KissMeData/097520/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201000	1874547550	18600	18600	18600	18600	2197
3	20241209	200900	1874547550	18600	18600	18600	18600	0
4	20241209	200800	1874547550	18600	18600	18600	18600	0
5	20241209	200700	1874547550	18600	18600	18600	18600	0
6	20241209	200600	1874547550	18600	18600	18600	18600	0
7	20241209	200500	1874547550	18600	18600	18600	18600	0
8	20241209	200400	1874547550	18600	18600	18600	18600	0
9	20241209	200300	1874547550	18600	18600	18600	18600	0
10	20241209	200200	1874547550	18600	18600	18600	18600	0
11	20241209	200100	1874547550	18600	18600	18600	18600	0
12	20241209	200000	1874547550	18600	18600	18600	18600	0
13	20241209	195900	1874547550	18600	18600	18600	18600	0
14	20241209	195800	1874547550	18600	18600	18600	18600	0
15	20241209	195700	1874547550	18600	18600	18600	18600	0
16	20241209	195600	1874547550	18600	18600	18600	18600	0
17	20241209	195500	1874547550	18600	18600	18600	18600	0
18	20241209	195400	1874547550	18600	18600	18600	18600	0
19	20241209	195300	1874547550	18600	18600	18600	18600	0
20	20241209	195200	1874547550	18600	18600	18600	18600	0
21	20241209	195100	1874547550	18600	18600	18600	18600	0
22	20241209	195000	1874547550	18600	18600	18600	18600	0
23	20241209	194900	1874547550	18600	18600	18600	18600	0
24	20241209	194800	1874547550	18600	18600	18600	18600	0
25	20241209	194700	1874547550	18600	18600	18600	18600	0
26	20241209	194600	1874547550	18600	18600	18600	18600	0
27	20241209	194500	1874547550	18600	18600	18600	18600	0
28	20241209	194400	1874547550	18600	18600	18600	18600	0
29	20241209	194300	1874547550	18600	18600	18600	18600	0
30	20241209	194200	1874547550	18600	18600	18600	18600	0
31	20241209	194100	1874547550	18600	18600	18600	18600	0
32	20241209	194000	1874547550	18600	18600	18600	18600	2197
33	20241209	193900	1874547550	18600	18600	18600	18600	0
34	20241209	193800	1874547550	18600	18600	18600	18600	0
35	20241209	193700	1874547550	18600	18600	18600	18600	0
36	20241209	193600	1874547550	18600	18600	18600	18600	0
37	20241209	193500	1874547550	18600	18600	18600	18600	0
38	20241209	193400	1874547550	18600	18600	18600	18600	0
39	20241209	193300	1874547550	18600	18600	18600	18600	0
40	20241209	193200	1874547550	18600	18600	18600	18600	0
41	20241209	193100	1874547550	18600	18600	18600	18600	0
42	20241209	193000	1874547550	18600	18600	18600	18600	0
43	20241209	192900	1874547550	18600	18600	18600	18600	0
44	20241209	192800	1874547550	18600	18600	18600	18600	0
45	20241209	192700	1874547550	18600	18600	18600	18600	0
46	20241209	192600	1874547550	18600	18600	18600	18600	0
47	20241209	192500	1874547550	18600	18600	18600	18600	0
48	20241209	192400	1874547550	18600	18600	18600	18600	0
49	20241209	192300	1874547550	18600	18600	18600	18600	0
50	20241209	192200	1874547550	18600	18600	18600	18600	0
51	20241209	192100	1874547550	18600	18600	18600	18600	0
52	20241209	192000	1874547550	18600	18600	18600	18600	0
53	20241209	191900	1874547550	18600	18600	18600	18600	0
54	20241209	191800	1874547550	18600	18600	18600	18600	0
55	20241209	191700	1874547550	18600	18600	18600	18600	0
56	20241209	191600	1874547550	18600	18600	18600	18600	0
57	20241209	191500	1874547550	18600	18600	18600	18600	0
58	20241209	191400	1874547550	18600	18600	18600	18600	0
59	20241209	191300	1874547550	18600	18600	18600	18600	0
60	20241209	191200	1874547550	18600	18600	18600	18600	0
61	20241209	191100	1874547550	18600	18600	18600	18600	0
62	20241209	191000	1874547550	18600	18600	18600	18600	2197
63	20241209	190900	1874547550	18600	18600	18600	18600	0
64	20241209	190800	1874547550	18600	18600	18600	18600	0
65	20241209	190700	1874547550	18600	18600	18600	18600	0
66	20241209	190600	1874547550	18600	18600	18600	18600	0
67	20241209	190500	1874547550	18600	18600	18600	18600	0
68	20241209	190400	1874547550	18600	18600	18600	18600	0
69	20241209	190300	1874547550	18600	18600	18600	18600	0
70	20241209	190200	1874547550	18600	18600	18600	18600	0
71	20241209	190100	1874547550	18600	18600	18600	18600	0
72	20241209	190000	1874547550	18600	18600	18600	18600	0
73	20241209	185900	1874547550	18600	18600	18600	18600	0
74	20241209	185800	1874547550	18600	18600	18600	18600	0
75	20241209	185700	1874547550	18600	18600	18600	18600	0
76	20241209	185600	1874547550	18600	18600	18600	18600	0
77	20241209	185500	1874547550	18600	18600	18600	18600	0
78	20241209	185400	1874547550	18600	18600	18600	18600	0
79	20241209	185300	1874547550	18600	18600	18600	18600	0
80	20241209	185200	1874547550	18600	18600	18600	18600	0
81	20241209	185100	1874547550	18600	18600	18600	18600	0
82	20241209	185000	1874547550	18600	18600	18600	18600	0
83	20241209	184900	1874547550	18600	18600	18600	18600	0
84	20241209	184800	1874547550	18600	18600	18600	18600	0
85	20241209	184700	1874547550	18600	18600	18600	18600	0
86	20241209	184600	1874547550	18600	18600	18600	18600	0
