	18960	18960	18960	18960	0
60	20241209	173600	3234545100	18960	18960	18960	18960	0
61	20241209	173500	3234545100	18960	18960	18960	18960	0
62	20241209	173400	3234545100	18960	18960	18960	18960	2924
63	20241209	173300	3234545100	18960	18960	18960	18960	0
64	20241209	173200	3234545100	18960	18960	18960	18960	0
65	20241209	173100	3234545100	18960	18960	18960	18960	0
66	20241209	173000	3234545100	18960	18960	18960	18960	0
67	20241209	172900	3234545100	18960	18960	18960	18960	0
68	20241209	172800	3234545100	18960	18960	18960	18960	0
69	20241209	172700	3234545100	18960	18960	18960	18960	0
70	20241209	172600	3234545100	18960	18960	18960	18960	0
71	20241209	172500	3234545100	18960	18960	18960	18960	0
72	20241209	172400	3234545100	18960	18960	18960	18960	0
73	20241209	172300	3234545100	18960	18960	18960	18960	0
74	20241209	172200	3234545100	18960	18960	18960	18960	0
75	20241209	172100	3234545100	18960	18960	18960	18960	0
76	20241209	172000	3234545100	18960	18960	18960	18960	0
77	20241209	171900	3234545100	18960	18960	18960	18960	0
78	20241209	171800	3234545100	18960	18960	18960	18960	0
79	20241209	171700	3234545100	18960	18960	18960	18960	0
80	20241209	171600	3234545100	18960	18960	18960	18960	0
81	20241209	171500	3234545100	18960	18960	18960	18960	0
82	20241209	171400	3234545100	18960	18960	18960	18960	0
83	20241209	171300	3234545100	18960	18960	18960	18960	0
84	20241209	171200	3234545100	18960	18960	18960	18960	0
85	20241209	171100	3234545100	18960	18960	18960	18960	0
86	20241209	171000	3234545100	18960	18960	18960	18960	0
87	20241209	170900	3234545100	18960	18960	18960	18960	0
88	20241209	170800	3234545100	18960	18960	18960	18960	0
89	20241209	170700	3234545100	18960	18960	18960	18960	0
90	20241209	170600	3234545100	18960	18960	18960	18960	0
91	20241209	170500	3234545100	18960	18960	18960	18960	0
92	20241209	170400	3234545100	18960	18960	18960	18960	2924
93	20241209	170300	3234545100	18960	18960	18960	18960	0
94	20241209	170200	3234545100	18960	18960	18960	18960	0
95	20241209	170100	3234545100	18960	18960	18960	18960	0
96	20241209	170000	3234545100	18960	18960	18960	18960	0
97	20241209	165900	3234545100	18960	18960	18960	18960	0
98	20241209	165800	3234545100	18960	18960	18960	18960	0
99	20241209	165700	3234545100	18960	18960	18960	18960	0
100	20241209	165600	3234545100	18960	18960	18960	18960	0
101	20241209	165500	3234545100	18960	18960	18960	18960	0
102	20241209	165400	3234545100	18960	18960	18960	18960	0
103	20241209	165300	3234545100	18960	18960	18960	18960	0
104	20241209	165200	3234545100	18960	18960	18960	18960	0
105	20241209	165100	3234545100	18960	18960	18960	18960	0
106	20241209	165000	3234545100	18960	18960	18960	18960	0
107	20241209	164900	3234545100	18960	18960	18960	18960	0
108	20241209	164800	3234545100	18960	18960	18960	18960	0
109	20241209	164700	3234545100	18960	18960	18960	18960	0
110	20241209	164600	3234545100	18960	18960	18960	18960	0
111	20241209	164500	3234545100	18960	18960	18960	18960	0
112	20241209	164400	3234545100	18960	18960	18960	18960	0
113	20241209	164300	3234545100	18960	18960	18960	18960	0
114	20241209	164200	3234545100	18960	18960	18960	18960	0
115	20241209	164100	3234545100	18960	18960	18960	18960	0
116	20241209	164000	3234545100	18960	18960	18960	18960	0
117	20241209	163900	3234545100	18960	18960	18960	18960	0
118	20241209	163800	3234545100	18960	18960	18960	18960	0
119	20241209	163700	3234545100	18960	18960	18960	18960	0
120	20241209	163600	3234545100	18960	18960	18960	18960	0
121	20241209	163500	3234545100	18960	18960	18960	18960	0
122	20241209	163400	3234545100	18960	18960	18960	18960	2924
123	20241209	163300	3234545100	18960	18960	18960	18960	0
124	20241209	163200	3234545100	18960	18960	18960	18960	0
125	20241209	163100	3234545100	18960	18960	18960	18960	0
