KissMeData/108490/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201600	2442716130	18780	18780	18780	18780	2728
3	20241210	201500	2442716130	18780	18780	18780	18780	0
4	20241210	201400	2442716130	18780	18780	18780	18780	0
5	20241210	201300	2442716130	18780	18780	18780	18780	0
6	20241210	201200	2442716130	18780	18780	18780	18780	0
7	20241210	201100	2442716130	18780	18780	18780	18780	0
8	20241210	201000	2442716130	18780	18780	18780	18780	0
9	20241210	200900	2442716130	18780	18780	18780	18780	0
10	20241210	200800	2442716130	18780	18780	18780	18780	0
11	20241210	200700	2442716130	18780	18780	18780	18780	0
12	20241210	200600	2442716130	18780	18780	18780	18780	0
13	20241210	200500	2442716130	18780	18780	18780	18780	0
14	20241210	200400	2442716130	18780	18780	18780	18780	0
15	20241210	200300	2442716130	18780	18780	18780	18780	0
16	20241210	200200	2442716130	18780	18780	18780	18780	0
17	20241210	200100	2442716130	18780	18780	18780	18780	0
18	20241210	200000	2442716130	18780	18780	18780	18780	0
19	20241210	195900	2442716130	18780	18780	18780	18780	0
20	20241210	195800	2442716130	18780	18780	18780	18780	0
21	20241210	195700	2442716130	18780	18780	18780	18780	0
22	20241210	195600	2442716130	18780	18780	18780	18780	0
23	20241210	195500	2442716130	18780	18780	18780	18780	0
24	20241210	195400	2442716130	18780	18780	18780	18780	0
25	20241210	195300	2442716130	18780	18780	18780	18780	0
26	20241210	195200	2442716130	18780	18780	18780	18780	0
27	20241210	195100	2442716130	18780	18780	18780	18780	0
28	20241210	195000	2442716130	18780	18780	18780	18780	0
29	20241210	194900	2442716130	18780	18780	18780	18780	0
30	20241210	194800	2442716130	18780	18780	18780	18780	0
31	20241210	194700	2442716130	18780	18780	18780	18780	0
32	20241210	194600	2442716130	18780	18780	18780	18780	2728
33	20241210	194500	2442716130	18780	18780	18780	18780	0
34	20241210	194400	2442716130	18780	18780	18780	18780	0
35	20241210	194300	2442716130	18780	18780	18780	18780	0
36	20241210	194200	2442716130	18780	18780	18780	18780	0
37	20241210	194100	2442716130	18780	18780	18780	18780	0
38	20241210	194000	2442716130	18780	18780	18780	18780	0
39	20241210	193900	2442716130	18780	18780	18780	18780	0
40	20241210	193800	2442716130	18780	18780	18780	18780	0
41	20241210	193700	2442716130	18780	18780	18780	18780	0
42	20241210	193600	2442716130	18780	18780	18780	18780	0
43	20241210	193500	2442716130	18780	18780	18780	18780	0
44	20241210	193400	2442716130	18780	18780	18780	18780	0
45	20241210	193300	2442716130	18780	18780	18780	18780	0
46	20241210	193200	2442716130	18780	18780	18780	18780	0
47	20241210	193100	2442716130	18780	18780	18780	18780	0
48	20241210	193000	2442716130	18780	18780	18780	18780	0
49	20241210	192900	2442716130	18780	18780	18780	18780	0
50	20241210	192800	2442716130	18780	18780	18780	18780	0
51	20241210	192700	2442716130	18780	18780	18780	18780	0
52	20241210	192600	2442716130	18780	18780	18780	18780	0
53	20241210	192500	2442716130	18780	18780	18780	18780	0
54	20241210	192400	2442716130	18780	18780	18780	18780	0
55	20241210	192300	2442716130	18780	18780	18780	18780	0
56	20241210	192200	2442716130	18780	18780	18780	18780	0
57	20241210	192100	2442716130	18780	18780	18780	18780	0
58	20241210	192000	2442716130	18780	18780	18780	18780	0
59	20241210	191900	2442716130	18780	18780	18780	18780	0
60	20241210	191800	2442716130	18780	18780	18780	18780	0
61	20241210	191700	2442716130	18780	18780	18780	18780	0
62	20241210	191600	2442716130	18780	18780	18780	18780	2728
63	20241210	191500	2442716130	18780	18780	18780	18780	0
64	20241210	191400	2442716130	18780	18780	18780	18780	0
65	20241210	191300	2442716130	18780	18780	18780	18780	0
66	20241210	191200	2442716130	18780	18780	18780	18780	0
67	20241210	191100	2442716130	18780	18780	18780	18780	0
68	20241210	191000	2442716130	18780	18780	18780	18780	0
69	20241210	190900	2442716130	18780	18780	18780	18780	0
70	20241210	190800	2442716130	18780	18780	18780	18780	0
71	20241210	190700	2442716130	18780	18780	18780	18780	0
72	20241210	190600	2442716130	18780	18780	18780	18780	0
73	20241210	190500	2442716130	18780	18780	18780	18780	0
74	20241210	190400	2442716130	18780	18780	18780	18780	0
75	20241210	190300	2442716130	18780	18780	18780	18780	0
76	20241210	190200	2442716130	18780	18780	18780	18780	0
77	20241210	190100	2442716130	18780	18780	18780	18780	0
78	20241210	190000	2442716130	18780	18780	18780	18780	0
79	20241210	185900	2442716130	18780	18780	18780	18780	0
80	20241210	185800	2442716130	18780	18780	18780	18780	0
81	20241210	185700	2442716130	18780	18780	18780	18780	0
82	20241210	185600	2442716130	18780	18780	18780	18780	0
83	20241210	185500	2442716130	18780	18780	18780	18780	0
84	20241210	185400	2442716130	18780	18780	18780	18780	0
85	20241210	185300	2442716130	18780	18780	18780	18780	0
86	20241210	185200	2442716130	18780	18780	18780	18780	0
87	20241210	185100	2442716130	18780	18780	18780	18780	0