87	20241209	184500	1874547550	18600	18600	18600	18600	0
88	20241209	184400	1874547550	18600	18600	18600	18600	0
89	20241209	184300	1874547550	18600	18600	18600	18600	0
90	20241209	184200	1874547550	18600	18600	18600	18600	0
91	20241209	184100	1874547550	18600	18600	18600	18600	0
92	20241209	184000	1874547550	18600	18600	18600	18600	2197
93	20241209	183900	1874547550	18600	18600	18600	18600	0
94	20241209	183800	1874547550	18600	18600	18600	18600	0
95	20241209	183700	1874547550	18600	18600	18600	18600	0
96	20241209	183600	1874547550	18600	18600	18600	18600	0
97	20241209	183500	1874547550	18600	18600	18600	18600	0
98	20241209	183400	1874547550	18600	18600	18600	18600	0
99	20241209	183300	1874547550	18600	18600	18600	18600	0
100	20241209	183200	1874547550	18600	18600	18600	18600	0
101	20241209	183100	1874547550	18600	18600	18600	18600	0
102	20241209	183000	1874547550	18600	18600	18600	18600	0
103	20241209	182900	1874547550	18600	18600	18600	18600	0
104	20241209	182800	1874547550	18600	18600	18600	18600	0
105	20241209	182700	1874547550	18600	18600	18600	18600	0
106	20241209	182600	1874547550	18600	18600	18600	18600	0
107	20241209	182500	1874547550	18600	18600	18600	18600	0
108	20241209	182400	1874547550	18600	18600	18600	18600	0
109	20241209	182300	1874547550	18600	18600	18600	18600	0
110	20241209	182200	1874547550	18600	18600	18600	18600	0
111	20241209	182100	1874547550	18600	18600	18600	18600	0
112	20241209	182000	1874547550	18600	18600	18600	18600	0
113	20241209	181900	1874547550	18600	18600	18600	18600	0
114	20241209	181800	1874547550	18600	18600	18600	18600	0
115	20241209	181700	1874547550	18600	18600	18600	18600	0
116	20241209	181600	1874547550	18600	18600	18600	18600	0
117	20241209	181500	1874547550	18600	18600	18600	18600	0
118	20241209	181400	1874547550	18600	18600	18600	18600	0
119	20241209	181300	1874547550	18600	18600	18600	18600	0
120	20241209	181200	1874547550	18600	18600	18600	18600	0
121	20241209	181100	1874547550	18600	18600	18600	18600	0
122	20241209	181000	1874547550	18600	18600	18600	18600	2197
123	20241209	180900	1874547550	18600	18600	18600	18600	0
124	20241209	180800	1874547550	18600	18600	18600	18600	0
125	20241209	180700	1874547550	18600	18600	18600	18600	0
126	20241209	180600	1874547550	18600	18600	18600	18600	0
127	20241209	180500	1874547550	18600	18600	18600	18600	0
128	20241209	180400	1874547550	18600	18600	18600	18600	0
129	20241209	180300	1874547550	18600	18600	18600	18600	0
130	20241209	180200	1874547550	18600	18600	18600	18600	0
131	20241209	180100	1874547550	18600	18600	18600	18600	0
132	20241209	180000	1874547550	18600	18600	18600	18600	0
133	20241209	175900	1874547550	18600	18600	18600	18600	0
134	20241209	175800	1874547550	18600	18600	18600	18600	0
135	20241209	175700	1874547550	18600	18600	18600	18600	0
136	20241209	175600	1874547550	18600	18600	18600	18600	0
137	20241209	175500	1874547550	18600	18600	18600	18600	0
138	20241209	175400	1874547550	18600	18600	18600	18600	0
139	20241209	175300	1874547550	18600	18600	18600	18600	0
140	20241209	175200	1874547550	18600	18600	18600	18600	0
141	20241209	175100	1874547550	18600	18600	18600	18600	0
142	20241209	175000	1874547550	18600	18600	18600	18600	0
143	20241209	174900	1874547550	18600	18600	18600	18600	0
144	20241209	174800	1874547550	18600	18600	18600	18600	0
145	20241209	174700	1874547550	18600	18600	18600	18600	0
146	20241209	174600	1874547550	18600	18600	18600	18600	0
147	20241209	174500	1874547550	18600	18600	18600	18600	0
148	20241209	174400	1874547550	18600	18600	18600	18600	0
149	20241209	174300	1874547550	18600	18600	18600	18600	0
150	20241209	174200	1874547550	18600	18600	18600	18600	0
151	20241209	174100	1874547550	18600	18600	18600	18600	0
152	20241209	174000	1874547550	18600	18600	18600	18600	2197
153	20241209	173900	1874547550	18600	18600	18600	18600	0
154	20241209	173800	1874547550	18600	18600	18600	18600	0
155	20241209	173700	1874547550	18600	18600	18600	18600	0
156	20241209	173600	1874547550	18600	18600	18600	18600	0
157	20241209	173500	1874547550	18600	18600	18600	18600	0
158	20241209	173400	1874547550	18600	18600	18600	18600	0
159	20241209	173300	1874547550	18600	18600	18600	18600	0
160	20241209	173200	1874547550	18600	18600	18600	18600	0
161	20241209	173100	1874547550	18600	18600	18600	18600	0
162	20241209	173000	1874547550	18600	18600	18600	18600	0
163	20241209	172900	1874547550	18600	18600	18600	18600	0
164	20241209	172800	1874547550	18600	18600	18600	18600	0
165	20241209	172700	1874547550	18600	18600	18600	18600	0
166	20241209	172600	1874547550	18600	18600	18600	18600	0
167	20241209	172500	1874547550	18600	18600	18600	18600	0
168	20241209	172400	1874547550	18600	18600	18600	18600	0
169	20241209	172300	1874547550	18600	18600	18600	18600	0
170	20241209	172200	1874547550	18600	18600	18600	18600	0
171	20241209	172100	1874547550	18600	18600	18600	18600	0