126	20241209	163000	3234545100	18960	18960	18960	18960	0
127	20241209	162900	3234545100	18960	18960	18960	18960	0
128	20241209	162800	3234545100	18960	18960	18960	18960	0
129	20241209	162700	3234545100	18960	18960	18960	18960	0
130	20241209	162600	3234545100	18960	18960	18960	18960	0
131	20241209	162500	3234545100	18960	18960	18960	18960	0
132	20241209	162400	3234545100	18960	18960	18960	18960	0
133	20241209	162300	3234545100	18960	18960	18960	18960	0
134	20241209	162200	3234545100	18960	18960	18960	18960	0
135	20241209	162100	3234545100	18960	18960	18960	18960	0
136	20241209	162000	3234545100	18960	18960	18960	18960	0
137	20241209	161900	3234545100	18960	18960	18960	18960	0
138	20241209	161800	3234545100	18960	18960	18960	18960	0
139	20241209	161700	3234545100	18960	18960	18960	18960	0
140	20241209	161600	3234545100	18960	18960	18960	18960	0
141	20241209	161500	3234545100	18960	18960	18960	18960	0
142	20241209	161400	3234545100	18960	18960	18960	18960	0
143	20241209	161300	3234545100	18960	18960	18960	18960	0
144	20241209	161200	3234545100	18960	18960	18960	18960	0
145	20241209	161100	3234545100	18960	18960	18960	18960	0
146	20241209	161000	3234545100	18960	18960	18960	18960	0
147	20241209	160900	3234545100	18960	18960	18960	18960	0
148	20241209	160800	3234545100	18960	18960	18960	18960	0
149	20241209	160700	3234545100	18960	18960	18960	18960	0
150	20241209	160600	3234545100	18960	18960	18960	18960	0
151	20241209	160500	3234545100	18960	18960	18960	18960	0
152	20241209	160400	3234545100	18960	18960	18960	18960	2924
153	20241209	160300	3234545100	18960	18960	18960	18960	0
154	20241209	160200	3234545100	18960	18960	18960	18960	0
155	20241209	160100	3234545100	18960	18960	18960	18960	0
156	20241209	160000	3234545100	18960	18960	18960	18960	0
157	20241209	155900	3234545100	18960	18960	18960	18960	0
158	20241209	155800	3234545100	18960	18960	18960	18960	0
159	20241209	155700	3234545100	18960	18960	18960	18960	0
160	20241209	155600	3234545100	18960	18960	18960	18960	0
161	20241209	155500	3234545100	18960	18960	18960	18960	0
162	20241209	155400	3234545100	18960	18960	18960	18960	0
163	20241209	155300	3234545100	18960	18960	18960	18960	0
164	20241209	155200	3234545100	18960	18960	18960	18960	0
165	20241209	155100	3234545100	18960	18960	18960	18960	0
166	20241209	155000	3234545100	18960	18960	18960	18960	0
167	20241209	154900	3234545100	18960	18960	18960	18960	0
168	20241209	154800	3234545100	18960	18960	18960	18960	0
169	20241209	154700	3234545100	18960	18960	18960	18960	0
170	20241209	154600	3234545100	18960	18960	18960	18960	0
171	20241209	154500	3234545100	18960	18960	18960	18960	0
172	20241209	154400	3234545100	18960	18960	18960	18960	0
173	20241209	154300	3234545100	18960	18960	18960	18960	0
174	20241209	154200	3234545100	18960	18960	18960	18960	0
175	20241209	154100	3234545100	18960	18960	18960	18960	0
176	20241209	154000	3234545100	18960	18960	18960	18960	0
177	20241209	153900	3234545100	18960	18960	18960	18960	0
178	20241209	153800	3234545100	18960	18960	18960	18960	0
179	20241209	153700	3234545100	18960	18960	18960	18960	0
180	20241209	153600	3234545100	18960	18960	18960	18960	0
181	20241209	153500	3234545100	18960	18960	18960	18960	0
182	20241209	153400	3234545100	18960	18960	18960	18960	2924
183	20241209	153300	3234545100	18960	18960	18960	18960	0
184	20241209	153200	3234545100	18960	18960	18960	18960	0
185	20241209	153100	3234545100	18960	18960	18960	18960	0
186	20241209	153000	3234545100	18960	18960	18960	18960	2924
187	20241209	152900	3179106060	18960	18960	18960	18960	0
188	20241209	152800	3179106060	18960	18960	18960	18960	0
189	20241209	152700	3179106060	18960	18960	18960	18960	0
190	20241209	152600	3179106060	18960	18960	18960	18960	0
191	20241209	152500	3179106060	18960	18960	18960	18960	0
