KissMeData/077970/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195400	3957701070	18970	18970	18970	18970	3499
3	20241204	195300	3957701070	18970	18970	18970	18970	0
4	20241204	195200	3957701070	18970	18970	18970	18970	0
5	20241204	195100	3957701070	18970	18970	18970	18970	0
6	20241204	195000	3957701070	18970	18970	18970	18970	0
7	20241204	194900	3957701070	18970	18970	18970	18970	0
8	20241204	194800	3957701070	18970	18970	18970	18970	0
9	20241204	194700	3957701070	18970	18970	18970	18970	0
10	20241204	194600	3957701070	18970	18970	18970	18970	0
11	20241204	194500	3957701070	18970	18970	18970	18970	0
12	20241204	194400	3957701070	18970	18970	18970	18970	0
13	20241204	194300	3957701070	18970	18970	18970	18970	0
14	20241204	194200	3957701070	18970	18970	18970	18970	0
15	20241204	194100	3957701070	18970	18970	18970	18970	0
16	20241204	194000	3957701070	18970	18970	18970	18970	0
17	20241204	193900	3957701070	18970	18970	18970	18970	0
18	20241204	193800	3957701070	18970	18970	18970	18970	0
19	20241204	193700	3957701070	18970	18970	18970	18970	0
20	20241204	193600	3957701070	18970	18970	18970	18970	0
21	20241204	193500	3957701070	18970	18970	18970	18970	0
22	20241204	193400	3957701070	18970	18970	18970	18970	0
23	20241204	193300	3957701070	18970	18970	18970	18970	0
24	20241204	193200	3957701070	18970	18970	18970	18970	0
25	20241204	193100	3957701070	18970	18970	18970	18970	0
26	20241204	193000	3957701070	18970	18970	18970	18970	0
27	20241204	192900	3957701070	18970	18970	18970	18970	0
28	20241204	192800	3957701070	18970	18970	18970	18970	0
29	20241204	192700	3957701070	18970	18970	18970	18970	0
30	20241204	192600	3957701070	18970	18970	18970	18970	0
31	20241204	192500	3957701070	18970	18970	18970	18970	0
32	20241204	192400	3957701070	18970	18970	18970	18970	3499
33	20241204	192300	3957701070	18970	18970	18970	18970	0
34	20241204	192200	3957701070	18970	18970	18970	18970	0
35	20241204	192100	3957701070	18970	18970	18970	18970	0
36	20241204	192000	3957701070	18970	18970	18970	18970	0
37	20241204	191900	3957701070	18970	18970	18970	18970	0
38	20241204	191800	3957701070	18970	18970	18970	18970	0
39	20241204	191700	3957701070	18970	18970	18970	18970	0
40	20241204	191600	3957701070	18970	18970	18970	18970	0
41	20241204	191500	3957701070	18970	18970	18970	18970	0
42	20241204	191400	3957701070	18970	18970	18970	18970	0
43	20241204	191300	3957701070	18970	18970	18970	18970	0
44	20241204	191200	3957701070	18970	18970	18970	18970	0
45	20241204	191100	3957701070	18970	18970	18970	18970	0
46	20241204	191000	3957701070	18970	18970	18970	18970	0
47	20241204	190900	3957701070	18970	18970	18970	18970	0
48	20241204	190800	3957701070	18970	18970	18970	18970	0
49	20241204	190700	3957701070	18970	18970	18970	18970	0
50	20241204	190600	3957701070	18970	18970	18970	18970	0
51	20241204	190500	3957701070	18970	18970	18970	18970	0
52	20241204	190400	3957701070	18970	18970	18970	18970	0
53	20241204	190300	3957701070	18970	18970	18970	18970	0
54	20241204	190200	3957701070	18970	18970	18970	18970	0
55	20241204	190100	3957701070	18970	18970	18970	18970	0
56	20241204	190000	3957701070	18970	18970	18970	18970	0
57	20241204	185900	3957701070	18970	18970	18970	18970	0
58	20241204	185800	3957701070	18970	18970	18970	18970	0
59	20241204	185700	3957701070	18970	18970	18970	18970	0
60	20241204	185600	3957701070	18970	18970	18970	18970	0
61	20241204	185500	3957701070	18970	18970	18970	18970	0
62	20241204	185400	3957701070	18970	18970	18970	18970	3499
63	20241204	185300	3957701070	18970	18970	18970	18970	0
64	20241204	185200	3957701070	18970	18970	18970	18970	0
65	20241204	185100	3957701070	18970	18970	18970	18970	0
66	20241204	185000	3957701070	18970	18970	18970	18970	0
67	20241204	184900	3957701070	18970	18970	18970	18970	0
68	20241204	184800	3957701070	18970	18970	18970	18970	0
69	20241204	184700	3957701070	18970	18970	18970	18970	0
70	20241204	184600	3957701070	18970	18970	18970	18970	0
71	20241204	184500	3957701070	18970	18970	18970	18970	0
72	20241204	184400	3957701070	18970	18970	18970	18970	0
73	20241204	184300	3957701070	18970	18970	18970	18970	0
74	20241204	184200	3957701070	18970	18970	18970	18970	0
75	20241204	184100	3957701070	18970	18970	18970	18970	0
76	20241204	184000	3957701070	18970	18970	18970	18970	0
77	20241204	183900	3957701070	18970	18970	18970	18970	0
78	20241204	183800	3957701070	18970	18970	18970	18970	0
79	20241204	183700	3957701070	18970	18970	18970	18970	0
80	20241204	183600	3957701070	18970	18970	18970	18970	0
81	20241204	183500	3957701070	18970	18970	18970	18970	0
82	20241204	183400	3957701070	18970	18970	18970	18970	0
83	20241204	183300	3957701070	18970	18970	18970	18970	0
84	20241204	183200	3957701070	18970	18970	18970	18970	0
85	20241204	183100	3957701070	18970	18970	18970	18970	0
