KissMeData/001680/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183500	3117166630	19060	19060	19060	19060	6541
3	20241209	183400	3117166630	19060	19060	19060	19060	0
4	20241209	183300	3117166630	19060	19060	19060	19060	0
5	20241209	183200	3117166630	19060	19060	19060	19060	0
6	20241209	183100	3117166630	19060	19060	19060	19060	0
7	20241209	183000	3117166630	19060	19060	19060	19060	0
8	20241209	182900	3117166630	19060	19060	19060	19060	0
9	20241209	182800	3117166630	19060	19060	19060	19060	0
10	20241209	182700	3117166630	19060	19060	19060	19060	0
11	20241209	182600	3117166630	19060	19060	19060	19060	0
12	20241209	182500	3117166630	19060	19060	19060	19060	0
13	20241209	182400	3117166630	19060	19060	19060	19060	0
14	20241209	182300	3117166630	19060	19060	19060	19060	0
15	20241209	182200	3117166630	19060	19060	19060	19060	0
16	20241209	182100	3117166630	19060	19060	19060	19060	0
17	20241209	182000	3117166630	19060	19060	19060	19060	0
18	20241209	181900	3117166630	19060	19060	19060	19060	0
19	20241209	181800	3117166630	19060	19060	19060	19060	0
20	20241209	181700	3117166630	19060	19060	19060	19060	0
21	20241209	181600	3117166630	19060	19060	19060	19060	0
22	20241209	181500	3117166630	19060	19060	19060	19060	0
23	20241209	181400	3117166630	19060	19060	19060	19060	0
24	20241209	181300	3117166630	19060	19060	19060	19060	0
25	20241209	181200	3117166630	19060	19060	19060	19060	0
26	20241209	181100	3117166630	19060	19060	19060	19060	0
27	20241209	181000	3117166630	19060	19060	19060	19060	0
28	20241209	180900	3117166630	19060	19060	19060	19060	0
29	20241209	180800	3117166630	19060	19060	19060	19060	0
30	20241209	180700	3117166630	19060	19060	19060	19060	0
31	20241209	180600	3117166630	19060	19060	19060	19060	0
32	20241209	180500	3117166630	19060	19060	19060	19060	6541
33	20241209	180400	3117166630	19060	19060	19060	19060	0
34	20241209	180300	3117166630	19060	19060	19060	19060	0
35	20241209	180200	3117166630	19060	19060	19060	19060	0
36	20241209	180100	3117166630	19060	19060	19060	19060	0
37	20241209	180000	3117166630	19060	19060	19060	19060	0
38	20241209	175900	3117166630	19060	19060	19060	19060	0
39	20241209	175800	3117166630	19060	19060	19060	19060	0
40	20241209	175700	3117166630	19060	19060	19060	19060	0
41	20241209	175600	3117166630	19060	19060	19060	19060	0
42	20241209	175500	3117166630	19060	19060	19060	19060	0
43	20241209	175400	3117166630	19060	19060	19060	19060	0
44	20241209	175300	3117166630	19060	19060	19060	19060	0
45	20241209	175200	3117166630	19060	19060	19060	19060	0
46	20241209	175100	3117166630	19060	19060	19060	19060	0
47	20241209	175000	3117166630	19060	19060	19060	19060	0
48	20241209	174900	3117166630	19060	19060	19060	19060	0
49	20241209	174800	3117166630	19060	19060	19060	19060	0
50	20241209	174700	3117166630	19060	19060	19060	19060	0
51	20241209	174600	3117166630	19060	19060	19060	19060	0
52	20241209	174500	3117166630	19060	19060	19060	19060	0
53	20241209	174400	3117166630	19060	19060	19060	19060	0
54	20241209	174300	3117166630	19060	19060	19060	19060	0
55	20241209	174200	3117166630	19060	19060	19060	19060	0
56	20241209	174100	3117166630	19060	19060	19060	19060	0
57	20241209	174000	3117166630	19060	19060	19060	19060	0
58	20241209	173900	3117166630	19060	19060	19060	19060	0
59	20241209	173800	3117166630	19060	19060	19060	19060	0
60	20241209	173700	3117166630	19060	19060	19060	19060	0
61	20241209	173600	3117166630	19060	19060	19060	19060	0
62	20241209	173500	3117166630	19060	19060	19060	19060	6541
63	20241209	173400	3117166630	19060	19060	19060	19060	0
64	20241209	173300	3117166630	19060	19060	19060	19060	0
65	20241209	173200	3117166630	19060	19060	19060	19060	0
66	20241209	173100	3117166630	19060	19060	19060	19060	0