192	20241209	152400	3179106060	18960	18960	18960	18960	0
193	20241209	152300	3179106060	18960	18960	18960	18960	0
194	20241209	152200	3179106060	18960	18960	18960	18960	0
195	20241209	152100	3179106060	18960	18960	18960	18960	0
196	20241209	152000	3179106060	18960	18960	18960	18960	0
197	20241209	151900	3179106060	18960	18960	18970	18960	124
198	20241209	151800	3176754920	18980	18960	18990	18950	413
199	20241209	151700	3168916770	18950	18960	18970	18950	958
200	20241209	151600	3150753420	18960	18960	18970	18950	438
201	20241209	151500	3142450640	18960	18970	18980	18960	1376
202	20241209	151400	3116352850	18970	19010	19010	18970	467
203	20241209	151300	3107492570	19000	18970	19000	18950	207
204	20241209	151200	3103565350	18970	19020	19020	18950	1097
205	20241209	151100	3082738560	19020	19020	19040	19000	156
206	20241209	151000	3079772460	19020	19000	19020	19000	174
207	20241209	150900	3076465900	19010	18970	19010	18970	215
208	20241209	150800	3072381980	18950	19000	19010	18950	1138
209	20241209	150700	3050802630	19010	19010	19020	19010	71
210	20241209	150600	3049452860	19010	19010	19010	18980	231
211	20241209	150500	3045065700	19000	19000	19010	18990	323
212	20241209	150400	3038928580	19000	19020	19030	19000	274
213	20241209	150300	3033720270	19030	19020	19030	19000	139
214	20241209	150200	3031077460	19030	19020	19030	19010	52
215	20241209	150100	3030088630	19000	19020	19040	18950	745
216	20241209	150000	3015935350	18980	18980	19030	18970	451
217	20241209	145900	3007369460	18990	19000	19010	18980	361
218	20241209	145800	3000514180	19000	19030	19040	19000	301
219	20241209	145700	2994785820	19030	18970	19050	18970	176
220	20241209	145600	2991435860	18950	19070	19100	18950	596
221	20241209	145500	2980101720	19080	19080	19100	19080	159
222	20241209	145400	2977067520	19080	19100	19100	19030	354
223	20241209	145300	2970320340	19100	19000	19100	18950	1093
224	20241209	145200	2949538830	19000	18940	19000	18910	1652
225	20241209	145100	2918180900	18950	18930	18950	18930	195
226	20241209	145000	2914486630	18930	18910	18930	18910	1129
227	20241209	144900	2893126450	18920	18900	18920	18900	197
228	20241209	144800	2889402150	18900	18910	18920	18890	203
229	20241209	144700	2885564700	18920	18930	18930	18890	150
230	20241209	144600	2882729230	18930	18920	18930	18910	82
231	20241209	144500	2881177540	18910	18870	18910	18850	573
232	20241209	144400	2870367970	18880	18880	18880	18870	151
233	20241209	144300	2867517340	18870	18860	18870	18830	85
234	20241209	144200	2865914710	18860	18850	18870	18810	812
235	20241209	144100	2850615830	18870	18860	18870	18850	903
236	20241209	144000	2833581790	18860	18840	18870	18830	319
237	20241209	143900	2827573160	18840	18840	18870	18830	204
238	20241209	143800	2823729050	18840	18850	18850	18840	278
239	20241209	143700	2818491450	18850	18850	18880	18830	836
240	20241209	143600	2802735270	18850	18850	18870	18850	236
241	20241209	143500	2798286510	18850	18850	18880	18850	300
242	20241209	143400	2792631430	18850	18860	18880	18850	195
243	20241209	143300	2788954070	18860	18850	18860	18820	171
244	20241209	143200	2785734380	18850	18860	18880	18800	2698
245	20241209	143100	2734951450	18860	18890	18890	18850	941
246	20241209	143000	2717192010	18890	18900	18900	18890	262
247	20241209	142900	2712242020	18900	18890	18900	18890	35
248	20241209	142800	2711580830	18890	18900	18900	18890	250
249	20241209	142700	2706857960	18900	18910	18910	18900	79
250	20241209	142600	2705364670	18910	18910	18910	18900	154
251	20241209	142500	2702453890	18910	18910	18920	18910	142
252	20241209	142400	2699768650	18910	18910	18910	18910	74
253	20241209	142300	2698369310	18900	18940	18950	18900	643
254	20241209	142200	2686210990	18940	18960	18970	18940	259