86	20241204	183000	3957701070	18970	18970	18970	18970	0
87	20241204	182900	3957701070	18970	18970	18970	18970	0
88	20241204	182800	3957701070	18970	18970	18970	18970	0
89	20241204	182700	3957701070	18970	18970	18970	18970	0
90	20241204	182600	3957701070	18970	18970	18970	18970	0
91	20241204	182500	3957701070	18970	18970	18970	18970	0
92	20241204	182400	3957701070	18970	18970	18970	18970	3499
93	20241204	182300	3957701070	18970	18970	18970	18970	0
94	20241204	182200	3957701070	18970	18970	18970	18970	0
95	20241204	182100	3957701070	18970	18970	18970	18970	0
96	20241204	182000	3957701070	18970	18970	18970	18970	0
97	20241204	181900	3957701070	18970	18970	18970	18970	0
98	20241204	181800	3957701070	18970	18970	18970	18970	0
99	20241204	181700	3957701070	18970	18970	18970	18970	0
100	20241204	181600	3957701070	18970	18970	18970	18970	0
101	20241204	181500	3957701070	18970	18970	18970	18970	0
102	20241204	181400	3957701070	18970	18970	18970	18970	0
103	20241204	181300	3957701070	18970	18970	18970	18970	0
104	20241204	181200	3957701070	18970	18970	18970	18970	0
105	20241204	181100	3957701070	18970	18970	18970	18970	0
106	20241204	181000	3957701070	18970	18970	18970	18970	0
107	20241204	180900	3957701070	18970	18970	18970	18970	0
108	20241204	180800	3957701070	18970	18970	18970	18970	0
109	20241204	180700	3957701070	18970	18970	18970	18970	0
110	20241204	180600	3957701070	18970	18970	18970	18970	0
111	20241204	180500	3957701070	18970	18970	18970	18970	0
112	20241204	180400	3957701070	18970	18970	18970	18970	0
113	20241204	180300	3957701070	18970	18970	18970	18970	0
114	20241204	180200	3957701070	18970	18970	18970	18970	0
115	20241204	180100	3957701070	18970	18970	18970	18970	0
116	20241204	180000	3957701070	18970	18970	18970	18970	0
117	20241204	175900	3957701070	18970	18970	18970	18970	0
118	20241204	175800	3957701070	18970	18970	18970	18970	0
119	20241204	175700	3957701070	18970	18970	18970	18970	0
120	20241204	175600	3957701070	18970	18970	18970	18970	0
121	20241204	175500	3957701070	18970	18970	18970	18970	0
122	20241204	175400	3957701070	18970	18970	18970	18970	3499
123	20241204	175300	3957701070	18970	18970	18970	18970	0
124	20241204	175200	3957701070	18970	18970	18970	18970	0
125	20241204	175100	3957701070	18970	18970	18970	18970	0
126	20241204	175000	3957701070	18970	18970	18970	18970	0
127	20241204	174900	3957701070	18970	18970	18970	18970	0
128	20241204	174800	3957701070	18970	18970	18970	18970	0
129	20241204	174700	3957701070	18970	18970	18970	18970	0
130	20241204	174600	3957701070	18970	18970	18970	18970	0
131	20241204	174500	3957701070	18970	18970	18970	18970	0
132	20241204	174400	3957701070	18970	18970	18970	18970	0
133	20241204	174300	3957701070	18970	18970	18970	18970	0
134	20241204	174200	3957701070	18970	18970	18970	18970	0
135	20241204	174100	3957701070	18970	18970	18970	18970	0
136	20241204	174000	3957701070	18970	18970	18970	18970	0
137	20241204	173900	3957701070	18970	18970	18970	18970	0
138	20241204	173800	3957701070	18970	18970	18970	18970	0
139	20241204	173700	3957701070	18970	18970	18970	18970	0
140	20241204	173600	3957701070	18970	18970	18970	18970	0
141	20241204	173500	3957701070	18970	18970	18970	18970	0
142	20241204	173400	3957701070	18970	18970	18970	18970	0
143	20241204	173300	3957701070	18970	18970	18970	18970	0
144	20241204	173200	3957701070	18970	18970	18970	18970	0
145	20241204	173100	3957701070	18970	18970	18970	18970	0
146	20241204	173000	3957701070	18970	18970	18970	18970	0
147	20241204	172900	3957701070	18970	18970	18970	18970	0
148	20241204	172800	3957701070	18970	18970	18970	18970	0
149	20241204	172700	3957701070	18970	18970	18970	18970	0
150	20241204	172600	3957701070	18970	18970	18970	18970	0
151	20241204	172500	3957701070	18970	18970	18970	18970	0
152	20241204	172400	3957701070	18970	18970	18970	18970	3499
153	20241204	172300	3957701070	18970	18970	18970	18970	0
154	20241204	172200	3957701070	18970	18970	18970	18970	0
155	20241204	172100	3957701070	18970	18970	18970	18970	0
156	20241204	172000	3957701070	18970	18970	18970	18970	0
157	20241204	171900	3957701070	18970	18970	18970	18970	0
158	20241204	171800	3957701070	18970	18970	18970	18970	0
159	20241204	171700	3957701070	18970	18970	18970	18970	0
160	20241204	171600	3957701070	18970	18970	18970	18970	0
161	20241204	171500	3957701070	18970	18970	18970	18970	0
162	20241204	171400	3957701070	18970	18970	18970	18970	0
163	20241204	171300	3957701070	18970	18970	18970	18970	0
164	20241204	171200	3957701070	18970	18970	18970	18970	0
165	20241204	171100	3957701070	18970	18970	18970	18970	0
166	20241204	171000	3957701070	18970	18970	18970	18970	0
167	20241204	170900	3957701070	18970	18970	18970	18970	0
168	20241204	170800	3957701070	18970	18970	18970	18970	0