88	20241210	185000	2442716130	18780	18780	18780	18780	0
89	20241210	184900	2442716130	18780	18780	18780	18780	0
90	20241210	184800	2442716130	18780	18780	18780	18780	0
91	20241210	184700	2442716130	18780	18780	18780	18780	0
92	20241210	184600	2442716130	18780	18780	18780	18780	2728
93	20241210	184500	2442716130	18780	18780	18780	18780	0
94	20241210	184400	2442716130	18780	18780	18780	18780	0
95	20241210	184300	2442716130	18780	18780	18780	18780	0
96	20241210	184200	2442716130	18780	18780	18780	18780	0
97	20241210	184100	2442716130	18780	18780	18780	18780	0
98	20241210	184000	2442716130	18780	18780	18780	18780	0
99	20241210	183900	2442716130	18780	18780	18780	18780	0
100	20241210	183800	2442716130	18780	18780	18780	18780	0
101	20241210	183700	2442716130	18780	18780	18780	18780	0
102	20241210	183600	2442716130	18780	18780	18780	18780	0
103	20241210	183500	2442716130	18780	18780	18780	18780	0
104	20241210	183400	2442716130	18780	18780	18780	18780	0
105	20241210	183300	2442716130	18780	18780	18780	18780	0
106	20241210	183200	2442716130	18780	18780	18780	18780	0
107	20241210	183100	2442716130	18780	18780	18780	18780	0
108	20241210	183000	2442716130	18780	18780	18780	18780	0
109	20241210	182900	2442716130	18780	18780	18780	18780	0
110	20241210	182800	2442716130	18780	18780	18780	18780	0
111	20241210	182700	2442716130	18780	18780	18780	18780	0
112	20241210	182600	2442716130	18780	18780	18780	18780	0
113	20241210	182500	2442716130	18780	18780	18780	18780	0
114	20241210	182400	2442716130	18780	18780	18780	18780	0
115	20241210	182300	2442716130	18780	18780	18780	18780	0
116	20241210	182200	2442716130	18780	18780	18780	18780	0
117	20241210	182100	2442716130	18780	18780	18780	18780	0
118	20241210	182000	2442716130	18780	18780	18780	18780	0
119	20241210	181900	2442716130	18780	18780	18780	18780	0
120	20241210	181800	2442716130	18780	18780	18780	18780	0
121	20241210	181700	2442716130	18780	18780	18780	18780	0
122	20241210	181600	2442716130	18780	18780	18780	18780	2728
123	20241210	181500	2442716130	18780	18780	18780	18780	0
124	20241210	181400	2442716130	18780	18780	18780	18780	0
125	20241210	181300	2442716130	18780	18780	18780	18780	0
126	20241210	181200	2442716130	18780	18780	18780	18780	0
127	20241210	181100	2442716130	18780	18780	18780	18780	0
128	20241210	181000	2442716130	18780	18780	18780	18780	0
129	20241210	180900	2442716130	18780	18780	18780	18780	0
130	20241210	180800	2442716130	18780	18780	18780	18780	0
131	20241210	180700	2442716130	18780	18780	18780	18780	0
132	20241210	180600	2442716130	18780	18780	18780	18780	0
133	20241210	180500	2442716130	18780	18780	18780	18780	0
134	20241210	180400	2442716130	18780	18780	18780	18780	0
135	20241210	180300	2442716130	18780	18780	18780	18780	0
136	20241210	180200	2442716130	18780	18780	18780	18780	0
137	20241210	180100	2442716130	18780	18780	18780	18780	0
138	20241210	180000	2442716130	18780	18780	18780	18780	0
139	20241210	175900	2442716130	18780	18780	18780	18780	0
140	20241210	175800	2442716130	18780	18780	18780	18780	0
141	20241210	175700	2442716130	18780	18780	18780	18780	0
142	20241210	175600	2442716130	18780	18780	18780	18780	0
143	20241210	175500	2442716130	18780	18780	18780	18780	0
144	20241210	175400	2442716130	18780	18780	18780	18780	0
145	20241210	175300	2442716130	18780	18780	18780	18780	0
146	20241210	175200	2442716130	18780	18780	18780	18780	0
147	20241210	175100	2442716130	18780	18780	18780	18780	0
148	20241210	175000	2442716130	18780	18780	18780	18780	0
149	20241210	174900	2442716130	18780	18780	18780	18780	0
150	20241210	174800	2442716130	18780	18780	18780	18780	0
151	20241210	174700	2442716130	18780	18780	18780	18780	0
152	20241210	174600	2442716130	18780	18780	18780	18780	2728
153	20241210	174500	2442716130	18780	18780	18780	18780	0
154	20241210	174400	2442716130	18780	18780	18780	18780	0
155	20241210	174300	2442716130	18780	18780	18780	18780	0
156	20241210	174200	2442716130	18780	18780	18780	18780	0
157	20241210	174100	2442716130	18780	18780	18780	18780	0
158	20241210	174000	2442716130	18780	18780	18780	18780	0
159	20241210	173900	2442716130	18780	18780	18780	18780	0
160	20241210	173800	2442716130	18780	18780	18780	18780	0
161	20241210	173700	2442716130	18780	18780	18780	18780	0
162	20241210	173600	2442716130	18780	18780	18780	18780	0
163	20241210	173500	2442716130	18780	18780	18780	18780	0
164	20241210	173400	2442716130	18780	18780	18780	18780	0
165	20241210	173300	2442716130	18780	18780	18780	18780	0
166	20241210	173200	2442716130	18780	18780	18780	18780	0
167	20241210	173100	2442716130	18780	18780	18780	18780	0
168	20241210	173000	2442716130	18780	18780	18780	18780	0
169	20241210	172900	2442716130	18780	18780	18780	18780	0
170	20241210	172800	2442716130	18780	18780	18780	18780	0
171	20241210	172700	2442716130	18780	18780	18780	18780	0
172	20241210	172600	2442716130	18780	18780	18780	18780	0
173	20241210	172500	2442716130	18780	18780	18780	18780	0