67	20241209	173000	3117166630	19060	19060	19060	19060	0
68	20241209	172900	3117166630	19060	19060	19060	19060	0
69	20241209	172800	3117166630	19060	19060	19060	19060	0
70	20241209	172700	3117166630	19060	19060	19060	19060	0
71	20241209	172600	3117166630	19060	19060	19060	19060	0
72	20241209	172500	3117166630	19060	19060	19060	19060	0
73	20241209	172400	3117166630	19060	19060	19060	19060	0
74	20241209	172300	3117166630	19060	19060	19060	19060	0
75	20241209	172200	3117166630	19060	19060	19060	19060	0
76	20241209	172100	3117166630	19060	19060	19060	19060	0
77	20241209	172000	3117166630	19060	19060	19060	19060	0
78	20241209	171900	3117166630	19060	19060	19060	19060	0
79	20241209	171800	3117166630	19060	19060	19060	19060	0
80	20241209	171700	3117166630	19060	19060	19060	19060	0
81	20241209	171600	3117166630	19060	19060	19060	19060	0
82	20241209	171500	3117166630	19060	19060	19060	19060	0
83	20241209	171400	3117166630	19060	19060	19060	19060	0
84	20241209	171300	3117166630	19060	19060	19060	19060	0
85	20241209	171200	3117166630	19060	19060	19060	19060	0
86	20241209	171100	3117166630	19060	19060	19060	19060	0
87	20241209	171000	3117166630	19060	19060	19060	19060	0
88	20241209	170900	3117166630	19060	19060	19060	19060	0
89	20241209	170800	3117166630	19060	19060	19060	19060	0
90	20241209	170700	3117166630	19060	19060	19060	19060	0
91	20241209	170600	3117166630	19060	19060	19060	19060	0
92	20241209	170500	3117166630	19060	19060	19060	19060	6541
93	20241209	170400	3117166630	19060	19060	19060	19060	0
94	20241209	170300	3117166630	19060	19060	19060	19060	0
95	20241209	170200	3117166630	19060	19060	19060	19060	0
96	20241209	170100	3117166630	19060	19060	19060	19060	0
97	20241209	170000	3117166630	19060	19060	19060	19060	0
98	20241209	165900	3117166630	19060	19060	19060	19060	0
99	20241209	165800	3117166630	19060	19060	19060	19060	0
100	20241209	165700	3117166630	19060	19060	19060	19060	0
101	20241209	165600	3117166630	19060	19060	19060	19060	0
102	20241209	165500	3117166630	19060	19060	19060	19060	0
103	20241209	165400	3117166630	19060	19060	19060	19060	0
104	20241209	165300	3117166630	19060	19060	19060	19060	0
105	20241209	165200	3117166630	19060	19060	19060	19060	0
106	20241209	165100	3117166630	19060	19060	19060	19060	0
107	20241209	165000	3117166630	19060	19060	19060	19060	0
108	20241209	164900	3117166630	19060	19060	19060	19060	0
109	20241209	164800	3117166630	19060	19060	19060	19060	0
110	20241209	164700	3117166630	19060	19060	19060	19060	0
111	20241209	164600	3117166630	19060	19060	19060	19060	0
112	20241209	164500	3117166630	19060	19060	19060	19060	0
113	20241209	164400	3117166630	19060	19060	19060	19060	0
114	20241209	164300	3117166630	19060	19060	19060	19060	0
115	20241209	164200	3117166630	19060	19060	19060	19060	0
116	20241209	164100	3117166630	19060	19060	19060	19060	0
117	20241209	164000	3117166630	19060	19060	19060	19060	0
118	20241209	163900	3117166630	19060	19060	19060	19060	0
119	20241209	163800	3117166630	19060	19060	19060	19060	0
120	20241209	163700	3117166630	19060	19060	19060	19060	0
121	20241209	163600	3117166630	19060	19060	19060	19060	0
122	20241209	163500	3117166630	19060	19060	19060	19060	6541
123	20241209	163400	3117166630	19060	19060	19060	19060	0
124	20241209	163300	3117166630	19060	19060	19060	19060	0
125	20241209	163200	3117166630	19060	19060	19060	19060	0
126	20241209	163100	3117166630	19060	19060	19060	19060	0
127	20241209	163000	3117166630	19060	19060	19060	19060	0
128	20241209	162900	3117166630	19060	19060	19060	19060	0
129	20241209	162800	3117166630	19060	19060	19060	19060	0
130	20241209	162700	3117166630	19060	19060	19060	19060	0
131	20241209	162600	3117166630	19060	19060	19060	19060	0
132	20241209	162500	3117166630	19060	19060	19060	19060	0