169	20241204	170700	3957701070	18970	18970	18970	18970	0
170	20241204	170600	3957701070	18970	18970	18970	18970	0
171	20241204	170500	3957701070	18970	18970	18970	18970	0
172	20241204	170400	3957701070	18970	18970	18970	18970	0
173	20241204	170300	3957701070	18970	18970	18970	18970	0
174	20241204	170200	3957701070	18970	18970	18970	18970	0
175	20241204	170100	3957701070	18970	18970	18970	18970	0
176	20241204	170000	3957701070	18970	18970	18970	18970	0
177	20241204	165900	3957701070	18970	18970	18970	18970	0
178	20241204	165800	3957701070	18970	18970	18970	18970	0
179	20241204	165700	3957701070	18970	18970	18970	18970	0
180	20241204	165600	3957701070	18970	18970	18970	18970	0
181	20241204	165500	3957701070	18970	18970	18970	18970	0
182	20241204	165400	3957701070	18970	18970	18970	18970	3499
183	20241204	165300	3957701070	18970	18970	18970	18970	0
184	20241204	165200	3957701070	18970	18970	18970	18970	0
185	20241204	165100	3957701070	18970	18970	18970	18970	0
186	20241204	165000	3957701070	18970	18970	18970	18970	0
187	20241204	164900	3957701070	18970	18970	18970	18970	0
188	20241204	164800	3957701070	18970	18970	18970	18970	0
189	20241204	164700	3957701070	18970	18970	18970	18970	0
190	20241204	164600	3957701070	18970	18970	18970	18970	0
191	20241204	164500	3957701070	18970	18970	18970	18970	0
192	20241204	164400	3957701070	18970	18970	18970	18970	0
193	20241204	164300	3957701070	18970	18970	18970	18970	0
194	20241204	164200	3957701070	18970	18970	18970	18970	0
195	20241204	164100	3957701070	18970	18970	18970	18970	0
196	20241204	164000	3957701070	18970	18970	18970	18970	0
197	20241204	163900	3957701070	18970	18970	18970	18970	0
198	20241204	163800	3957701070	18970	18970	18970	18970	0
199	20241204	163700	3957701070	18970	18970	18970	18970	0
200	20241204	163600	3957701070	18970	18970	18970	18970	0
201	20241204	163500	3957701070	18970	18970	18970	18970	0
202	20241204	163400	3957701070	18970	18970	18970	18970	0
203	20241204	163300	3957701070	18970	18970	18970	18970	0
204	20241204	163200	3957701070	18970	18970	18970	18970	0
205	20241204	163100	3957701070	18970	18970	18970	18970	0
206	20241204	163000	3957701070	18970	18970	18970	18970	0
207	20241204	162900	3957701070	18970	18970	18970	18970	0
208	20241204	162800	3957701070	18970	18970	18970	18970	0
209	20241204	162700	3957701070	18970	18970	18970	18970	0
210	20241204	162600	3957701070	18970	18970	18970	18970	0
211	20241204	162500	3957701070	18970	18970	18970	18970	0
212	20241204	162400	3957701070	18970	18970	18970	18970	3499
213	20241204	162300	3957701070	18970	18970	18970	18970	0
214	20241204	162200	3957701070	18970	18970	18970	18970	0
215	20241204	162100	3957701070	18970	18970	18970	18970	0
216	20241204	162000	3957701070	18970	18970	18970	18970	0
217	20241204	161900	3957701070	18970	18970	18970	18970	0
218	20241204	161800	3957701070	18970	18970	18970	18970	0
219	20241204	161700	3957701070	18970	18970	18970	18970	0
220	20241204	161600	3957701070	18970	18970	18970	18970	0
221	20241204	161500	3957701070	18970	18970	18970	18970	0
222	20241204	161400	3957701070	18970	18970	18970	18970	0
223	20241204	161300	3957701070	18970	18970	18970	18970	0
224	20241204	161200	3957701070	18970	18970	18970	18970	0
225	20241204	161100	3957701070	18970	18970	18970	18970	0
226	20241204	161000	3957701070	18970	18970	18970	18970	0
227	20241204	160900	3957701070	18970	18970	18970	18970	0
228	20241204	160800	3957701070	18970	18970	18970	18970	0
229	20241204	160700	3957701070	18970	18970	18970	18970	0
230	20241204	160600	3957701070	18970	18970	18970	18970	0
231	20241204	160500	3957701070	18970	18970	18970	18970	0
232	20241204	160400	3957701070	18970	18970	18970	18970	0
233	20241204	160300	3957701070	18970	18970	18970	18970	0
234	20241204	160200	3957701070	18970	18970	18970	18970	0
235	20241204	160100	3957701070	18970	18970	18970	18970	0
236	20241204	160000	3957701070	18970	18970	18970	18970	0
237	20241204	155900	3957701070	18970	18970	18970	18970	0
238	20241204	155800	3957701070	18970	18970	18970	18970	0
239	20241204	155700	3957701070	18970	18970	18970	18970	0
240	20241204	155600	3957701070	18970	18970	18970	18970	0
241	20241204	155500	3957701070	18970	18970	18970	18970	0
242	20241204	155400	3957701070	18970	18970	18970	18970	3499
243	20241204	155300	3957701070	18970	18970	18970	18970	0
244	20241204	155200	3957701070	18970	18970	18970	18970	0
245	20241204	155100	3957701070	18970	18970	18970	18970	0
246	20241204	155000	3957701070	18970	18970	18970	18970	0
247	20241204	154900	3957701070	18970	18970	18970	18970	0
248	20241204	154800	3957701070	18970	18970	18970	18970	0
249	20241204	154700	3957701070	18970	18970	18970	18970	0
250	20241204	154600	3957701070	18970	18970	18970	18970	0
251	20241204	154500	3957701070	18970	18970	18970	18970	0