255	20241209	142100	2681302350	18960	18960	18970	18950	162
256	20241209	142000	2678231920	18970	18970	18970	18970	57
257	20241209	141900	2677150630	18970	18910	18970	18910	118
258	20241209	141800	2674916450	18910	18900	18920	18900	211
259	20241209	141700	2670925740	18900	18900	18920	18900	81
260	20241209	141600	2669394200	18900	18890	18910	18890	185
261	20241209	141500	2665898440	18890	18890	18890	18800	6386
262	20241209	141400	2545644270	18890	18880	18910	18880	181
263	20241209	141300	2542226550	18880	18900	18910	18880	57
264	20241209	141200	2541149420	18900	18910	18910	18880	389
265	20241209	141100	2533801880	18900	18910	18910	18890	469
266	20241209	141000	2524937060	18920	18910	18920	18910	40
267	20241209	140900	2524180410	18910	18890	18910	18890	331
268	20241209	140800	2517926820	18900	18910	18920	18900	19
269	20241209	140700	2517567530	18920	18910	18920	18830	2393
270	20241209	140600	2472386650	18910	18920	18920	18910	167
271	20241209	140500	2469228200	18920	18920	18930	18910	46
272	20241209	140400	2468358050	18920	18900	18920	18900	358
273	20241209	140300	2461588770	18900	18910	18910	18900	72
274	20241209	140200	2460227420	18910	18920	18930	18900	111
275	20241209	140100	2458128480	18920	18920	18920	18920	42
276	20241209	140000	2457333840	18930	18920	18930	18920	112
277	20241209	135900	2455214660	18920	18920	18930	18920	124
278	20241209	135800	2452868560	18920	18930	18930	18920	543
279	20241209	135700	2442594840	18920	18930	18990	18920	337
280	20241209	135600	2436215790	18930	18980	18990	18930	65
281	20241209	135500	2434984580	18940	19000	19000	18920	163
282	20241209	135400	2431897840	19000	18930	19000	18920	546
283	20241209	135300	2421532710	18920	18880	18920	18880	96
284	20241209	135200	2419716950	18870	18850	18910	18840	359
285	20241209	135100	2412945450	18850	18850	18860	18840	102
286	20241209	135000	2411022990	18840	18840	18860	18840	248
287	20241209	134900	2406349530	18860	18850	18860	18830	232
288	20241209	134800	2401977030	18850	18850	18860	18850	839
289	20241209	134700	2386161130	18850	18860	18870	18850	1929
290	20241209	134600	2349794330	18860	18860	18870	18860	382
291	20241209	134500	2342589790	18860	18860	18880	18860	459
292	20241209	134400	2333932840	18860	18920	18920	18860	1284
293	20241209	134300	2309667800	18920	18920	18920	18910	199
294	20241209	134200	2305903920	18920	18940	18940	18920	648
295	20241209	134100	2293642380	18940	18950	18950	18940	1071
296	20241209	134000	2273357190	18950	18960	18970	18950	2286
297	20241209	133900	2230029260	18970	18970	18980	18970	1182
298	20241209	133800	2207606060	18970	18980	18980	18970	112
299	20241209	133700	2205480410	18980	18990	18990	18980	132
300	20241209	133600	2202974880	18990	18990	18990	18980	561
301	20241209	133500	2192326150	18990	18990	18990	18980	58
302	20241209	133400	2191224840	18990	18990	18990	18980	436
303	20241209	133300	2182948880	18980	19000	19010	18980	711
304	20241209	133200	2169440630	19010	19010	19020	19000	178
305	20241209	133100	2166056840	19010	19010	19010	19000	377
306	20241209	133000	2158892890	19000	19000	19010	19000	109
307	20241209	132900	2156821550	19000	19000	19010	19000	359
308	20241209	132800	2150000280	19010	19000	19030	19000	221
309	20241209	132700	2145801160	19000	18990	19010	18980	839
310	20241209	132600	2129860760	18980	18970	18980	18970	160
311	20241209	132500	2126825230	18980	18970	18980	18970	134
312	20241209	132400	2124283140	18970	19000	19000	18970	178
313	20241209	132300	2120905370	18990	19010	19010	18990	395
314	20241209	132200	2113400960	19010	19000	19010	19000	242
315	20241209	132100	2108802930	19010	19030	19030	19000	220
316	20241209	132000	2104619920	19030	19030	19050	19030	200
317	20241209	131900	2100810500	19030	19030	19030	19020	250
318	20241209	131800	2096054000	19030	19020	19030	19020	149