172	20241209	172000	1874547550	18600	18600	18600	18600	0
173	20241209	171900	1874547550	18600	18600	18600	18600	0
174	20241209	171800	1874547550	18600	18600	18600	18600	0
175	20241209	171700	1874547550	18600	18600	18600	18600	0
176	20241209	171600	1874547550	18600	18600	18600	18600	0
177	20241209	171500	1874547550	18600	18600	18600	18600	0
178	20241209	171400	1874547550	18600	18600	18600	18600	0
179	20241209	171300	1874547550	18600	18600	18600	18600	0
180	20241209	171200	1874547550	18600	18600	18600	18600	0
181	20241209	171100	1874547550	18600	18600	18600	18600	0
182	20241209	171000	1874547550	18600	18600	18600	18600	2197
183	20241209	170900	1874547550	18600	18600	18600	18600	0
184	20241209	170800	1874547550	18600	18600	18600	18600	0
185	20241209	170700	1874547550	18600	18600	18600	18600	0
186	20241209	170600	1874547550	18600	18600	18600	18600	0
187	20241209	170500	1874547550	18600	18600	18600	18600	0
188	20241209	170400	1874547550	18600	18600	18600	18600	0
189	20241209	170300	1874547550	18600	18600	18600	18600	0
190	20241209	170200	1874547550	18600	18600	18600	18600	0
191	20241209	170100	1874547550	18600	18600	18600	18600	0
192	20241209	170000	1874547550	18600	18600	18600	18600	0
193	20241209	165900	1874547550	18600	18600	18600	18600	0
194	20241209	165800	1874547550	18600	18600	18600	18600	0
195	20241209	165700	1874547550	18600	18600	18600	18600	0
196	20241209	165600	1874547550	18600	18600	18600	18600	0
197	20241209	165500	1874547550	18600	18600	18600	18600	0
198	20241209	165400	1874547550	18600	18600	18600	18600	0
199	20241209	165300	1874547550	18600	18600	18600	18600	0
200	20241209	165200	1874547550	18600	18600	18600	18600	0
201	20241209	165100	1874547550	18600	18600	18600	18600	0
202	20241209	165000	1874547550	18600	18600	18600	18600	0
203	20241209	164900	1874547550	18600	18600	18600	18600	0
204	20241209	164800	1874547550	18600	18600	18600	18600	0
205	20241209	164700	1874547550	18600	18600	18600	18600	0
206	20241209	164600	1874547550	18600	18600	18600	18600	0
207	20241209	164500	1874547550	18600	18600	18600	18600	0
208	20241209	164400	1874547550	18600	18600	18600	18600	0
209	20241209	164300	1874547550	18600	18600	18600	18600	0
210	20241209	164200	1874547550	18600	18600	18600	18600	0
211	20241209	164100	1874547550	18600	18600	18600	18600	0
212	20241209	164000	1874547550	18600	18600	18600	18600	2197
213	20241209	163900	1874547550	18600	18600	18600	18600	0
214	20241209	163800	1874547550	18600	18600	18600	18600	0
215	20241209	163700	1874547550	18600	18600	18600	18600	0
216	20241209	163600	1874547550	18600	18600	18600	18600	0
217	20241209	163500	1874547550	18600	18600	18600	18600	0
218	20241209	163400	1874547550	18600	18600	18600	18600	0
219	20241209	163300	1874547550	18600	18600	18600	18600	0
220	20241209	163200	1874547550	18600	18600	18600	18600	0
221	20241209	163100	1874547550	18600	18600	18600	18600	0
222	20241209	163000	1874547550	18600	18600	18600	18600	0
223	20241209	162900	1874547550	18600	18600	18600	18600	0
224	20241209	162800	1874547550	18600	18600	18600	18600	0
225	20241209	162700	1874547550	18600	18600	18600	18600	0
226	20241209	162600	1874547550	18600	18600	18600	18600	0
227	20241209	162500	1874547550	18600	18600	18600	18600	0
228	20241209	162400	1874547550	18600	18600	18600	18600	0
229	20241209	162300	1874547550	18600	18600	18600	18600	0
230	20241209	162200	1874547550	18600	18600	18600	18600	0
231	20241209	162100	1874547550	18600	18600	18600	18600	0
232	20241209	162000	1874547550	18600	18600	18600	18600	0
233	20241209	161900	1874547550	18600	18600	18600	18600	0
234	20241209	161800	1874547550	18600	18600	18600	18600	0
235	20241209	161700	1874547550	18600	18600	18600	18600	0
236	20241209	161600	1874547550	18600	18600	18600	18600	0
237	20241209	161500	1874547550	18600	18600	18600	18600	0
238	20241209	161400	1874547550	18600	18600	18600	18600	0
239	20241209	161300	1874547550	18600	18600	18600	18600	0
240	20241209	161200	1874547550	18600	18600	18600	18600	0
241	20241209	161100	1874547550	18600	18600	18600	18600	0
242	20241209	161000	1874547550	18600	18600	18600	18600	2197
243	20241209	160900	1874547550	18600	18600	18600	18600	0
244	20241209	160800	1874547550	18600	18600	18600	18600	0
245	20241209	160700	1874547550	18600	18600	18600	18600	0
246	20241209	160600	1874547550	18600	18600	18600	18600	0
247	20241209	160500	1874547550	18600	18600	18600	18600	0
248	20241209	160400	1874547550	18600	18600	18600	18600	0
249	20241209	160300	1874547550	18600	18600	18600	18600	0
250	20241209	160200	1874547550	18600	18600	18600	18600	0
251	20241209	160100	1874547550	18600	18600	18600	18600	0
252	20241209	160000	1874547550	18600	18600	18600	18600	0
253	20241209	155900	1874547550	18600	18600	18600	18600	0
254	20241209	155800	1874547550	18600	18600	18600	18600	0
255	20241209	155700	1874547550	18600	18600	18600	18600	0