252	20241204	154400	3957701070	18970	18970	18970	18970	0
253	20241204	154300	3957701070	18970	18970	18970	18970	0
254	20241204	154200	3957701070	18970	18970	18970	18970	0
255	20241204	154100	3957701070	18970	18970	18970	18970	0
256	20241204	154000	3957701070	18970	18970	18970	18970	0
257	20241204	153900	3957701070	18970	18970	18970	18970	0
258	20241204	153800	3957701070	18970	18970	18970	18970	0
259	20241204	153700	3957701070	18970	18970	18970	18970	0
260	20241204	153600	3957701070	18970	18970	18970	18970	0
261	20241204	153500	3957701070	18970	18970	18970	18970	0
262	20241204	153400	3957701070	18970	18970	18970	18970	0
263	20241204	153300	3957701070	18970	18970	18970	18970	0
264	20241204	153200	3957701070	18970	18970	18970	18970	0
265	20241204	153100	3957701070	18970	18970	18970	18970	0
266	20241204	153000	3957701070	18970	18970	18970	18970	3499
267	20241204	152900	3891325040	19040	19040	19040	19040	0
268	20241204	152800	3891325040	19040	19040	19040	19040	0
269	20241204	152700	3891325040	19040	19040	19040	19040	0
270	20241204	152600	3891325040	19040	19040	19040	19040	0
271	20241204	152500	3891325040	19040	19040	19040	19040	0
272	20241204	152400	3891325040	19040	19040	19040	19040	0
273	20241204	152300	3891325040	19040	19040	19040	19040	0
274	20241204	152200	3891325040	19040	19040	19040	19040	0
275	20241204	152100	3891325040	19040	19040	19040	19040	0
276	20241204	152000	3891325040	19040	19040	19040	19040	0
277	20241204	151900	3891325040	19040	19000	19040	19000	373
278	20241204	151800	3884237500	19000	18970	19000	18970	157
279	20241204	151700	3881254680	19000	19000	19000	18970	199
280	20241204	151600	3877475480	19000	19090	19090	19000	261
281	20241204	151500	3872506940	19030	19000	19030	18990	300
282	20241204	151400	3866805490	19000	19020	19020	19000	927
283	20241204	151300	3849188980	19000	19030	19030	19000	827
284	20241204	151200	3833454800	19030	19080	19110	19020	194
285	20241204	151100	3829749010	19000	19010	19010	19000	140
286	20241204	151000	3827088490	19010	19100	19120	19000	411
287	20241204	150900	3819257490	19000	19000	19020	19000	671
288	20241204	150800	3806501280	19000	19020	19110	19000	600
289	20241204	150700	3795064380	19020	19130	19130	19010	282
290	20241204	150600	3789677860	19130	19050	19130	19050	625
291	20241204	150500	3777737580	19050	19100	19100	19000	878
292	20241204	150400	3760972680	19100	19100	19160	19100	1050
293	20241204	150300	3740897010	19100	19050	19160	19050	4113
294	20241204	150200	3662371000	18970	19050	19050	18970	226
295	20241204	150100	3658068580	18970	18970	18980	18970	140
296	20241204	150000	3655412410	19060	18970	19060	18970	296
297	20241204	145900	3649774600	18970	19070	19070	18970	50
298	20241204	145800	3648823990	19060	18960	19060	18930	287
299	20241204	145700	3643366750	18960	19020	19040	18950	130
300	20241204	145600	3640901360	19020	18950	19020	18950	211
301	20241204	145500	3636891240	18950	18930	19020	18930	405
302	20241204	145400	3629213270	18930	18940	18940	18930	252
303	20241204	145300	3624441920	18940	18970	19020	18930	692
304	20241204	145200	3611319740	19020	18930	19020	18930	181
305	20241204	145100	3607884490	18930	18930	19010	18920	424
306	20241204	145000	3599850030	19020	18940	19020	18930	317
307	20241204	144900	3593847520	18930	19000	19070	18930	277
308	20241204	144800	3588575310	19060	19050	19070	18940	165
309	20241204	144700	3585440000	18930	19000	19080	18920	1105
310	20241204	144600	3564455770	19000	19090	19090	19000	459
311	20241204	144500	3555716360	19000	19000	19090	19000	731
312	20241204	144400	3541782060	19080	18930	19080	18930	1470
313	20241204	144300	3513886780	18920	18910	18930	18910	310
314	20241204	144200	3508020270	18910	18900	18910	18900	96
315	20241204	144100	3506205130	18900	18910	18920	18900	395
316	20241204	144000	3498735050	18930	18920	18990	18920	185
317	20241204	143900	3495231330	18990	18920	18990	18910	704
318	20241204	143800	3481891860	18940	18890	18940	18890	2404
319	20241204	143700	3436453610	18870	18880	18890	18820	1848
320	20241204	143600	3401556150	18820	18860	18890	18810	1816
321	20241204	143500	3367291340	18860	18790	18860	18790	558
322	20241204	143400	3356780980	18790	18790	18850	18790	351
323	20241204	143300	3350172050	18790	18790	18790	18790	65
324	20241204	143200	3348950700	18790	18870	18870	18790	393
325	20241204	143100	3341545340	18780	18870	18870	18780	166
326	20241204	143000	3338418860	18870	18780	18880	18780	220
327	20241204	142900	3334268910	18790	18880	18880	18780	274
328	20241204	142800	3329112740	18780	18840	18880	18780	213
329	20241204	142700	3325095040	18890	18800	18890	18770	132
330	20241204	142600	3322613490	18770	18740	18770	18730	680
331	20241204	142500	3309855590	18740	18730	18740	18730	129
332	20241204	142400	3307438620	18740	18700	18740	18700	190