174	20241210	172400	2442716130	18780	18780	18780	18780	0
175	20241210	172300	2442716130	18780	18780	18780	18780	0
176	20241210	172200	2442716130	18780	18780	18780	18780	0
177	20241210	172100	2442716130	18780	18780	18780	18780	0
178	20241210	172000	2442716130	18780	18780	18780	18780	0
179	20241210	171900	2442716130	18780	18780	18780	18780	0
180	20241210	171800	2442716130	18780	18780	18780	18780	0
181	20241210	171700	2442716130	18780	18780	18780	18780	0
182	20241210	171600	2442716130	18780	18780	18780	18780	2728
183	20241210	171500	2442716130	18780	18780	18780	18780	0
184	20241210	171400	2442716130	18780	18780	18780	18780	0
185	20241210	171300	2442716130	18780	18780	18780	18780	0
186	20241210	171200	2442716130	18780	18780	18780	18780	0
187	20241210	171100	2442716130	18780	18780	18780	18780	0
188	20241210	171000	2442716130	18780	18780	18780	18780	0
189	20241210	170900	2442716130	18780	18780	18780	18780	0
190	20241210	170800	2442716130	18780	18780	18780	18780	0
191	20241210	170700	2442716130	18780	18780	18780	18780	0
192	20241210	170600	2442716130	18780	18780	18780	18780	0
193	20241210	170500	2442716130	18780	18780	18780	18780	0
194	20241210	170400	2442716130	18780	18780	18780	18780	0
195	20241210	170300	2442716130	18780	18780	18780	18780	0
196	20241210	170200	2442716130	18780	18780	18780	18780	0
197	20241210	170100	2442716130	18780	18780	18780	18780	0
198	20241210	170000	2442716130	18780	18780	18780	18780	0
199	20241210	165900	2442716130	18780	18780	18780	18780	0
200	20241210	165800	2442716130	18780	18780	18780	18780	0
201	20241210	165700	2442716130	18780	18780	18780	18780	0
202	20241210	165600	2442716130	18780	18780	18780	18780	0
203	20241210	165500	2442716130	18780	18780	18780	18780	0
204	20241210	165400	2442716130	18780	18780	18780	18780	0
205	20241210	165300	2442716130	18780	18780	18780	18780	0
206	20241210	165200	2442716130	18780	18780	18780	18780	0
207	20241210	165100	2442716130	18780	18780	18780	18780	0
208	20241210	165000	2442716130	18780	18780	18780	18780	0
209	20241210	164900	2442716130	18780	18780	18780	18780	0
210	20241210	164800	2442716130	18780	18780	18780	18780	0
211	20241210	164700	2442716130	18780	18780	18780	18780	0
212	20241210	164600	2442716130	18780	18780	18780	18780	2728
213	20241210	164500	2442716130	18780	18780	18780	18780	0
214	20241210	164400	2442716130	18780	18780	18780	18780	0
215	20241210	164300	2442716130	18780	18780	18780	18780	0
216	20241210	164200	2442716130	18780	18780	18780	18780	0
217	20241210	164100	2442716130	18780	18780	18780	18780	0
218	20241210	164000	2442716130	18780	18780	18780	18780	0
219	20241210	163900	2442716130	18780	18780	18780	18780	0
220	20241210	163800	2442716130	18780	18780	18780	18780	0
221	20241210	163700	2442716130	18780	18780	18780	18780	0
222	20241210	163600	2442716130	18780	18780	18780	18780	0
223	20241210	163500	2442716130	18780	18780	18780	18780	0
224	20241210	163400	2442716130	18780	18780	18780	18780	0
225	20241210	163300	2442716130	18780	18780	18780	18780	0
226	20241210	163200	2442716130	18780	18780	18780	18780	0
227	20241210	163100	2442716130	18780	18780	18780	18780	0
228	20241210	163000	2442716130	18780	18780	18780	18780	0
229	20241210	162900	2442716130	18780	18780	18780	18780	0
230	20241210	162800	2442716130	18780	18780	18780	18780	0
231	20241210	162700	2442716130	18780	18780	18780	18780	0
232	20241210	162600	2442716130	18780	18780	18780	18780	0
233	20241210	162500	2442716130	18780	18780	18780	18780	0
234	20241210	162400	2442716130	18780	18780	18780	18780	0
235	20241210	162300	2442716130	18780	18780	18780	18780	0
236	20241210	162200	2442716130	18780	18780	18780	18780	0
237	20241210	162100	2442716130	18780	18780	18780	18780	0
238	20241210	162000	2442716130	18780	18780	18780	18780	0
239	20241210	161900	2442716130	18780	18780	18780	18780	0
240	20241210	161800	2442716130	18780	18780	18780	18780	0
241	20241210	161700	2442716130	18780	18780	18780	18780	0
242	20241210	161600	2442716130	18780	18780	18780	18780	2728
243	20241210	161500	2442716130	18780	18780	18780	18780	0
244	20241210	161400	2442716130	18780	18780	18780	18780	0
245	20241210	161300	2442716130	18780	18780	18780	18780	0
246	20241210	161200	2442716130	18780	18780	18780	18780	0
247	20241210	161100	2442716130	18780	18780	18780	18780	0
248	20241210	161000	2442716130	18780	18780	18780	18780	0
249	20241210	160900	2442716130	18780	18780	18780	18780	0
250	20241210	160800	2442716130	18780	18780	18780	18780	0
251	20241210	160700	2442716130	18780	18780	18780	18780	0
252	20241210	160600	2442716130	18780	18780	18780	18780	0
253	20241210	160500	2442716130	18780	18780	18780	18780	0
254	20241210	160400	2442716130	18780	18780	18780	18780	0
255	20241210	160300	2442716130	18780	18780	18780	18780	0
256	20241210	160200	2442716130	18780	18780	18780	18780	0
257	20241210	160100	2442716130	18780	18780	18780	18780	0
258	20241210	160000	2442716130	18780	18780	18780	18780	0