256	20241209	155600	1874547550	18600	18600	18600	18600	0
257	20241209	155500	1874547550	18600	18600	18600	18600	0
258	20241209	155400	1874547550	18600	18600	18600	18600	0
259	20241209	155300	1874547550	18600	18600	18600	18600	0
260	20241209	155200	1874547550	18600	18600	18600	18600	0
261	20241209	155100	1874547550	18600	18600	18600	18600	0
262	20241209	155000	1874547550	18600	18600	18600	18600	0
263	20241209	154900	1874547550	18600	18600	18600	18600	0
264	20241209	154800	1874547550	18600	18600	18600	18600	0
265	20241209	154700	1874547550	18600	18600	18600	18600	0
266	20241209	154600	1874547550	18600	18600	18600	18600	0
267	20241209	154500	1874547550	18600	18600	18600	18600	0
268	20241209	154400	1874547550	18600	18600	18600	18600	0
269	20241209	154300	1874547550	18600	18600	18600	18600	0
270	20241209	154200	1874547550	18600	18600	18600	18600	0
271	20241209	154100	1874547550	18600	18600	18600	18600	0
272	20241209	154000	1874547550	18600	18600	18600	18600	2197
273	20241209	153900	1874547550	18600	18600	18600	18600	0
274	20241209	153800	1874547550	18600	18600	18600	18600	0
275	20241209	153700	1874547550	18600	18600	18600	18600	0
276	20241209	153600	1874547550	18600	18600	18600	18600	0
277	20241209	153500	1874547550	18600	18600	18600	18600	0
278	20241209	153400	1874547550	18600	18600	18600	18600	0
279	20241209	153300	1874547550	18600	18600	18600	18600	0
280	20241209	153200	1874547550	18600	18600	18600	18600	0
281	20241209	153100	1874547550	18600	18600	18600	18600	0
282	20241209	153000	1874547550	18600	18600	18600	18600	2197
283	20241209	152900	1833683350	18640	18640	18640	18640	0
284	20241209	152800	1833683350	18640	18640	18640	18640	0
285	20241209	152700	1833683350	18640	18640	18640	18640	0
286	20241209	152600	1833683350	18640	18640	18640	18640	0
287	20241209	152500	1833683350	18640	18640	18640	18640	0
288	20241209	152400	1833683350	18640	18640	18640	18640	0
289	20241209	152300	1833683350	18640	18640	18640	18640	0
290	20241209	152200	1833683350	18640	18640	18640	18640	0
291	20241209	152100	1833683350	18640	18640	18640	18640	0
292	20241209	152000	1833683350	18640	18640	18640	18640	0
293	20241209	151900	1833683350	18640	18630	18650	18620	373
294	20241209	151800	1826734260	18630	18640	18640	18630	191
295	20241209	151700	1823174260	18640	18660	18660	18640	670
296	20241209	151600	1810681090	18660	18670	18670	18660	268
297	20241209	151500	1805677730	18680	18670	18680	18670	124
298	20241209	151400	1803362600	18660	18660	18660	18660	227
299	20241209	151300	1799126780	18660	18660	18660	18660	124
300	20241209	151200	1796812940	18660	18670	18690	18660	449
301	20241209	151100	1788433520	18670	18680	18690	18670	768
302	20241209	151000	1774087280	18680	18700	18710	18680	608
303	20241209	150900	1762724170	18700	18700	18700	18700	760
304	20241209	150800	1748512170	18710	18700	18720	18700	768
305	20241209	150700	1734146300	18710	18720	18720	18710	1478
306	20241209	150600	1706489610	18720	18730	18730	18720	451
307	20241209	150500	1698045310	18720	18730	18740	18720	155
308	20241209	150400	1695143000	18720	18720	18720	18720	12
309	20241209	150300	1694918360	18730	18730	18730	18720	43
310	20241209	150200	1694112980	18730	18720	18730	18720	7
311	20241209	150100	1693981910	18730	18730	18730	18730	38
312	20241209	150000	1693270170	18730	18730	18730	18720	54
313	20241209	145900	1692258770	18730	18720	18730	18720	105
314	20241209	145800	1690292170	18720	18720	18720	18720	5
315	20241209	145700	1690198570	18720	18720	18720	18720	187
316	20241209	145600	1686697930	18720	18710	18730	18710	84
317	20241209	145500	1685125460	18720	18710	18720	18710	121
318	20241209	145400	1682860640	18710	18710	18710	18710	12
319	20241209	145300	1682636120	18710	18720	18720	18710	687
320	20241209	145200	1669779670	18720	18720	18720	18720	87
321	20241209	145100	1668151030	18730	18720	18730	18720	171
322	20241209	145000	1664949800	18720	18720	18720	18720	6
323	20241209	144900	1664837480	18720	18730	18730	18720	112
324	20241209	144800	1662740440	18730	18730	18730	18720	357
325	20241209	144700	1656056870	18730	18720	18730	18720	52
326	20241209	144600	1655083030	18730	18730	18730	18730	15
327	20241209	144500	1654802080	18720	18720	18730	18720	19
328	20241209	144400	1654446390	18730	18730	18730	18730	0
329	20241209	144300	1654446390	18730	18730	18740	18730	246
330	20241209	144200	1649838800	18730	18730	18730	18730	7
331	20241209	144100	1649707690	18730	18730	18730	18730	11
332	20241209	144000	1649501660	18740	18740	18740	18740	49
333	20241209	143900	1648583400	18740	18740	18740	18730	20
334	20241209	143800	1648208760	18740	18740	18740	18740	1
335	20241209	143700	1648190020	18740	18740	18740	18740	1
336	20241209	143600	1648171280	18730	18740	18740	18730	95
337	20241209	143500	1646391140	18770	18750	18770	18750	33
338	20241209	143400	1645772090	18740	18730	18740	18730	105
339	20241209	143300	1643805400	18730	18720	18730	18710	1171