333	20241204	142300	3303881660	18700	18700	18700	18700	387
334	20241204	142200	3296644760	18700	18710	18710	18690	2588
335	20241204	142100	3248245340	18710	18730	18730	18710	403
336	20241204	142000	3240700210	18770	18730	18770	18710	2387
337	20241204	141900	3196007550	18720	18730	18730	18720	219
338	20241204	141800	3191907370	18720	18720	18720	18710	87
339	20241204	141700	3190279330	18710	18730	18730	18710	297
340	20241204	141600	3184718940	18710	18730	18740	18710	230
341	20241204	141500	3180411770	18730	18720	18730	18720	188
342	20241204	141400	3176892390	18710	18720	18720	18710	154
343	20241204	141300	3174009610	18720	18740	18740	18720	375
344	20241204	141200	3166987260	18730	18730	18740	18730	128
345	20241204	141100	3164588650	18730	18720	18750	18720	382
346	20241204	141000	3157430210	18710	18720	18720	18710	55
347	20241204	140900	3156401050	18710	18720	18720	18710	100
348	20241204	140800	3154529690	18730	18740	18750	18720	354
349	20241204	140700	3147897960	18720	18720	18720	18710	124
350	20241204	140600	3145577220	18720	18720	18720	18720	3
351	20241204	140500	3145521060	18710	18740	18740	18710	1324
352	20241204	140400	3120729260	18750	18750	18750	18740	69
353	20241204	140300	3119436130	18750	18750	18770	18750	467
354	20241204	140200	3110676360	18770	18750	18770	18750	389
355	20241204	140100	3103377640	18750	18740	18760	18740	94
356	20241204	140000	3101615780	18760	18740	18760	18740	298
357	20241204	135900	3096030400	18740	18740	18740	18730	190
358	20241204	135800	3092470540	18750	18760	18760	18750	326
359	20241204	135700	3086356280	18770	18760	18770	18750	247
360	20241204	135600	3081724470	18750	18750	18750	18750	70
361	20241204	135500	3080411970	18740	18750	18750	18740	182
362	20241204	135400	3076999730	18750	18740	18750	18740	123
363	20241204	135300	3074694200	18730	18740	18740	18730	575
364	20241204	135200	3063919310	18740	18730	18750	18730	286
365	20241204	135100	3058560270	18740	18740	18750	18740	142
366	20241204	135000	3055899090	18750	18740	18750	18740	416
367	20241204	134900	3048099830	18740	18750	18760	18740	215
368	20241204	134800	3044067460	18740	18760	18760	18740	470
369	20241204	134700	3035254030	18750	18800	18800	18750	161
370	20241204	134600	3032232060	18760	18750	18800	18750	482
371	20241204	134500	3023176690	18740	18740	18750	18740	58
372	20241204	134400	3022089740	18740	18720	18740	18720	178
373	20241204	134300	3018755420	18720	18720	18730	18720	285
374	20241204	134200	3013419850	18720	18710	18720	18710	784
375	20241204	134100	2998745940	18720	18740	18740	18720	183
376	20241204	134000	2995318600	18740	18720	18740	18720	515
377	20241204	133900	2985676170	18720	18770	18770	18720	1231
378	20241204	133800	2962622890	18730	18720	18740	18720	421
379	20241204	133700	2954738110	18720	18710	18780	18710	415
380	20241204	133600	2946958190	18720	18700	18720	18700	131
381	20241204	133500	2944506080	18710	18710	18760	18710	301
382	20241204	133400	2938865620	18710	18710	18710	18710	81
383	20241204	133300	2937350110	18710	18710	18780	18700	333
384	20241204	133200	2931103020	18710	18730	18730	18710	1487
385	20241204	133100	2903272750	18710	18710	18800	18710	696
386	20241204	133000	2890233310	18690	18710	18710	18690	237
387	20241204	132900	2885801750	18830	18690	18830	18680	714
388	20241204	132800	2872398420	18690	18700	18700	18690	71
389	20241204	132700	2871071420	18700	18700	18700	18690	45
390	20241204	132600	2870230280	18710	18710	18710	18690	470
391	20241204	132500	2861439180	18690	18690	18710	18690	982
392	20241204	132400	2843067600	18680	18690	18710	18680	64
393	20241204	132300	2841872000	18680	18680	18680	18680	119
394	20241204	132200	2839649080	18680	18670	18680	18670	380
395	20241204	132100	2832551590	18690	18690	18700	18680	629
396	20241204	132000	2820798770	18690	18690	18690	18680	149
397	20241204	131900	2818014250	18690	18680	18690	18680	194
398	20241204	131800	2814389360	18680	18730	18730	18680	2273
399	20241204	131700	2771873690	18730	18730	18740	18730	152
400	20241204	131600	2769026710	18740	18750	18750	18740	47
401	20241204	131500	2768145560	18740	18760	18760	18740	138
402	20241204	131400	2765558890	18750	18750	18750	18740	239
403	20241204	131300	2761077930	18750	18750	18770	18750	120
404	20241204	131200	2758827870	18750	18760	18760	18750	35
405	20241204	131100	2758171570	18760	18770	18770	18760	67
406	20241204	131000	2756914620	18760	18850	18850	18760	1956
407	20241204	130900	2720117280	18850	18880	18880	18850	623
408	20241204	130800	2708365610	18870	18880	18900	18870	817
409	20241204	130700	2692940080	18880	18880	18880	18880	126
410	20241204	130600	2690561200	18880	18890	18890	18880	32
411	20241204	130500	2689957020	18880	18890	18890	18880	29
412	20241204	130400	2689409490	18880	18880	18880	18880	79
413	20241204	130300	2687917970	18890	18890	18890	18880	312