259	20241210	155900	2442716130	18780	18780	18780	18780	0
260	20241210	155800	2442716130	18780	18780	18780	18780	0
261	20241210	155700	2442716130	18780	18780	18780	18780	0
262	20241210	155600	2442716130	18780	18780	18780	18780	0
263	20241210	155500	2442716130	18780	18780	18780	18780	0
264	20241210	155400	2442716130	18780	18780	18780	18780	0
265	20241210	155300	2442716130	18780	18780	18780	18780	0
266	20241210	155200	2442716130	18780	18780	18780	18780	0
267	20241210	155100	2442716130	18780	18780	18780	18780	0
268	20241210	155000	2442716130	18780	18780	18780	18780	0
269	20241210	154900	2442716130	18780	18780	18780	18780	0
270	20241210	154800	2442716130	18780	18780	18780	18780	0
271	20241210	154700	2442716130	18780	18780	18780	18780	0
272	20241210	154600	2442716130	18780	18780	18780	18780	2728
273	20241210	154500	2442716130	18780	18780	18780	18780	0
274	20241210	154400	2442716130	18780	18780	18780	18780	0
275	20241210	154300	2442716130	18780	18780	18780	18780	0
276	20241210	154200	2442716130	18780	18780	18780	18780	0
277	20241210	154100	2442716130	18780	18780	18780	18780	0
278	20241210	154000	2442716130	18780	18780	18780	18780	0
279	20241210	153900	2442716130	18780	18780	18780	18780	0
280	20241210	153800	2442716130	18780	18780	18780	18780	0
281	20241210	153700	2442716130	18780	18780	18780	18780	0
282	20241210	153600	2442716130	18780	18780	18780	18780	0
283	20241210	153500	2442716130	18780	18780	18780	18780	0
284	20241210	153400	2442716130	18780	18780	18780	18780	0
285	20241210	153300	2442716130	18780	18780	18780	18780	0
286	20241210	153200	2442716130	18780	18780	18780	18780	0
287	20241210	153100	2442716130	18780	18780	18780	18780	0
288	20241210	153000	2442716130	18780	18780	18780	18780	2728
289	20241210	152900	2391484290	18800	18800	18800	18800	0
290	20241210	152800	2391484290	18800	18800	18800	18800	0
291	20241210	152700	2391484290	18800	18800	18800	18800	0
292	20241210	152600	2391484290	18800	18800	18800	18800	0
293	20241210	152500	2391484290	18800	18800	18800	18800	0
294	20241210	152400	2391484290	18800	18800	18800	18800	0
295	20241210	152300	2391484290	18800	18800	18800	18800	0
296	20241210	152200	2391484290	18800	18800	18800	18800	0
297	20241210	152100	2391484290	18800	18800	18800	18800	0
298	20241210	152000	2391484290	18800	18800	18800	18800	0
299	20241210	151900	2391484290	18800	18810	18810	18800	475
300	20241210	151800	2382552030	18810	18800	18810	18800	38
301	20241210	151700	2381837390	18800	18820	18820	18800	27
302	20241210	151600	2381329360	18800	18750	18820	18750	646
303	20241210	151500	2369190710	18780	18760	18780	18740	850
304	20241210	151400	2353252450	18780	18780	18790	18780	162
305	20241210	151300	2350210060	18780	18780	18780	18760	146
306	20241210	151200	2347470130	18780	18790	18790	18780	70
307	20241210	151100	2346155330	18780	18780	18780	18770	364
308	20241210	151000	2339319650	18780	18770	18780	18770	215
309	20241210	150900	2335283060	18750	18760	18770	18750	213
310	20241210	150800	2331286100	18760	18760	18760	18750	376
311	20241210	150700	2324232740	18760	18760	18760	18760	33
312	20241210	150600	2323613660	18750	18750	18750	18750	241
313	20241210	150500	2319094910	18750	18760	18760	18750	784
314	20241210	150400	2304393100	18760	18780	18780	18760	842
315	20241210	150300	2288593930	18780	18760	18780	18760	89
316	20241210	150200	2286923710	18780	18790	18790	18770	272
317	20241210	150100	2281815350	18790	18800	18800	18760	45
318	20241210	150000	2280970050	18760	18760	18760	18760	20
319	20241210	145900	2280594850	18810	18760	18810	18750	351
320	20241210	145800	2273996770	18800	18800	18800	18800	71
321	20241210	145700	2272661970	18800	18800	18800	18800	61
322	20241210	145600	2271515170	18750	18800	18800	18750	141
323	20241210	145500	2268869970	18800	18800	18800	18800	10
324	20241210	145400	2268681970	18800	18800	18800	18800	71
325	20241210	145300	2267347170	18810	18770	18810	18770	27
326	20241210	145200	2266839580	18770	18830	18830	18770	333
327	20241210	145100	2260581780	18830	18880	18880	18790	1950
328	20241210	145000	2223887830	18860	18850	18880	18850	103
329	20241210	144900	2221945700	18850	18830	18850	18820	607
330	20241210	144800	2210510130	18830	18820	18830	18810	547
331	20241210	144700	2200215520	18820	18810	18820	18810	165
332	20241210	144600	2197110720	18810	18810	18830	18800	1491
333	20241210	144500	2169057120	18810	18810	18810	18800	224
334	20241210	144400	2164843710	18800	18810	18820	18800	162
335	20241210	144300	2161796260	18820	18800	18820	18800	777
336	20241210	144200	2147184570	18810	18740	18820	18740	1299
337	20241210	144100	2122810160	18740	18720	18740	18720	636
338	20241210	144000	2110899080	18720	18720	18720	18710	162
339	20241210	143900	2107866950	18710	18730	18730	18710	25
340	20241210	143800	2107398950	18740	18670	18740	18670	5617
341	20241210	143700	2002363190	18670	18660	18670	18660	177
342	20241210	143600	1999059150	18670	18670	18670	18660	66