340	20241209	143200	1621883620	18730	18750	18750	18730	858
341	20241209	143100	1605808770	18760	18740	18760	18740	8
342	20241209	143000	1605658790	18750	18750	18750	18750	0
343	20241209	142900	1605658790	18750	18770	18770	18750	1125
344	20241209	142800	1584553900	18780	18780	18780	18780	0
345	20241209	142700	1584553900	18780	18790	18790	18780	244
346	20241209	142600	1579971180	18790	18780	18790	18780	34
347	20241209	142500	1579332620	18780	18790	18790	18780	105
348	20241209	142400	1577359680	18790	18790	18790	18780	178
349	20241209	142300	1574016340	18790	18780	18790	18780	45
350	20241209	142200	1573171140	18780	18780	18780	18780	40
351	20241209	142100	1572419940	18780	18780	18780	18780	5
352	20241209	142000	1572326040	18780	18770	18780	18770	40
353	20241209	141900	1571574890	18760	18750	18760	18750	87
354	20241209	141800	1569942890	18760	18750	18760	18750	40
355	20241209	141700	1569192530	18750	18750	18750	18750	0
356	20241209	141600	1569192530	18750	18740	18750	18740	13
357	20241209	141500	1568948900	18740	18740	18740	18740	0
358	20241209	141400	1568948900	18740	18740	18740	18740	14
359	20241209	141300	1568686540	18750	18750	18750	18750	0
360	20241209	141200	1568686540	18750	18750	18750	18750	10
361	20241209	141100	1568499040	18740	18740	18750	18740	162
362	20241209	141000	1565463150	18740	18750	18750	18740	5
363	20241209	140900	1565369440	18750	18750	18750	18740	123
364	20241209	140800	1563063200	18750	18750	18750	18750	0
365	20241209	140700	1563063200	18750	18750	18750	18750	18
366	20241209	140600	1562725700	18750	18820	18840	18750	1709
367	20241209	140500	1530632040	18820	18820	18820	18820	4
368	20241209	140400	1530556760	18840	18820	18840	18820	52
369	20241209	140300	1529577320	18820	18820	18820	18820	4
370	20241209	140200	1529502040	18820	18820	18830	18820	83
371	20241209	140100	1527939700	18830	18830	18830	18830	0
372	20241209	140000	1527939700	18830	18830	18830	18830	45
373	20241209	135900	1527092350	18800	18770	18800	18770	558
374	20241209	135800	1516605810	18770	18770	18770	18770	52
375	20241209	135700	1515629770	18770	18770	18770	18770	92
376	20241209	135600	1513902930	18770	18770	18770	18770	8
377	20241209	135500	1513752770	18770	18770	18770	18770	11
378	20241209	135400	1513546300	18760	18760	18760	18760	88
379	20241209	135300	1511895420	18760	18730	18770	18730	1277
380	20241209	135200	1487967660	18720	18720	18720	18720	170
381	20241209	135100	1484785260	18720	18730	18730	18720	313
382	20241209	135000	1478923770	18730	18730	18730	18730	16
383	20241209	134900	1478624090	18730	18730	18730	18730	81
384	20241209	134800	1477106960	18730	18730	18730	18730	12
385	20241209	134700	1476882200	18740	18720	18740	18720	474
386	20241209	134600	1468006190	18710	18710	18710	18710	70
387	20241209	134500	1466696490	18710	18720	18730	18710	206
388	20241209	134400	1462841070	18720	18720	18720	18720	308
389	20241209	134300	1457075310	18720	18720	18720	18710	432
390	20241209	134200	1448988890	18730	18730	18730	18730	0
391	20241209	134100	1448988890	18730	18740	18740	18720	839
392	20241209	134000	1433271330	18740	18740	18740	18740	0
393	20241209	133900	1433271330	18740	18740	18740	18740	12
394	20241209	133800	1433046450	18740	18750	18750	18740	12
395	20241209	133700	1432821550	18740	18740	18740	18740	34
396	20241209	133600	1432184390	18740	18760	18760	18730	1168
397	20241209	133500	1410293770	18750	18750	18750	18750	40
398	20241209	133400	1409543770	18750	18750	18750	18750	12
399	20241209	133300	1409318770	18750	18750	18750	18750	4
400	20241209	133200	1409243770	18750	18750	18750	18750	0
401	20241209	133100	1409243770	18750	18750	18750	18750	14
402	20241209	133000	1408981270	18750	18750	18750	18750	250
403	20241209	132900	1404293770	18760	18760	18760	18760	328
404	20241209	132800	1398140490	18760	18760	18760	18760	701
405	20241209	132700	1384989730	18760	18770	18770	18760	333
406	20241209	132600	1378742600	18760	18770	18770	18760	836
407	20241209	132500	1363052630	18780	18780	18780	18770	9
408	20241209	132400	1362883670	18780	18780	18780	18770	12
409	20241209	132300	1362658390	18780	18780	18780	18780	46
410	20241209	132200	1361794510	18780	18780	18780	18780	177
411	20241209	132100	1358470450	18780	18780	18780	18770	15
412	20241209	132000	1358188860	18770	18770	18770	18770	28
413	20241209	131900	1357663300	18770	18780	18780	18770	134
414	20241209	131800	1355146940	18790	18790	18800	18790	133
415	20241209	131700	1352646820	18780	18780	18780	18780	87
416	20241209	131600	1351012960	18800	18830	18830	18800	1504
417	20241209	131500	1322722350	18840	18840	18840	18840	155
418	20241209	131400	1319802150	18840	18840	18840	18840	24
419	20241209	131300	1319349990	18850	18830	18850	18830	70
420	20241209	131200	1318030910	18810	18800	18810	18800	101
421	20241209	131100	1316131750	18770	18760	18770	18760	292