414	20241204	130200	2682024470	18890	18890	18890	18890	60
415	20241204	130100	2680891070	18890	18900	18900	18890	22
416	20241204	130000	2680475470	18900	18900	18910	18900	23
417	20241204	125900	2680040710	18900	18910	18910	18900	99
418	20241204	125800	2678169060	18900	18900	18900	18900	56
419	20241204	125700	2677110660	18910	18910	18910	18910	33
420	20241204	125600	2676486630	18910	18900	18910	18900	59
421	20241204	125500	2675371510	18900	18900	18900	18900	1
422	20241204	125400	2675352610	18900	18910	18910	18900	52
423	20241204	125300	2674369580	18910	18900	18910	18900	28
424	20241204	125200	2673840370	18900	18910	18910	18900	31
425	20241204	125100	2673254450	18900	18900	18900	18900	0
426	20241204	125000	2673254450	18900	18900	18910	18900	194
427	20241204	124900	2669586850	18900	18890	18900	18890	138
428	20241204	124800	2666979950	18870	18860	18870	18860	37
429	20241204	124700	2666281770	18870	18860	18870	18860	98
430	20241204	124600	2664433460	18860	18890	18890	18860	135
431	20241204	124500	2661886430	18870	18880	18880	18870	159
432	20241204	124400	2658885460	18880	18870	18880	18870	156
433	20241204	124300	2655941670	18870	18870	18870	18870	28
434	20241204	124200	2655413310	18880	18880	18880	18870	255
435	20241204	124100	2650601360	18880	18880	18880	18870	103
436	20241204	124000	2648657490	18880	18880	18890	18880	57
437	20241204	123900	2647581310	18880	18870	18880	18870	34
438	20241204	123800	2646939670	18870	18860	18870	18860	23
439	20241204	123700	2646505860	18860	18870	18870	18860	31
440	20241204	123600	2645921190	18870	18870	18870	18870	1
441	20241204	123500	2645902320	18870	18860	18870	18860	9
442	20241204	123400	2645732550	18860	18860	18860	18850	54
443	20241204	123300	2644714340	18860	18860	18860	18860	4
444	20241204	123200	2644638900	18850	18860	18860	18850	58
445	20241204	123100	2643545480	18860	18870	18870	18860	3
446	20241204	123000	2643488880	18870	18870	18870	18870	0
447	20241204	122900	2643488880	18870	18850	18870	18850	6
448	20241204	122800	2643375760	18850	18850	18880	18840	38
449	20241204	122700	2642659080	18850	18850	18850	18850	10
450	20241204	122600	2642470580	18850	18850	18850	18850	12
451	20241204	122500	2642244380	18840	18840	18840	18840	13
452	20241204	122400	2641999460	18840	18880	18880	18840	192
453	20241204	122300	2638380040	18860	18860	18860	18850	68
454	20241204	122200	2637098180	18850	18890	18890	18850	523
455	20241204	122100	2627234770	18880	18860	18880	18860	92
456	20241204	122000	2625497930	18860	18880	18880	18860	35
457	20241204	121900	2624837490	18880	18890	18890	18860	237
458	20241204	121800	2620365530	18890	18890	18890	18880	87
459	20241204	121700	2618722760	18900	18890	18900	18890	5
460	20241204	121600	2618628270	18900	18900	18900	18900	1
461	20241204	121500	2618609370	18910	18910	18910	18910	3
462	20241204	121400	2618552640	18910	18910	18910	18880	72
463	20241204	121300	2617192550	18900	18910	18910	18900	12
464	20241204	121200	2616965640	18910	18930	18930	18910	24
465	20241204	121100	2616511360	18900	18930	18930	18900	19
466	20241204	121000	2616151930	18890	18880	18940	18880	15
467	20241204	120900	2615868660	18880	18940	18940	18880	141
468	20241204	120800	2613198180	18940	18920	18940	18920	76
469	20241204	120700	2611758760	18930	18920	18930	18920	103
470	20241204	120600	2609809480	18920	18870	18920	18870	89
471	20241204	120500	2608128660	18870	18870	18870	18870	6
472	20241204	120400	2608015440	18870	18850	18870	18850	222
473	20241204	120300	2603828870	18850	18850	18850	18850	212
474	20241204	120200	2599832670	18850	18830	18850	18830	36
475	20241204	120100	2599154770	18850	18800	18850	18800	39
476	20241204	120000	2598420320	18800	18790	18800	18790	468
477	20241204	115900	2589624550	18790	18790	18790	18780	131
478	20241204	115800	2587163070	18790	18750	18790	18740	366
479	20241204	115700	2580292550	18750	18750	18750	18730	82
480	20241204	115600	2578756300	18750	18750	18750	18750	15
481	20241204	115500	2578475050	18750	18740	18750	18740	41
482	20241204	115400	2577706550	18740	18730	18740	18730	100
483	20241204	115300	2575833010	18730	18710	18730	18710	170
484	20241204	115200	2572649720	18710	18710	18710	18710	260
485	20241204	115100	2567785120	18710	18710	18710	18700	8
486	20241204	115000	2567635450	18720	18720	18720	18700	128
487	20241204	114900	2565240290	18720	18710	18720	18710	39
488	20241204	114800	2564510220	18710	18680	18710	18680	994
489	20241204	114700	2545941400	18680	18700	18700	18680	470
490	20241204	114600	2537157270	18700	18700	18710	18700	131
491	20241204	114500	2534707560	18700	18700	18700	18700	1
492	20241204	114400	2534688860	18680	18680	18680	18680	3
493	20241204	114300	2534632820	18680	18690	18690	18680	228
494	20241204	114200	2530371940	18690	18700	18710	18680	239