343	20241210	143500	1997826960	18670	18670	18670	18660	145
344	20241210	143400	1995120310	18670	18670	18670	18660	204
345	20241210	143300	1991311730	18670	18660	18670	18660	171
346	20241210	143200	1988120370	18660	18660	18660	18660	45
347	20241210	143100	1987280670	18660	18660	18670	18660	221
348	20241210	143000	1983156610	18670	18660	18670	18660	324
349	20241210	142900	1977109130	18660	18660	18660	18660	21
350	20241210	142800	1976717270	18660	18660	18660	18660	319
351	20241210	142700	1970764730	18660	18660	18660	18660	29
352	20241210	142600	1970223590	18660	18660	18660	18660	100
353	20241210	142500	1968357590	18660	18670	18670	18660	27
354	20241210	142400	1967853760	18670	18670	18670	18670	746
355	20241210	142300	1953925940	18670	18660	18670	18660	13
356	20241210	142200	1953683330	18660	18660	18660	18650	305
357	20241210	142100	1947992050	18650	18650	18660	18650	163
358	20241210	142000	1944950780	18660	18660	18670	18660	602
359	20241210	141900	1933716650	18660	18670	18670	18660	134
360	20241210	141800	1931216170	18660	18610	18670	18610	2714
361	20241210	141700	1880620790	18610	18570	18610	18570	2640
362	20241210	141600	1831539950	18560	18560	18560	18560	219
363	20241210	141500	1827475310	18550	18550	18550	18550	101
364	20241210	141400	1825601760	18550	18550	18550	18550	250
365	20241210	141300	1820964260	18550	18550	18550	18550	39
366	20241210	141200	1820240810	18550	18560	18560	18540	393
367	20241210	141100	1812952240	18560	18560	18560	18560	287
368	20241210	141000	1807625520	18570	18570	18570	18570	0
369	20241210	140900	1807625520	18570	18570	18570	18570	106
370	20241210	140800	1805657100	18570	18560	18570	18560	299
371	20241210	140700	1800107630	18560	18560	18560	18560	0
372	20241210	140600	1800107630	18560	18560	18560	18560	20
373	20241210	140500	1799736430	18540	18530	18540	18530	79
374	20241210	140400	1798272550	18530	18530	18530	18530	0
375	20241210	140300	1798272550	18530	18540	18540	18530	322
376	20241210	140200	1792305670	18540	18540	18540	18540	1
377	20241210	140100	1792287130	18530	18540	18540	18530	106
378	20241210	140000	1790322910	18540	18540	18540	18540	0
379	20241210	135900	1790322910	18540	18540	18540	18540	143
380	20241210	135800	1787671690	18530	18530	18530	18530	3
381	20241210	135700	1787616100	18520	18520	18520	18520	100
382	20241210	135600	1785764100	18530	18540	18540	18530	10
383	20241210	135500	1785578770	18540	18560	18560	18540	101
384	20241210	135400	1783706210	18560	18560	18560	18560	50
385	20241210	135300	1782778210	18560	18560	18560	18560	2
386	20241210	135200	1782741090	18560	18560	18560	18560	1
387	20241210	135100	1782722530	18520	18520	18520	18510	15
388	20241210	135000	1782444800	18520	18520	18520	18520	15
389	20241210	134900	1782167000	18520	18520	18520	18520	0
390	20241210	134800	1782167000	18520	18540	18540	18520	120
391	20241210	134700	1779944390	18570	18530	18570	18530	96
392	20241210	134600	1778165110	18570	18570	18570	18570	22
393	20241210	134500	1777756570	18570	18530	18570	18530	39
394	20241210	134400	1777033040	18530	18530	18530	18530	5
395	20241210	134300	1776940390	18530	18520	18530	18520	22
396	20241210	134200	1776532870	18490	18520	18520	18490	122
397	20241210	134100	1774275740	18500	18500	18500	18500	0
398	20241210	134000	1774275740	18500	18510	18510	18500	40
399	20241210	133900	1773535510	18500	18540	18540	18500	949
400	20241210	133800	1755969960	18550	18580	18580	18540	582
401	20241210	133700	1745171950	18580	18590	18590	18580	6
402	20241210	133600	1745060440	18610	18610	18610	18610	2
403	20241210	133500	1745023220	18610	18610	18610	18610	6
404	20241210	133400	1744911560	18610	18610	18610	18610	1
405	20241210	133300	1744892950	18610	18610	18610	18610	40
406	20241210	133200	1744148550	18570	18570	18570	18570	0
407	20241210	133100	1744148550	18570	18570	18570	18570	207
408	20241210	133000	1740304560	18580	18610	18610	18580	45
409	20241210	132900	1739468340	18610	18610	18610	18580	765
410	20241210	132800	1725247440	18610	18610	18610	18610	44
411	20241210	132700	1724428600	18610	18610	18610	18610	244
412	20241210	132600	1719887760	18600	18590	18600	18590	229
413	20241210	132500	1715629470	18580	18580	18580	18580	291
414	20241210	132400	1710222690	18570	18570	18570	18570	114
415	20241210	132300	1708105710	18570	18570	18570	18570	11
416	20241210	132200	1707901440	18570	18570	18570	18560	100
417	20241210	132100	1706044490	18570	18570	18570	18570	3
418	20241210	132000	1705988780	18560	18560	18560	18550	9
419	20241210	131900	1705821770	18560	18560	18560	18560	0
420	20241210	131800	1705821770	18560	18540	18560	18540	195
421	20241210	131700	1702204230	18540	18540	18540	18540	0
422	20241210	131600	1702204230	18540	18550	18550	18540	419
423	20241210	131500	1694435940	18550	18560	18560	18550	28
424	20241210	131400	1693916440	18550	18550	18550	18550	51
425	20241210	131300	1692970390	18550	18540	18550	18540	101
426	20241210	131200	1691097730	18540	18540	18540	18540	5