422	20241209	131000	1310651200	18760	18750	18760	18750	26
423	20241209	130900	1310163490	18750	18750	18750	18750	93
424	20241209	130800	1308419740	18750	18760	18760	18750	1107
425	20241209	130700	1287663110	18780	18730	18780	18720	396
426	20241209	130600	1280235620	18720	18720	18730	18720	634
427	20241209	130500	1268362040	18720	18740	18740	18720	275
428	20241209	130400	1263212120	18740	18760	18760	18740	659
429	20241209	130300	1250853470	18770	18770	18770	18770	56
430	20241209	130200	1249802350	18780	18800	18800	18770	71
431	20241209	130100	1248469320	18780	18810	18810	18780	694
432	20241209	130000	1235429330	18810	18820	18820	18810	361
433	20241209	125900	1228637790	18820	18820	18820	18820	70
434	20241209	125800	1227320390	18820	18840	18840	18820	99
435	20241209	125700	1225456210	18840	18850	18850	18840	63
436	20241209	125600	1224269280	18850	18850	18850	18850	0
437	20241209	125500	1224269280	18850	18850	18850	18850	0
438	20241209	125400	1224269280	18850	18830	18850	18830	204
439	20241209	125300	1220425410	18850	18840	18850	18840	11
440	20241209	125200	1220218160	18850	18850	18850	18850	3
441	20241209	125100	1220161610	18860	18850	18860	18840	512
442	20241209	125000	1210510630	18860	18860	18860	18860	52
443	20241209	124900	1209529910	18870	18870	18870	18870	54
444	20241209	124800	1208510930	18870	18870	18870	18870	2
445	20241209	124700	1208473190	18870	18870	18870	18870	191
446	20241209	124600	1204869020	18890	18890	18890	18890	2
447	20241209	124500	1204831240	18870	18870	18870	18870	30
448	20241209	124400	1204265140	18880	18880	18880	18880	70
449	20241209	124300	1202943540	18890	18890	18890	18880	313
450	20241209	124200	1197032390	18890	18890	18890	18890	4
451	20241209	124100	1196956830	18910	18910	18910	18910	0
452	20241209	124000	1196956830	18910	18910	18910	18910	0
453	20241209	123900	1196956830	18910	18910	18910	18910	2
454	20241209	123800	1196919010	18890	18900	18900	18890	20
455	20241209	123700	1196541150	18900	18910	18910	18890	637
456	20241209	123600	1184505190	18910	18910	18910	18910	0
457	20241209	123500	1184505190	18910	18910	18910	18910	11
458	20241209	123400	1184297180	18930	18930	18930	18930	2
459	20241209	123300	1184259320	18910	18910	18930	18910	56
460	20241209	123200	1183199670	18910	18910	18910	18910	0
461	20241209	123100	1183199670	18910	18910	18910	18910	8
462	20241209	123000	1183048390	18930	18900	18930	18900	41
463	20241209	122900	1182272380	18900	18930	18930	18900	46
464	20241209	122800	1181402020	18930	18890	18930	18890	167
465	20241209	122700	1178244330	18890	18880	18890	18880	404
466	20241209	122600	1170613570	18880	18880	18880	18880	10
467	20241209	122500	1170424770	18880	18880	18880	18880	103
468	20241209	122400	1168480130	18880	18880	18880	18880	6
469	20241209	122300	1168366850	18870	18880	18880	18870	16
470	20241209	122200	1168064830	18870	18870	18870	18870	0
471	20241209	122100	1168064830	18870	18870	18870	18870	29
472	20241209	122000	1167517600	18870	18870	18870	18870	0
473	20241209	121900	1167517600	18870	18890	18890	18870	154
474	20241209	121800	1164610060	18880	18860	18880	18850	691
475	20241209	121700	1151578020	18880	18880	18880	18880	0
476	20241209	121600	1151578020	18880	18880	18880	18880	37
477	20241209	121500	1150879460	18860	18870	18870	18860	11
478	20241209	121400	1150671940	18880	18880	18880	18880	1
479	20241209	121300	1150653060	18860	18860	18860	18860	0
480	20241209	121200	1150653060	18860	18860	18860	18860	12
481	20241209	121100	1150426740	18850	18850	18850	18850	18
482	20241209	121000	1150087440	18850	18850	18850	18850	58
483	20241209	120900	1148994140	18850	18850	18850	18850	3
484	20241209	120800	1148937590	18840	18830	18840	18830	182
485	20241209	120700	1145508870	18830	18820	18830	18820	151
486	20241209	120600	1142666540	18820	18820	18830	18820	16
487	20241209	120500	1142365400	18820	18820	18820	18810	236
488	20241209	120400	1137923900	18820	18810	18820	18810	300
489	20241209	120300	1132278650	18810	18820	18820	18800	301
490	20241209	120200	1126618210	18820	18830	18830	18820	131
491	20241209	120100	1124151620	18840	18830	18840	18830	63
492	20241209	120000	1122965320	18840	18840	18840	18840	1
493	20241209	115900	1122946480	18840	18840	18840	18840	0
494	20241209	115800	1122946480	18840	18830	18840	18830	405
495	20241209	115700	1115320230	18830	18840	18840	18830	29
496	20241209	115600	1114773890	18840	18830	18840	18830	339
497	20241209	115500	1108387180	18830	18810	18830	18810	9
498	20241209	115400	1108217730	18810	18840	18840	18810	265
499	20241209	115300	1103229290	18840	18840	18840	18840	0
500	20241209	115200	1103229290	18840	18890	18890	18840	2182
501	20241209	115100	1062055550	18910	18910	18910	18910	1
502	20241209	115000	1062036640	18910	18890	18910	18890	36
503	20241209	114900	1061356580	18900	18910	18920	18900	953
504	20241209	114800	1043339140	18920	18920	18920	18920	98
505	20241209	114700	1041484980	18930	18940	18940	18930	574