133	20241209	162400	3117166630	19060	19060	19060	19060	0
134	20241209	162300	3117166630	19060	19060	19060	19060	0
135	20241209	162200	3117166630	19060	19060	19060	19060	0
136	20241209	162100	3117166630	19060	19060	19060	19060	0
137	20241209	162000	3117166630	19060	19060	19060	19060	0
138	20241209	161900	3117166630	19060	19060	19060	19060	0
139	20241209	161800	3117166630	19060	19060	19060	19060	0
140	20241209	161700	3117166630	19060	19060	19060	19060	0
141	20241209	161600	3117166630	19060	19060	19060	19060	0
142	20241209	161500	3117166630	19060	19060	19060	19060	0
143	20241209	161400	3117166630	19060	19060	19060	19060	0
144	20241209	161300	3117166630	19060	19060	19060	19060	0
145	20241209	161200	3117166630	19060	19060	19060	19060	0
146	20241209	161100	3117166630	19060	19060	19060	19060	0
147	20241209	161000	3117166630	19060	19060	19060	19060	0
148	20241209	160900	3117166630	19060	19060	19060	19060	0
149	20241209	160800	3117166630	19060	19060	19060	19060	0
150	20241209	160700	3117166630	19060	19060	19060	19060	0
151	20241209	160600	3117166630	19060	19060	19060	19060	0
152	20241209	160500	3117166630	19060	19060	19060	19060	6541
153	20241209	160400	3117166630	19060	19060	19060	19060	0
154	20241209	160300	3117166630	19060	19060	19060	19060	0
155	20241209	160200	3117166630	19060	19060	19060	19060	0
156	20241209	160100	3117166630	19060	19060	19060	19060	0
157	20241209	160000	3117166630	19060	19060	19060	19060	0
158	20241209	155900	3117166630	19060	19060	19060	19060	0
159	20241209	155800	3117166630	19060	19060	19060	19060	0
160	20241209	155700	3117166630	19060	19060	19060	19060	0
161	20241209	155600	3117166630	19060	19060	19060	19060	0
162	20241209	155500	3117166630	19060	19060	19060	19060	0
163	20241209	155400	3117166630	19060	19060	19060	19060	0
164	20241209	155300	3117166630	19060	19060	19060	19060	0
165	20241209	155200	3117166630	19060	19060	19060	19060	0
166	20241209	155100	3117166630	19060	19060	19060	19060	0
167	20241209	155000	3117166630	19060	19060	19060	19060	0
168	20241209	154900	3117166630	19060	19060	19060	19060	0
169	20241209	154800	3117166630	19060	19060	19060	19060	0
170	20241209	154700	3117166630	19060	19060	19060	19060	0
171	20241209	154600	3117166630	19060	19060	19060	19060	0
172	20241209	154500	3117166630	19060	19060	19060	19060	0
173	20241209	154400	3117166630	19060	19060	19060	19060	0
174	20241209	154300	3117166630	19060	19060	19060	19060	0
175	20241209	154200	3117166630	19060	19060	19060	19060	0
176	20241209	154100	3117166630	19060	19060	19060	19060	0
177	20241209	154000	3117166630	19060	19060	19060	19060	0
178	20241209	153900	3117166630	19060	19060	19060	19060	0
179	20241209	153800	3117166630	19060	19060	19060	19060	0
180	20241209	153700	3117166630	19060	19060	19060	19060	0
181	20241209	153600	3117166630	19060	19060	19060	19060	0
182	20241209	153500	3117166630	19060	19060	19060	19060	6541
183	20241209	153400	3117166630	19060	19060	19060	19060	0
184	20241209	153300	3117166630	19060	19060	19060	19060	0
185	20241209	153200	3117166630	19060	19060	19060	19060	0
186	20241209	153100	3117166630	19060	19060	19060	19060	0
187	20241209	153000	3117166630	19060	19060	19060	19060	6541
188	20241209	152900	2992495170	19070	19070	19070	19070	0
189	20241209	152800	2992495170	19070	19070	19070	19070	0
190	20241209	152700	2992495170	19070	19070	19070	19070	0
191	20241209	152600	2992495170	19070	19070	19070	19070	0
192	20241209	152500	2992495170	19070	19070	19070	19070	0
193	20241209	152400	2992495170	19070	19070	19070	19070	0
194	20241209	152300	2992495170	19070	19070	19070	19070	0
195	20241209	152200	2992495170	19070	19070	19070	19070	0
196	20241209	152100	2992495170	19070	19070	19070	19070	0
197	20241209	152000	2992495170	19070	19070	19070	19070	0