427	20241210	131100	1691005030	18540	18540	18540	18540	1
428	20241210	131000	1690986490	18540	18540	18540	18540	2
429	20241210	130900	1690949410	18540	18550	18550	18540	44
430	20241210	130800	1690133340	18560	18550	18560	18550	44
431	20241210	130700	1689316910	18550	18550	18550	18550	33
432	20241210	130600	1688704760	18540	18510	18540	18510	34
433	20241210	130500	1688075030	18520	18520	18520	18520	0
434	20241210	130400	1688075030	18520	18530	18530	18520	127
435	20241210	130300	1685722240	18510	18510	18510	18510	168
436	20241210	130200	1682612560	18510	18510	18510	18510	102
437	20241210	130100	1680724540	18510	18510	18510	18510	0
438	20241210	130000	1680724540	18510	18510	18510	18510	0
439	20241210	125900	1680724540	18510	18510	18510	18510	3
440	20241210	125800	1680669010	18510	18540	18540	18510	237
441	20241210	125700	1676279960	18560	18560	18560	18560	0
442	20241210	125600	1676279960	18560	18560	18560	18560	2
443	20241210	125500	1676242840	18560	18560	18560	18560	1
444	20241210	125400	1676224280	18510	18500	18510	18500	429
445	20241210	125300	1668287680	18490	18490	18500	18490	250
446	20241210	125200	1663665170	18490	18490	18490	18490	3
447	20241210	125100	1663609700	18490	18490	18490	18480	131
448	20241210	125000	1661188510	18480	18490	18490	18480	22
449	20241210	124900	1660781930	18490	18490	18490	18490	2
450	20241210	124800	1660744950	18490	18470	18490	18470	100
451	20241210	124700	1658897650	18460	18460	18460	18460	0
452	20241210	124600	1658897650	18460	18430	18460	18430	270
453	20241210	124500	1653916730	18410	18410	18410	18410	0
454	20241210	124400	1653916730	18410	18450	18450	18410	434
455	20241210	124300	1645923340	18450	18450	18450	18440	153
456	20241210	124200	1643100890	18450	18450	18450	18450	138
457	20241210	124100	1640554790	18440	18440	18440	18440	100
458	20241210	124000	1638710790	18440	18450	18450	18440	225
459	20241210	123900	1634561540	18460	18460	18460	18460	0
460	20241210	123800	1634561540	18460	18460	18460	18460	4
461	20241210	123700	1634487700	18440	18440	18440	18440	0
462	20241210	123600	1634487700	18440	18440	18440	18440	25
463	20241210	123500	1634026700	18440	18440	18440	18440	15
464	20241210	123400	1633750100	18440	18440	18440	18440	25
465	20241210	123300	1633289100	18440	18440	18440	18440	11
466	20241210	123200	1633086260	18400	18400	18440	18400	529
467	20241210	123100	1623337780	18410	18400	18410	18400	704
468	20241210	123000	1610379540	18400	18400	18400	18390	103
469	20241210	122900	1608484690	18410	18420	18430	18410	64
470	20241210	122800	1607305950	18390	18390	18390	18390	0
471	20241210	122700	1607305950	18390	18390	18390	18390	0
472	20241210	122600	1607305950	18390	18390	18390	18390	558
473	20241210	122500	1597044330	18390	18400	18400	18390	242
474	20241210	122400	1592593920	18410	18410	18410	18410	0
475	20241210	122300	1592593920	18410	18400	18410	18390	164
476	20241210	122200	1589575900	18400	18400	18400	18400	31
477	20241210	122100	1589005500	18410	18400	18410	18400	11
478	20241210	122000	1588803000	18400	18410	18410	18400	97
479	20241210	121900	1587018140	18410	18410	18410	18400	134
480	20241210	121800	1584552120	18410	18400	18410	18400	183
481	20241210	121700	1581183890	18410	18410	18410	18410	4
482	20241210	121600	1581110250	18410	18410	18410	18410	8
483	20241210	121500	1580962970	18460	18400	18460	18400	91
484	20241210	121400	1579288510	18400	18420	18460	18400	225
485	20241210	121300	1575144470	18410	18420	18490	18410	203
486	20241210	121200	1571404440	18410	18410	18410	18410	1
487	20241210	121100	1571386030	18410	18440	18440	18410	213
488	20241210	121000	1567464430	18440	18440	18440	18440	10
489	20241210	120900	1567280030	18440	18410	18440	18410	385
490	20241210	120800	1560181090	18410	18400	18410	18390	372
491	20241210	120700	1553333400	18410	18420	18420	18410	525
492	20241210	120600	1543667990	18420	18500	18500	18420	906
493	20241210	120500	1526959520	18500	18500	18500	18500	110
494	20241210	120400	1524924520	18480	18480	18480	18480	0
495	20241210	120300	1524924520	18480	18490	18490	18480	30
496	20241210	120200	1524370110	18490	18430	18490	18430	111
497	20241210	120100	1522318320	18400	18400	18400	18400	0
498	20241210	120000	1522318320	18400	18440	18440	18400	622
499	20241210	115900	1510853520	18440	18390	18450	18390	2444
500	20241210	115800	1465854880	18390	18450	18450	18390	510
501	20241210	115700	1456473650	18420	18480	18480	18400	1008
502	20241210	115600	1437886550	18480	18480	18480	18480	10
503	20241210	115500	1437701750	18480	18560	18560	18480	2968
504	20241210	115400	1382757250	18590	18590	18590	18590	0
505	20241210	115300	1382757250	18590	18590	18590	18590	23
506	20241210	115200	1382329680	18590	18590	18590	18590	0
507	20241210	115100	1382329680	18590	18590	18590	18590	88
508	20241210	115000	1380693760	18530	18560	18560	18530	752
509	20241210	114900	1366744210	18570	18570	18570	18570	20
510	20241210	114800	1366372810	18570	18590	18590	18560	943