319	20241209	131700	2093219060	19020	19000	19020	18980	618
320	20241209	131600	2081478010	19010	19070	19070	19010	317
321	20241209	131500	2075441150	19070	19050	19080	19030	366
322	20241209	131400	2068460860	19040	19060	19070	19010	442
323	20241209	131300	2060045820	19070	19080	19080	19060	209
324	20241209	131200	2056062190	19080	19070	19080	19050	121
325	20241209	131100	2053756020	19070	19030	19080	19030	375
326	20241209	131000	2046607290	19030	19010	19050	19010	453
327	20241209	130900	2037990510	19020	19000	19050	19000	177
328	20241209	130800	2034619500	19000	19030	19050	18990	261
329	20241209	130700	2029659090	19030	19000	19050	18980	2289
330	20241209	130600	1986106740	18980	18990	19000	18980	662
331	20241209	130500	1973529020	18970	19000	19000	18940	127
332	20241209	130400	1971119960	19000	19000	19010	19000	1217
333	20241209	130300	1947995890	19000	19010	19020	19000	29
334	20241209	130200	1947444800	18990	19000	19010	18990	161
335	20241209	130100	1944386070	19000	18990	19000	18990	323
336	20241209	130000	1938249170	18940	19000	19010	18900	886
337	20241209	125900	1921457090	19000	19020	19030	19000	4727
338	20241209	125800	1831614070	19030	19040	19040	19020	232
339	20241209	125700	1827198990	19040	19050	19050	19040	44
340	20241209	125600	1826361220	19040	19060	19060	19040	146
341	20241209	125500	1823580740	19040	19050	19060	19040	377
342	20241209	125400	1816397420	19060	19050	19060	19050	173
343	20241209	125300	1813101760	19050	19070	19080	19050	712
344	20241209	125200	1799536400	19070	19060	19090	19060	19
345	20241209	125100	1799173860	19070	19090	19090	19070	12
346	20241209	125000	1798945000	19060	19080	19080	19060	139
347	20241209	124900	1796294770	19080	19050	19090	19050	107
348	20241209	124800	1794255330	19050	19100	19100	19050	90
349	20241209	124700	1792540050	19080	19080	19100	19080	22
350	20241209	124600	1792120250	19060	19080	19080	19060	110
351	20241209	124500	1790023270	19090	19100	19100	19090	38
352	20241209	124400	1789297820	19070	19110	19110	19070	9
353	20241209	124300	1789125990	19110	19110	19110	19060	165
354	20241209	124200	1785978090	19110	19120	19120	19110	17
355	20241209	124100	1785653080	19120	19120	19130	19120	161
356	20241209	124000	1782574600	19120	19130	19130	19120	11
357	20241209	123900	1782364260	19120	19130	19130	19070	130
358	20241209	123800	1779882750	19110	19140	19140	19110	27
359	20241209	123700	1779366420	19140	19070	19140	19070	64
360	20241209	123600	1778142250	19090	19130	19130	19070	148
361	20241209	123500	1775316770	19120	19070	19120	19070	57
362	20241209	123400	1774228380	19080	19110	19130	19070	133
363	20241209	123300	1771691240	19110	19110	19120	19110	6
364	20241209	123200	1771576570	19110	19100	19110	19070	242
365	20241209	123100	1766959100	19110	19100	19140	19100	8
366	20241209	123000	1766806180	19100	19120	19160	19100	2145
367	20241209	122900	1725734030	19120	19100	19120	19090	1746
368	20241209	122800	1692356380	19100	19110	19110	19100	123
369	20241209	122700	1690007060	19110	19100	19110	19090	38
370	20241209	122600	1689281340	19100	19100	19100	19100	12
371	20241209	122500	1689052140	19100	19080	19100	19050	1022
372	20241209	122400	1669555660	19080	19100	19100	19080	336
373	20241209	122300	1663143610	19090	19090	19110	19090	22
374	20241209	122200	1662723370	19110	19100	19110	19090	49
375	20241209	122100	1661787540	19100	19130	19130	19090	772
376	20241209	122000	1647042200	19130	19120	19130	19100	1175
377	20241209	121900	1624583260	19120	19140	19140	19120	132
378	20241209	121800	1622059260	19120	19140	19150	19110	2424
379	20241209	121700	1575703040	19130	19140	19140	19130	15
380	20241209	121600	1575415970	19140	19130	19140	19130	12
381	20241209	121500	1575186330	19130	19150	19160	19130	224
382	20241209	121400	1570896700	19160	19140	19160	19130	950