506	20241209	114600	1030619150	18940	18940	18940	18940	10
507	20241209	114500	1030429750	18940	18940	18940	18940	11
508	20241209	114400	1030221410	18940	18940	18940	18940	359
509	20241209	114300	1023421950	18940	18940	18940	18940	9
510	20241209	114200	1023251490	18940	18940	18940	18940	263
511	20241209	114100	1018270270	18940	18950	18950	18940	238
512	20241209	114000	1013760560	18960	18950	18960	18950	21
513	20241209	113900	1013362600	18960	18950	18960	18950	29
514	20241209	113800	1012813040	18950	18950	18950	18950	8
515	20241209	113700	1012661440	18950	18950	18970	18950	15
516	20241209	113600	1012377170	18950	18940	18950	18940	88
517	20241209	113500	1010709580	18940	18940	18950	18940	55
518	20241209	113400	1009667870	18940	18940	18940	18940	0
519	20241209	113300	1009667870	18940	18950	18950	18940	75
520	20241209	113200	1008247130	18950	18940	18950	18930	145
521	20241209	113100	1005500600	18940	18930	18940	18930	11
522	20241209	113000	1005292360	18940	18930	18940	18930	111
523	20241209	112900	1003191120	18920	18920	18920	18920	11
524	20241209	112800	1002983000	18920	18920	18920	18920	50
525	20241209	112700	1002037000	18920	18940	18940	18920	80
526	20241209	112600	1000522600	18920	18940	18940	18920	21
527	20241209	112500	1000125260	18940	18920	18940	18920	42
528	20241209	112400	999330090	18920	18920	18920	18920	468
529	20241209	112300	990475530	18920	18920	18920	18920	14
530	20241209	112200	990210650	18940	18940	18940	18930	80
531	20241209	112100	988695470	18930	18930	18930	18930	1
532	20241209	112000	988676540	18940	18890	18940	18890	416
533	20241209	111900	980807870	18880	18880	18880	18880	75
534	20241209	111800	979391870	18900	18900	18900	18900	10
535	20241209	111700	979202870	18880	18880	18880	18880	125
536	20241209	111600	976842870	18880	18880	18880	18880	19
537	20241209	111500	976484150	18860	18850	18860	18850	73
538	20241209	111400	975107970	18850	18850	18850	18850	200
539	20241209	111300	971337970	18850	18880	18880	18850	30
540	20241209	111200	970772090	18860	18890	18890	18860	530
541	20241209	111100	960767280	18890	18880	18890	18880	16
542	20241209	111000	960465160	18890	18900	18900	18890	37
543	20241209	110900	959766200	18900	18880	18900	18880	9
544	20241209	110800	959596180	18900	18900	18900	18900	1
545	20241209	110700	959577280	18880	18900	18900	18880	18
546	20241209	110600	959237400	18900	18890	18900	18890	519
547	20241209	110500	949433280	18890	18910	18910	18890	270
548	20241209	110400	944331000	18910	18910	18910	18910	125
549	20241209	110300	941967250	18910	18960	18960	18900	769
550	20241209	110200	927414620	18970	18970	18970	18970	101
551	20241209	110100	925498650	18970	18980	18980	18970	71
552	20241209	110000	924151770	18970	18970	18980	18970	272
553	20241209	105900	918990290	18970	18960	18970	18960	212
554	20241209	105800	914970650	18970	18970	18980	18960	230
555	20241209	105700	910608270	18980	19010	19010	18980	598
556	20241209	105600	899253180	19010	19020	19020	19000	1291
557	20241209	105500	874718620	19020	19030	19030	19020	104
558	20241209	105400	872740530	19030	19040	19040	19030	121
559	20241209	105300	870437800	19040	19050	19050	19040	144
560	20241209	105200	867694720	19070	19070	19070	19070	5
561	20241209	105100	867599370	19070	19090	19090	19060	1464
562	20241209	105000	839659260	19100	19100	19100	19100	249
563	20241209	104900	834903360	19100	19110	19110	19100	67
564	20241209	104800	833623630	19100	19100	19100	19100	0
565	20241209	104700	833623630	19100	19110	19110	19100	14
566	20241209	104600	833356210	19100	19100	19100	19100	5
567	20241209	104500	833260710	19110	19100	19110	19100	22
568	20241209	104400	832840500	19100	19100	19100	19100	50
569	20241209	104300	831885500	19100	19090	19100	19090	39
570	20241209	104200	831140640	19090	19100	19110	19090	75
571	20241209	104100	829708230	19100	19110	19110	19100	649
572	20241209	104000	817306420	19120	19110	19120	19110	41
573	20241209	103900	816522510	19110	19120	19120	19110	5
574	20241209	103800	816426940	19110	19110	19120	19100	58
575	20241209	103700	815318300	19110	19100	19110	19100	15
576	20241209	103600	815031750	19100	19100	19100	19100	0
577	20241209	103500	815031750	19100	19100	19100	19100	16
578	20241209	103400	814726150	19100	19100	19100	19100	0
579	20241209	103300	814726150	19100	19110	19110	19100	249
580	20241209	103200	809968970	19120	19120	19120	19120	1
581	20241209	103100	809949850	19110	19130	19130	19110	169
582	20241209	103000	806717910	19130	19110	19130	19110	126
583	20241209	102900	804307700	19110	19100	19110	19100	9
584	20241209	102800	804135760	19100	19100	19100	19100	0
585	20241209	102700	804135760	19100	19120	19120	19100	34
586	20241209	102600	803485900	19120	19130	19130	19120	26
587	20241209	102500	802988770	19120	19130	19130	19120	110
588	20241209	102400	800884500	19130	19150	19160	19130	44