511	20241210	114700	1348859490	18580	18580	18580	18580	0
512	20241210	114600	1348859490	18580	18590	18590	18580	102
513	20241210	114500	1346963380	18590	18610	18610	18590	473
514	20241210	114400	1338163630	18620	18620	18620	18620	21
515	20241210	114300	1337772610	18610	18630	18630	18610	100
516	20241210	114200	1335910490	18630	18630	18630	18630	32
517	20241210	114100	1335314330	18620	18630	18630	18620	818
518	20241210	114000	1320083090	18640	18640	18640	18640	24
519	20241210	113900	1319635730	18640	18620	18640	18620	130
520	20241210	113800	1317213420	18620	18620	18620	18620	100
521	20241210	113700	1315351420	18630	18630	18630	18630	341
522	20241210	113600	1308998590	18640	18640	18640	18640	13
523	20241210	113500	1308756270	18640	18640	18640	18640	5
524	20241210	113400	1308663070	18640	18640	18640	18640	139
525	20241210	113300	1306072110	18650	18650	18650	18650	229
526	20241210	113200	1301801260	18660	18650	18660	18650	135
527	20241210	113100	1299282370	18650	18650	18650	18650	405
528	20241210	113000	1291729120	18650	18640	18650	18640	227
529	20241210	112900	1287497820	18650	18650	18650	18650	4
530	20241210	112800	1287423220	18650	18650	18650	18650	99
531	20241210	112700	1285576870	18650	18650	18650	18650	210
532	20241210	112600	1281660370	18640	18640	18650	18630	801
533	20241210	112500	1266732720	18650	18650	18650	18650	9
534	20241210	112400	1266564870	18650	18650	18650	18650	121
535	20241210	112300	1264308220	18640	18640	18640	18640	12
536	20241210	112200	1264084540	18650	18650	18650	18640	225
537	20241210	112100	1259890320	18650	18650	18650	18640	248
538	20241210	112000	1255266120	18660	18660	18660	18660	227
539	20241210	111900	1251030300	18650	18650	18650	18650	0
540	20241210	111800	1251030300	18650	18650	18650	18650	2
541	20241210	111700	1250993000	18640	18640	18640	18640	171
542	20241210	111600	1247805560	18640	18640	18640	18640	105
543	20241210	111500	1245848360	18640	18670	18670	18640	255
544	20241210	111400	1241091880	18680	18680	18680	18680	36
545	20241210	111300	1240419400	18680	18680	18680	18680	29
546	20241210	111200	1239877680	18680	18680	18680	18680	53
547	20241210	111100	1238887640	18680	18680	18680	18680	0
548	20241210	111000	1238887640	18680	18670	18680	18660	723
549	20241210	110900	1225384370	18670	18670	18670	18670	305
550	20241210	110800	1219690020	18680	18680	18680	18680	210
551	20241210	110700	1215767220	18680	18680	18680	18670	224
552	20241210	110600	1211583000	18680	18680	18680	18680	1450
553	20241210	110500	1184497000	18680	18680	18680	18680	602
554	20241210	110400	1173251640	18680	18680	18680	18670	124
555	20241210	110300	1170936010	18680	18680	18680	18680	20
556	20241210	110200	1170562410	18680	18670	18680	18670	96
557	20241210	110100	1168769480	18670	18670	18670	18670	37
558	20241210	110000	1168078690	18660	18660	18660	18650	384
559	20241210	105900	1160916430	18660	18670	18670	18660	51
560	20241210	105800	1159964370	18670	18660	18670	18660	3
561	20241210	105700	1159908380	18660	18670	18670	18660	118
562	20241210	105600	1157706290	18670	18680	18680	18670	312
563	20241210	105500	1151879080	18680	18670	18680	18670	11
564	20241210	105400	1151673700	18670	18640	18670	18640	855
565	20241210	105300	1135716460	18640	18600	18640	18600	471
566	20241210	105200	1126943590	18610	18600	18610	18600	215
567	20241210	105100	1122943940	18600	18600	18600	18590	14
568	20241210	105000	1122683550	18600	18600	18600	18600	39
569	20241210	104900	1121958150	18600	18600	18600	18600	11
570	20241210	104800	1121753550	18590	18580	18590	18580	6
571	20241210	104700	1121642020	18590	18590	18590	18590	1
572	20241210	104600	1121623430	18590	18590	18590	18590	128
573	20241210	104500	1119243910	18590	18580	18590	18580	22
574	20241210	104400	1118835070	18580	18580	18580	18580	94
575	20241210	104300	1117088550	18580	18580	18580	18580	132
576	20241210	104200	1114635990	18580	18580	18580	18580	12
577	20241210	104100	1114413030	18580	18550	18580	18540	1311
578	20241210	104000	1090094860	18540	18530	18550	18530	697
579	20241210	103900	1077174380	18550	18550	18550	18530	1114
580	20241210	103800	1056520900	18570	18550	18570	18550	155
581	20241210	103700	1053643960	18530	18520	18530	18520	528
582	20241210	103600	1043865120	18520	18550	18550	18520	1978
583	20241210	103500	1007212030	18550	18560	18560	18550	42
584	20241210	103400	1006432620	18560	18560	18560	18560	53
585	20241210	103300	1005448940	18560	18570	18570	18560	167
586	20241210	103200	1002349270	18570	18580	18580	18570	464
587	20241210	103100	993732620	18590	18580	18590	18570	76
588	20241210	103000	992320630	18580	18630	18630	18580	774
589	20241210	102900	977921390	18640	18620	18640	18620	176
590	20241210	102800	974642450	18620	18630	18630	18620	84
591	20241210	102700	973077540	18630	18630	18630	18630	72
592	20241210	102600	971736180	18630	18620	18630	18620	37
593	20241210	102500	971046970	18620	18620	18620	18620	0
594	20241210	102400	971046970	18620	18630	18630	18620	46