383	20241209	121300	1552705980	19140	19140	19140	19140	57
384	20241209	121200	1551615000	19140	19160	19160	19140	138
385	20241209	121100	1548973280	19160	19160	19160	19160	120
386	20241209	121000	1546674080	19150	19160	19160	19150	37
387	20241209	120900	1545965500	19160	19160	19160	19160	135
388	20241209	120800	1543378900	19160	19150	19160	19140	331
389	20241209	120700	1537040930	19150	19140	19150	19140	49
390	20241209	120600	1536103040	19150	19160	19160	19140	10
391	20241209	120500	1535911550	19150	19170	19170	19150	8
392	20241209	120400	1535758290	19140	19140	19170	19140	148
393	20241209	120300	1532925540	19140	19170	19170	19130	360
394	20241209	120200	1526035240	19140	19170	19170	19140	5
395	20241209	120100	1525939480	19170	19150	19170	19140	244
396	20241209	120000	1521267250	19140	19140	19140	19130	103
397	20241209	115900	1519295860	19130	19130	19130	19120	166
398	20241209	115800	1516121170	19130	19170	19170	19130	1011
399	20241209	115700	1496756280	19190	19180	19190	19180	17
400	20241209	115600	1496430060	19170	19160	19180	19160	217
401	20241209	115500	1492271620	19150	19150	19160	19150	250
402	20241209	115400	1487484060	19160	19170	19170	19160	167
403	20241209	115300	1484284010	19170	19170	19170	19160	371
404	20241209	115200	1477175110	19170	19170	19170	19170	12
405	20241209	115100	1476945070	19170	19180	19180	19160	417
406	20241209	115000	1468950220	19190	19190	19190	19180	34
407	20241209	114900	1468297880	19190	19190	19190	19180	77
408	20241209	114800	1466820280	19180	19190	19190	19180	130
409	20241209	114700	1464325640	19220	19220	19220	19190	493
410	20241209	114600	1454854080	19220	19220	19220	19220	2
411	20241209	114500	1454815640	19220	19160	19220	19150	208
412	20241209	114400	1450826840	19150	19160	19160	19150	346
413	20241209	114300	1444199490	19160	19170	19170	19150	672
414	20241209	114200	1431328910	19160	19170	19170	19160	7
415	20241209	114100	1431194780	19160	19220	19220	19160	2595
416	20241209	114000	1381412190	19220	19220	19220	19220	136
417	20241209	113900	1378798270	19210	19220	19220	19210	128
418	20241209	113800	1376339260	19210	19210	19210	19200	303
419	20241209	113700	1370520060	19210	19220	19220	19200	82
420	20241209	113600	1368945030	19230	19190	19230	19190	112
421	20241209	113500	1366793960	19200	19200	19200	19190	23
422	20241209	113400	1366352390	19180	19180	19200	19180	619
423	20241209	113300	1354479660	19180	19170	19180	19170	470
424	20241209	113200	1345465460	19170	19190	19190	19170	59
425	20241209	113100	1344334330	19180	19180	19180	19180	157
426	20241209	113000	1341323070	19190	19190	19190	19190	12
427	20241209	112900	1341092790	19200	19180	19200	19180	29
428	20241209	112800	1340536250	19180	19180	19210	19170	279
429	20241209	112700	1335184040	19170	19210	19210	19170	251
430	20241209	112600	1330372250	19170	19210	19210	19170	272
431	20241209	112500	1325152060	19200	19200	19200	19170	828
432	20241209	112400	1309258250	19200	19220	19220	19200	1469
433	20241209	112300	1281045600	19220	19220	19220	19210	59
434	20241209	112200	1279911790	19220	19220	19220	19210	84
435	20241209	112100	1278297390	19210	19230	19230	19210	191
436	20241209	112000	1274626740	19230	19230	19230	19210	147
437	20241209	111900	1271801160	19230	19240	19250	19230	272
438	20241209	111800	1266568180	19250	19240	19250	19230	272
439	20241209	111700	1261334200	19240	19260	19260	19240	48
440	20241209	111600	1260410580	19230	19240	19260	19230	110
441	20241209	111500	1258294290	19260	19220	19260	19220	514
442	20241209	111400	1248400210	19210	19210	19210	19210	8
443	20241209	111300	1248246530	19260	19190	19260	19190	19
444	20241209	111200	1247880870	19190	19210	19260	19190	445
445	20241209	111100	1239337630	19280	19220	19280	19200	486
446	20241209	111000	1230003040	19220	19280	19280	19220	1080