495	20241204	114100	2525903110	18690	18690	18690	18690	274
496	20241204	114000	2520782050	18690	18700	18700	18690	365
497	20241204	113900	2513958360	18700	18700	18700	18700	249
498	20241204	113800	2509302060	18710	18700	18710	18700	27
499	20241204	113700	2508797140	18700	18700	18710	18700	75
500	20241204	113600	2507394620	18700	18710	18710	18700	110
501	20241204	113500	2505337370	18710	18710	18710	18710	8
502	20241204	113400	2505187690	18690	18710	18710	18690	468
503	20241204	113300	2496434480	18720	18710	18720	18710	20
504	20241204	113200	2496060260	18710	18710	18710	18710	43
505	20241204	113100	2495255730	18700	18700	18700	18690	312
506	20241204	113000	2489424400	18690	18700	18700	18690	13
507	20241204	112900	2489181310	18700	18700	18700	18700	110
508	20241204	112800	2487124310	18690	18680	18710	18680	6
509	20241204	112700	2487012140	18680	18680	18680	18680	65
510	20241204	112600	2485797940	18680	18680	18680	18680	361
511	20241204	112500	2479054460	18680	18670	18680	18670	460
512	20241204	112400	2470463000	18680	18680	18680	18680	3
513	20241204	112300	2470406960	18670	18670	18670	18670	510
514	20241204	112200	2460885260	18670	18690	18730	18670	1117
515	20241204	112100	2440009950	18690	18680	18690	18670	508
516	20241204	112000	2430523510	18680	18700	18700	18680	495
517	20241204	111900	2421269110	18710	18700	18710	18700	1807
518	20241204	111800	2387477720	18700	18710	18710	18700	448
519	20241204	111700	2379097640	18710	18720	18720	18710	102
520	20241204	111600	2377189100	18710	18710	18740	18710	255
521	20241204	111500	2372418020	18710	18740	18740	18710	789
522	20241204	111400	2357648860	18740	18730	18740	18730	32
523	20241204	111300	2357049470	18730	18720	18730	18720	19
524	20241204	111200	2356693770	18730	18720	18730	18720	203
525	20241204	111100	2352893580	18720	18720	18720	18720	25
526	20241204	111000	2352425580	18710	18780	18780	18710	1657
527	20241204	110900	2321361950	18770	18770	18770	18770	200
528	20241204	110800	2317607950	18770	18780	18780	18770	314
529	20241204	110700	2311713800	18780	18770	18780	18770	48
530	20241204	110600	2310812640	18770	18770	18770	18770	36
531	20241204	110500	2310136920	18780	18780	18780	18780	23
532	20241204	110400	2309704980	18770	18790	18790	18770	628
533	20241204	110300	2297913620	18780	18790	18790	18780	70
534	20241204	110200	2296598570	18790	18790	18790	18790	0
535	20241204	110100	2296598570	18790	18800	18800	18790	78
536	20241204	110000	2295132940	18800	18860	18860	18800	844
537	20241204	105900	2279237250	18860	18860	18860	18850	61
538	20241204	105800	2278087140	18860	18860	18860	18850	12
539	20241204	105700	2277860850	18850	18860	18860	18850	273
540	20241204	105600	2272713740	18860	18860	18860	18850	35
541	20241204	105500	2272053840	18850	18860	18860	18850	47
542	20241204	105400	2271167700	18860	18860	18860	18850	71
543	20241204	105300	2269829240	18850	18850	18850	18850	91
544	20241204	105200	2268113890	18850	18840	18860	18840	22
545	20241204	105100	2267699240	18870	18850	18870	18830	129
546	20241204	105000	2265265330	18870	18820	18870	18820	70
547	20241204	104900	2263947580	18860	18860	18870	18860	365
548	20241204	104800	2257063630	18860	18860	18860	18860	13
549	20241204	104700	2256818450	18860	18790	18860	18760	49
550	20241204	104600	2255898810	18760	18870	18870	18760	1155
551	20241204	104500	2234193240	18870	18840	18870	18840	57
552	20241204	104400	2233118440	18820	18820	18820	18820	91
553	20241204	104300	2231405820	18820	18820	18820	18820	9
554	20241204	104200	2231236440	18820	18800	18820	18800	751
555	20241204	104100	2217111840	18800	18780	18800	18780	573
556	20241204	104000	2206345080	18780	18790	18790	18780	1418
557	20241204	103900	2179714220	18790	18790	18790	18780	509
558	20241204	103800	2170153910	18790	18790	18790	18790	220
559	20241204	103700	2166020110	18800	18790	18800	18780	642
560	20241204	103600	2153953870	18790	18800	18800	18780	282
561	20241204	103500	2148656090	18800	18800	18800	18790	269
562	20241204	103400	2143598970	18800	18800	18800	18770	125
563	20241204	103300	2141249560	18800	18800	18800	18800	11
564	20241204	103200	2141042760	18730	18800	18800	18730	12
565	20241204	103100	2140817230	18710	18800	18800	18710	1012
566	20241204	103000	2121870330	18720	18780	18800	18720	511
567	20241204	102900	2112299510	18800	18800	18800	18770	430
568	20241204	102800	2104227140	18810	18820	18820	18810	81
569	20241204	102700	2102703500	18820	18810	18820	18810	46
570	20241204	102600	2101838090	18810	18820	18820	18810	36
571	20241204	102500	2101160820	18820	18820	18820	18820	11
572	20241204	102400	2100953800	18810	18820	18820	18810	15
573	20241204	102300	2100671610	18740	18820	18820	18740	128
574	20241204	102200	2098272470	18820	18740	18820	18730	299
575	20241204	102100	2092671610	18730	18730	18730	18730	3959