595	20241210	102300	970190350	18610	18600	18610	18590	1229
596	20241210	102200	947333540	18600	18600	18600	18600	60
597	20241210	102100	946217540	18600	18600	18600	18600	353
598	20241210	102000	939651740	18610	18610	18610	18600	117
599	20241210	101900	937475500	18610	18610	18610	18610	1
600	20241210	101800	937456890	18590	18630	18630	18590	765
601	20241210	101700	923227860	18610	18640	18640	18610	1412
602	20241210	101600	896927060	18640	18650	18660	18640	119
603	20241210	101500	894707820	18640	18650	18650	18640	7
604	20241210	101400	894577320	18650	18660	18660	18650	378
605	20241210	101300	887525320	18670	18680	18680	18670	436
606	20241210	101200	879382880	18680	18680	18680	18680	204
607	20241210	101100	875572160	18670	18670	18670	18670	100
608	20241210	101000	873705160	18670	18680	18680	18670	228
609	20241210	100900	869447150	18690	18680	18690	18680	71
610	20241210	100800	868120610	18680	18680	18680	18680	0
611	20241210	100700	868120610	18680	18690	18690	18680	255
612	20241210	100600	863356660	18680	18680	18680	18680	308
613	20241210	100500	857603220	18670	18660	18670	18660	1532
614	20241210	100400	829012780	18660	18640	18660	18640	477
615	20241210	100300	820116200	18600	18650	18660	18600	1164
616	20241210	100200	798458370	18650	18650	18650	18650	15
617	20241210	100100	798178620	18650	18620	18650	18620	84
618	20241210	100000	796613450	18620	18620	18620	18620	1
619	20241210	095900	796594830	18610	18610	18610	18610	0
620	20241210	095800	796594830	18610	18610	18610	18610	3
621	20241210	095700	796539000	18610	18630	18630	18610	807
622	20241210	095600	781518490	18630	18630	18650	18630	109
623	20241210	095500	779487000	18630	18630	18630	18630	10
624	20241210	095400	779300700	18630	18670	18670	18630	712
625	20241210	095300	766019440	18660	18690	18700	18660	225
626	20241210	095200	761816510	18690	18680	18690	18680	753
627	20241210	095100	747744240	18680	18680	18690	18680	1120
628	20241210	095000	726819330	18660	18670	18680	18660	129
629	20241210	094900	724410840	18680	18680	18680	18680	0
630	20241210	094800	724410840	18680	18650	18680	18650	355
631	20241210	094700	717789790	18650	18670	18670	18640	436
632	20241210	094600	709653050	18670	18650	18670	18650	135
633	20241210	094500	707133670	18620	18620	18620	18620	900
634	20241210	094400	690375670	18660	18670	18670	18650	434
635	20241210	094300	682278210	18670	18660	18670	18660	225
636	20241210	094200	678079610	18620	18630	18660	18620	536
637	20241210	094100	668097600	18670	18620	18670	18620	59
638	20241210	094000	666996600	18650	18650	18650	18650	621
639	20241210	093900	655414950	18650	18650	18650	18650	11
640	20241210	093800	655209800	18660	18680	18690	18660	338
641	20241210	093700	648897250	18670	18670	18680	18670	337
642	20241210	093600	642603350	18670	18650	18670	18650	959
643	20241210	093500	624717460	18650	18600	18650	18590	1915
644	20241210	093400	589043050	18630	18630	18630	18630	33
645	20241210	093300	588428260	18640	18640	18640	18640	5
646	20241210	093200	588335060	18600	18640	18640	18600	514
647	20241210	093100	578765520	18650	18640	18650	18640	169
648	20241210	093000	575613900	18640	18630	18660	18630	228
649	20241210	092900	571361320	18660	18660	18660	18630	979
650	20241210	092800	553115260	18660	18670	18700	18630	227
651	20241210	092700	548882970	18670	18690	18700	18670	410
652	20241210	092600	541221600	18680	18660	18680	18660	336
653	20241210	092500	534946310	18630	18650	18670	18630	189
654	20241210	092400	531420750	18670	18650	18670	18640	204
655	20241210	092300	527615890	18650	18620	18680	18600	555
656	20241210	092200	517251790	18600	18590	18600	18570	856
657	20241210	092100	501336060	18580	18660	18700	18580	1500
658	20241210	092000	473362490	18650	18710	18710	18650	420
659	20241210	091900	465522240	18710	18700	18720	18650	988
660	20241210	091800	447061290	18700	18630	18710	18630	3233
661	20241210	091700	386683150	18630	18580	18630	18580	120
662	20241210	091600	384452270	18580	18570	18650	18570	4100
663	20241210	091500	308110020	18530	18580	18580	18530	79
664	20241210	091400	306645720	18560	18560	18600	18550	424
665	20241210	091300	298776410	18550	18600	18600	18550	712
666	20241210	091200	285556960	18580	18580	18630	18580	894
667	20241210	091100	268925530	18580	18550	18640	18510	5310
668	20241210	091000	170185580	18550	18500	18550	18500	757
669	20241210	090900	156156240	18540	18550	18550	18540	147
670	20241210	090800	153429690	18550	18480	18550	18480	469
671	20241210	090700	144748630	18480	18560	18560	18480	518
672	20241210	090600	135166430	18550	18550	18550	18500	679
673	20241210	090500	122572800	18540	18540	18550	18500	338
674	20241210	090400	116304930	18570	18460	18580	18460	179
675	20241210	090300	112991390	18450	18420	18460	18420	1074
676	20241210	090200	93173200	18320	18310	18440	18300	1288
677	20241210	090100	69589440	18310	18460	18460	18310	69
678	20241210	090000	68317700	18460	18050	18630	18050	3770