447	20241209	110900	1209210940	19260	19260	19260	19260	17
448	20241209	110800	1208883520	19310	19290	19310	19250	1126
449	20241209	110700	1187194330	19320	19300	19320	19300	457
450	20241209	110600	1178369860	19300	19290	19300	19290	1169
451	20241209	110500	1155808820	19290	19290	19300	19290	328
452	20241209	110400	1149481690	19290	19300	19300	19290	121
453	20241209	110300	1147146930	19300	19370	19370	19300	3406
454	20241209	110200	1081261440	19400	19400	19400	19360	2687
455	20241209	110100	1029173940	19400	19440	19440	19400	2089
456	20241209	110000	988626420	19410	19410	19430	19400	168
457	20241209	105900	985365630	19410	19410	19450	19410	35
458	20241209	105800	984685560	19410	19440	19440	19410	103
459	20241209	105700	982685860	19440	19450	19450	19440	13
460	20241209	105600	982433040	19450	19440	19450	19440	4
461	20241209	105500	982355250	19440	19410	19440	19410	46
462	20241209	105400	981461630	19410	19410	19410	19400	63
463	20241209	105300	980239380	19410	19450	19450	19410	160
464	20241209	105200	977129560	19450	19540	19540	19450	109
465	20241209	105100	975008540	19540	19460	19540	19450	236
466	20241209	105000	970398760	19470	19460	19470	19460	36
467	20241209	104900	969697870	19470	19470	19470	19470	32
468	20241209	104800	969074830	19470	19470	19470	19470	3
469	20241209	104700	969016420	19470	19450	19480	19450	314
470	20241209	104600	962908600	19450	19450	19450	19440	106
471	20241209	104500	960846930	19440	19440	19440	19440	13
472	20241209	104400	960594210	19450	19450	19450	19400	90
473	20241209	104300	958843860	19450	19440	19470	19440	233
474	20241209	104200	954312210	19440	19380	19440	19370	12
475	20241209	104100	954079310	19380	19400	19400	19370	21
476	20241209	104000	953672310	19350	19410	19420	19330	578
477	20241209	103900	942482110	19410	19420	19420	19410	180
478	20241209	103800	938986910	19410	19400	19410	19400	4
479	20241209	103700	938909280	19400	19470	19480	19400	38
480	20241209	103600	938170800	19380	19370	19420	19370	1007
481	20241209	103500	918659310	19380	19400	19400	19380	45
482	20241209	103400	917787060	19400	19380	19400	19380	41
483	20241209	103300	916992460	19400	19390	19400	19370	1467
484	20241209	103200	888549670	19400	19430	19430	19400	73
485	20241209	103100	887133010	19430	19370	19430	19360	599
486	20241209	103000	875521270	19370	19400	19400	19360	12
487	20241209	102900	875288770	19370	19350	19370	19350	1430
488	20241209	102800	847611840	19350	19410	19410	19350	2682
489	20241209	102700	795607770	19410	19430	19430	19410	127
490	20241209	102600	793142110	19430	19420	19450	19410	794
491	20241209	102500	777728760	19410	19410	19420	19400	821
492	20241209	102400	761790980	19440	19450	19450	19420	69
493	20241209	102300	760450710	19460	19440	19460	19420	1169
494	20241209	102200	737736990	19440	19450	19450	19430	84
495	20241209	102100	736103270	19460	19470	19470	19460	131
496	20241209	102000	733553540	19440	19410	19440	19400	920
497	20241209	101900	715702050	19410	19430	19430	19400	1670
498	20241209	101800	683298640	19400	19440	19440	19400	480
499	20241209	101700	673980460	19450	19500	19500	19450	626
500	20241209	101600	661796080	19510	19540	19540	19510	289
501	20241209	101500	656153650	19540	19540	19540	19540	4
502	20241209	101400	656075490	19550	19520	19700	19520	465
503	20241209	101300	646936990	19530	19530	19530	19530	173
504	20241209	101200	643558300	19520	19530	19560	19520	35
505	20241209	101100	642874680	19530	19530	19530	19530	6
506	20241209	101000	642757500	19540	19520	19560	19520	92
507	20241209	100900	640960490	19520	19470	19520	19470	216
508	20241209	100800	636744970	19470	19500	19500	19470	5
509	20241209	100700	636647560	19470	19470	19470	19470	0
510	20241209	100600	636647560	19470	19460	19470	19440	142
511	20241209	100500	633883960	19460	19480	19480	19380	158