589	20241209	102300	800041590	19160	19150	19160	19150	36
590	20241209	102200	799352130	19160	19100	19160	19100	377
591	20241209	102100	792145490	19110	19100	19110	19100	150
592	20241209	102000	789280390	19090	19090	19090	19090	12
593	20241209	101900	789051310	19090	19090	19090	19090	85
594	20241209	101800	787428660	19090	19090	19090	19090	4
595	20241209	101700	787352300	19100	19100	19100	19100	1
596	20241209	101600	787333200	19090	19100	19100	19090	16
597	20241209	101500	787027740	19100	19100	19100	19100	799
598	20241209	101400	771766840	19100	19120	19120	19100	388
599	20241209	101300	764352400	19110	19120	19120	19110	13
600	20241209	101200	764103960	19120	19140	19140	19120	62
601	20241209	101100	762918500	19120	19120	19150	19120	343
602	20241209	101000	756359440	19120	19120	19150	19120	64
603	20241209	100900	755134560	19120	19150	19150	19120	59
604	20241209	100800	754005070	19150	19120	19150	19120	45
605	20241209	100700	753143740	19120	19120	19120	19120	11
606	20241209	100600	752933420	19150	19150	19150	19150	4
607	20241209	100500	752856820	19150	19150	19150	19150	29
608	20241209	100400	752301470	19150	19140	19150	19120	196
609	20241209	100300	748550230	19160	19140	19160	19140	208
610	20241209	100200	744569070	19140	19140	19140	19140	174
611	20241209	100100	741238710	19130	19110	19130	19110	18
612	20241209	100000	740894670	19110	19130	19130	19110	22
613	20241209	095900	740474230	19110	19110	19110	19110	4
614	20241209	095800	740397790	19120	19130	19150	19100	1576
615	20241209	095700	710254290	19110	19100	19110	19090	115
616	20241209	095600	708057940	19010	19030	19070	19010	326
617	20241209	095500	701852250	19010	19010	19050	18990	3043
618	20241209	095400	644054100	19010	19110	19110	19010	1711
619	20241209	095300	611441680	19100	19140	19140	19100	388
620	20241209	095200	604025410	19140	19150	19150	19140	142
621	20241209	095100	601306230	19160	19120	19160	19120	108
622	20241209	095000	599238390	19110	19110	19110	19110	13
623	20241209	094900	598989960	19100	19100	19100	19100	54
624	20241209	094800	597958560	19120	19090	19120	19090	389
625	20241209	094700	590529170	19090	19110	19120	19080	1059
626	20241209	094600	570303520	19110	19100	19110	19090	660
627	20241209	094500	557696180	19100	19090	19100	19090	436
628	20241209	094400	549369690	19090	19180	19180	19090	1425
629	20241209	094300	522078780	19180	19230	19240	19180	1887
630	20241209	094200	485839600	19240	19250	19250	19240	344
631	20241209	094100	479220190	19250	19240	19250	19240	16
632	20241209	094000	478912310	19290	19230	19290	19230	138
633	20241209	093900	476255720	19270	19270	19270	19270	0
634	20241209	093800	476255720	19270	19280	19290	19240	1096
635	20241209	093700	455157740	19250	19230	19250	19210	487
636	20241209	093600	445794390	19280	19280	19290	19240	301
637	20241209	093500	440000620	19300	19300	19300	19300	40
638	20241209	093400	439228620	19210	19200	19210	19200	140
639	20241209	093300	436539530	19200	19160	19200	19120	564
640	20241209	093200	425727250	19160	19080	19160	19080	96
641	20241209	093100	423889650	19050	19010	19080	19010	2107
642	20241209	093000	383789370	18990	19010	19020	18990	682
643	20241209	092900	370828020	19020	19050	19080	19010	501
644	20241209	092800	361290810	19050	19070	19080	19050	887
645	20241209	092700	344383920	19070	19090	19100	19070	306
646	20241209	092600	338541580	19130	19100	19140	19090	1767
647	20241209	092500	304767280	19110	19100	19110	19100	630
648	20241209	092400	292730750	19100	19150	19150	19100	348
649	20241209	092300	286080630	19110	19130	19130	19110	102
650	20241209	092200	284130600	19140	19170	19170	19140	262
651	20241209	092100	279114090	19180	19140	19180	19140	597
652	20241209	092000	267683470	19140	19280	19280	19140	1875
653	20241209	091900	231669250	19360	19220	19360	19220	660
654	20241209	091800	218948940	19260	19260	19260	19230	1061
655	20241209	091700	198520760	19260	19290	19290	19230	1302
656	20241209	091600	173448550	19280	19310	19350	19280	234
657	20241209	091500	168931920	19360	19320	19360	19320	145
658	20241209	091400	166129760	19320	19300	19320	19270	267
659	20241209	091300	160981640	19270	19360	19360	19270	801
660	20241209	091200	145517990	19450	19390	19450	19350	1205
661	20241209	091100	122182480	19390	19460	19470	19390	206
662	20241209	091000	118184520	19490	19430	19490	19400	787
663	20241209	090900	102910500	19480	19430	19480	19430	124
664	20241209	090800	100501130	19500	19450	19520	19450	438
665	20241209	090700	91970110	19390	19380	19390	19370	728
666	20241209	090600	77864480	19380	19470	19470	19380	513
667	20241209	090500	67904020	19490	19530	19530	19380	67
668	20241209	090400	66601230	19390	19410	19420	19390	578
669	20241209	090300	55389880	19410	19360	19410	19360	1536
670	20241209	090200	25631960	19370	19400	19420	19370	386
671	20241209	090100	18144920	19370	19500	19590	19350	337
672	20241209	090000	11574780	19520	19530	19600	19500	521