576	20241204	102000	2018519540	18730	18730	18730	18700	397
577	20241204	101900	2011092230	18730	18720	18730	18700	4285
578	20241204	101800	1930838510	18720	18730	18730	18720	276
579	20241204	101700	1925669920	18730	18710	18730	18710	1796
580	20241204	101600	1892031010	18730	18800	18800	18720	1585
581	20241204	101500	1862297780	18780	18850	18850	18780	1139
582	20241204	101400	1840884650	18850	18850	18850	18850	72
583	20241204	101300	1839527450	18820	18830	18850	18820	447
584	20241204	101200	1831112580	18830	18850	18850	18830	49
585	20241204	101100	1830189730	18840	18850	18850	18840	23
586	20241204	101000	1829756300	18820	18860	18860	18810	484
587	20241204	100900	1820637630	18870	18880	18880	18860	382
588	20241204	100800	1813431710	18880	18880	18880	18880	57
589	20241204	100700	1812355550	18880	18880	18890	18880	556
590	20241204	100600	1801856830	18880	18870	18880	18870	20
591	20241204	100500	1801479310	18870	18890	18890	18870	654
592	20241204	100400	1789134570	18890	18940	18960	18890	1166
593	20241204	100300	1767085780	18960	18960	18960	18920	1760
594	20241204	100200	1733741780	18960	18960	18960	18950	85
595	20241204	100100	1732130380	18960	18940	18960	18940	490
596	20241204	100000	1722846200	18940	18960	18960	18940	197
597	20241204	095900	1719113160	18960	18960	18970	18950	127
598	20241204	095800	1716705210	18970	19020	19050	18970	211
599	20241204	095700	1712689100	19010	19030	19030	19000	180
600	20241204	095600	1709266390	19030	19020	19030	19020	114
601	20241204	095500	1707097960	19030	18960	19030	18950	53
602	20241204	095400	1706091490	18980	19030	19030	18980	664
603	20241204	095300	1693474630	19030	18980	19030	18980	1375
604	20241204	095200	1667331170	18980	18950	18980	18950	216
605	20241204	095100	1663233630	18950	18950	18950	18940	2410
606	20241204	095000	1617564190	18950	18880	18950	18880	5621
607	20241204	094900	1511085600	18880	18850	18880	18850	473
608	20241204	094800	1502161690	18850	18820	18850	18820	1084
609	20241204	094700	1481733600	18820	18760	18830	18750	375
610	20241204	094600	1474690800	18750	18790	18830	18720	845
611	20241204	094500	1458803890	18800	18710	18800	18700	504
612	20241204	094400	1449369000	18720	18710	18720	18670	1863
613	20241204	094300	1414518510	18720	18700	18740	18650	3052
614	20241204	094200	1357493340	18710	18740	18740	18680	2988
615	20241204	094100	1301567860	18740	18810	18830	18740	2243
616	20241204	094000	1259482860	18780	18810	18830	18760	1935
617	20241204	093900	1223119570	18790	18800	18810	18790	1771
618	20241204	093800	1189828770	18890	18900	18900	18800	4678
619	20241204	093700	1101755040	18900	19040	19040	18890	7773
620	20241204	093600	954287210	19050	19060	19090	19040	286
621	20241204	093500	948837910	19080	19130	19130	19050	691
622	20241204	093400	935658580	19130	19150	19150	19130	46
623	20241204	093300	934778000	19120	19130	19160	19120	551
624	20241204	093200	924237100	19130	19110	19150	19070	850
625	20241204	093100	907978170	19140	19090	19140	19060	1106
626	20241204	093000	886884280	19080	19080	19150	19080	588
627	20241204	092900	875662830	19070	19100	19160	19070	484
628	20241204	092800	866425550	19150	19180	19180	19060	811
629	20241204	092700	850953030	19180	19150	19180	19120	1191
630	20241204	092600	828117840	19120	19170	19180	19120	2169
631	20241204	092500	786635540	19180	19180	19180	19180	4
632	20241204	092400	786558820	19180	19180	19180	19130	110
633	20241204	092300	784449070	19130	19180	19190	19130	157
634	20241204	092200	781438760	19170	19130	19170	19040	417
635	20241204	092100	773469520	19130	19090	19130	19030	439
636	20241204	092000	765085310	19020	19100	19130	19020	1714
637	20241204	091900	732439690	19040	19060	19100	19030	79
638	20241204	091800	730932870	19060	19030	19060	19020	347
639	20241204	091700	724331110	19100	19110	19110	19030	2656
640	20241204	091600	673678950	19100	19130	19130	19100	1056
641	20241204	091500	653504260	19130	19180	19180	19110	861
642	20241204	091400	637038720	19180	19320	19320	19180	828
643	20241204	091300	621121890	19320	19340	19340	19230	244
644	20241204	091200	616421140	19340	19390	19420	19230	3242
645	20241204	091100	553809280	19430	19350	19430	19350	197
646	20241204	091000	549990680	19400	19390	19450	19300	1988
647	20241204	090900	511496290	19390	19400	19400	19310	2842
648	20241204	090800	456493680	19400	19440	19440	19300	623
649	20241204	090700	444453650	19440	19200	19450	19190	2487
650	20241204	090600	396472840	19190	19130	19190	19130	218
651	20241204	090500	392293080	19100	19100	19200	19100	2373
652	20241204	090400	346924730	19100	19070	19100	19070	558
653	20241204	090300	336278990	19070	19150	19150	18920	345
654	20241204	090200	329733850	19010	18950	19010	18900	5634
655	20241204	090100	222868930	18950	18950	19210	18850	3582
656	20241204	090000	155114850	18950	18800	19280	18790	8229