512	20241209	100400	630818480	19390	19510	19510	19380	175
513	20241209	100300	627423230	19510	19500	19510	19480	77
514	20241209	100200	625921830	19520	19540	19560	19500	83
515	20241209	100100	624301600	19540	19570	19570	19540	37
516	20241209	100000	623577990	19540	19540	19570	19540	14
517	20241209	095900	623304250	19540	19580	19580	19540	186
518	20241209	095800	619667680	19550	19550	19550	19500	234
519	20241209	095700	615102340	19550	19520	19550	19520	24
520	20241209	095600	614633380	19500	19510	19520	19500	311
521	20241209	095500	608564640	19350	19350	19350	19350	0
522	20241209	095400	608564640	19350	19420	19470	19350	126
523	20241209	095300	606119260	19410	19490	19490	19410	424
524	20241209	095200	597877210	19510	19500	19510	19500	19
525	20241209	095100	597506620	19510	19490	19510	19490	41
526	20241209	095000	596707020	19510	19510	19510	19500	17
527	20241209	094900	596375410	19500	19540	19540	19500	438
528	20241209	094800	587820860	19650	19450	19650	19450	634
529	20241209	094700	575469510	19440	19450	19450	19440	116
530	20241209	094600	573214140	19440	19410	19440	19410	107
531	20241209	094500	571134120	19440	19400	19440	19380	22
532	20241209	094400	570707540	19380	19370	19380	19370	13
533	20241209	094300	570455610	19380	19400	19410	19340	114
534	20241209	094200	568245820	19400	19410	19420	19400	208
535	20241209	094100	564207660	19410	19430	19430	19410	122
536	20241209	094000	561838800	19430	19330	19430	19330	543
537	20241209	093900	551318270	19340	19340	19340	19330	14
538	20241209	093800	551047550	19330	19360	19360	19330	634
539	20241209	093700	538774890	19370	19420	19420	19370	92
540	20241209	093600	536991600	19400	19400	19440	19370	127
541	20241209	093500	534528480	19410	19450	19450	19400	22
542	20241209	093400	534101020	19450	19450	19450	19400	86
543	20241209	093300	532432470	19380	19350	19400	19340	227
544	20241209	093200	528033760	19350	19360	19360	19350	52
545	20241209	093100	527027070	19370	19320	19400	19320	86
546	20241209	093000	525361940	19310	19300	19310	19240	203
547	20241209	092900	521446460	19270	19250	19310	19230	2712
548	20241209	092800	469217670	19190	19200	19250	19190	1516
549	20241209	092700	440074290	19250	19230	19250	19200	336
550	20241209	092600	433617230	19230	19270	19270	19200	998
551	20241209	092500	414440840	19250	19320	19320	19250	1571
552	20241209	092400	384135960	19320	19380	19380	19320	1530
553	20241209	092300	354529900	19380	19390	19400	19380	108
554	20241209	092200	352435460	19390	19400	19400	19360	1204
555	20241209	092100	329112660	19400	19470	19470	19390	739
556	20241209	092000	314766860	19470	19450	19470	19450	1098
557	20241209	091900	293408180	19460	19460	19460	19460	353
558	20241209	091800	286538800	19460	19480	19480	19450	620
559	20241209	091700	274469560	19480	19480	19480	19470	455
560	20241209	091600	265610090	19480	19480	19480	19450	1493
561	20241209	091500	236533390	19500	19520	19520	19480	1649
562	20241209	091400	204400140	19530	19520	19570	19500	324
563	20241209	091300	198071810	19520	19540	19580	19520	105
564	20241209	091200	196021250	19580	19540	19580	19540	1006
565	20241209	091100	176346190	19500	19450	19500	19450	146
566	20241209	091000	173501040	19490	19450	19490	19450	369
567	20241209	090900	166320320	19460	19460	19460	19440	87
568	20241209	090800	164628490	19450	19420	19450	19420	833
569	20241209	090700	148434620	19420	19410	19450	19410	311
570	20241209	090600	142396200	19400	19430	19450	19400	911
571	20241209	090500	124711040	19420	19540	19540	19410	1328
572	20241209	090400	98885850	19470	19460	19530	19450	722
573	20241209	090300	84825020	19520	19450	19550	19450	1284
574	20241209	090200	59779820	19500	19550	19550	19450	1187
575	20241209	090100	36620810	19590	19700	19730	19540	489
576	20241209	090000	27000760	19540	19800	19800	19540	1369