198	20241209	151900	2992495170	19070	19060	19080	19060	624
199	20241209	151800	2980597850	19070	19070	19070	19060	236
200	20241209	151700	2976099010	19060	19080	19080	19060	708
201	20241209	151600	2962597530	19080	19080	19080	19070	192
202	20241209	151500	2958935550	19070	19090	19090	19070	284
203	20241209	151400	2953517410	19090	19090	19100	19090	1052
204	20241209	151300	2933430570	19090	19080	19090	19080	48
205	20241209	151200	2932514320	19070	19090	19100	19070	1566
206	20241209	151100	2902634920	19090	19100	19100	19090	137
207	20241209	151000	2900019340	19100	19100	19100	19090	211
208	20241209	150900	2895989760	19090	19090	19100	19090	20
209	20241209	150800	2895607920	19090	19090	19100	19090	74
210	20241209	150700	2894195040	19090	19090	19100	19090	67
211	20241209	150600	2892915950	19090	19100	19110	19090	46
212	20241209	150500	2892037490	19100	19120	19120	19100	221
213	20241209	150400	2887815500	19110	19100	19120	19100	55
214	20241209	150300	2886764470	19100	19110	19120	19100	57
215	20241209	150200	2885675220	19120	19120	19120	19110	14
216	20241209	150100	2885407650	19120	19100	19120	19090	217
217	20241209	150000	2881263000	19100	19090	19100	19090	209
218	20241209	145900	2877271520	19100	19110	19110	19090	145
219	20241209	145800	2874502320	19120	19090	19120	19090	268
220	20241209	145700	2869386010	19080	19080	19080	19070	217
221	20241209	145600	2865245660	19080	19080	19080	19080	134
222	20241209	145500	2862688940	19090	19080	19090	19080	46
223	20241209	145400	2861811170	19090	19100	19100	19080	576
224	20241209	145300	2850820120	19100	19100	19100	19100	163
225	20241209	145200	2847706820	19090	19090	19100	19080	239
226	20241209	145100	2843144190	19090	19090	19100	19080	164
227	20241209	145000	2840013500	19090	19090	19100	19090	332
228	20241209	144900	2833674090	19090	19100	19100	19090	1466
229	20241209	144800	2805675360	19100	19110	19110	19100	368
230	20241209	144700	2798643060	19110	19110	19110	19100	142
231	20241209	144600	2795929450	19100	19100	19110	19100	8
232	20241209	144500	2795776640	19100	19130	19130	19100	1409
233	20241209	144400	2768853030	19130	19150	19150	19120	28
234	20241209	144300	2768317360	19140	19150	19150	19140	7
235	20241209	144200	2768183360	19140	19140	19150	19140	47
236	20241209	144100	2767283620	19150	19150	19150	19140	22
237	20241209	144000	2766862330	19150	19140	19150	19130	508
238	20241209	143900	2757140180	19130	19140	19140	19130	3
239	20241209	143800	2757082780	19140	19140	19140	19130	8
240	20241209	143700	2756929670	19140	19130	19140	19130	33
241	20241209	143600	2756298370	19130	19130	19140	19130	137
242	20241209	143500	2753677510	19130	19140	19140	19130	8
243	20241209	143400	2753524420	19140	19130	19140	19130	56
244	20241209	143300	2752453050	19130	19120	19130	19120	137
245	20241209	143200	2749832290	19120	19140	19150	19120	79
246	20241209	143100	2748320740	19140	19150	19150	19140	18
247	20241209	143000	2747976190	19150	19140	19150	19130	525
248	20241209	142900	2737932140	19140	19130	19140	19130	532
249	20241209	142800	2727749710	19130	19130	19140	19130	165
250	20241209	142700	2724592250	19140	19160	19160	19140	286
251	20241209	142600	2719115800	19150	19160	19160	19150	90
252	20241209	142500	2717391500	19150	19160	19160	19150	3
253	20241209	142400	2717334030	19150	19160	19160	19150	66
254	20241209	142300	2716070100	19150	19150	19160	19150	53
255	20241209	142200	2715055140	19150	19170	19170	19150	56
256	20241209	142100	2713982130	19160	19160	19170	19160	28
257	20241209	142000	2713445630	19160	19160	19170	19160	76
258	20241209	141900	2711989440	19160	19150	19170	19150	40
259	20241209	141800	2711223140	19160	19140	19160	19140	270
260	20241209	141700	2706051580	19140	19130	19140	19120	760
261	20241209	141600	2691511800	19130	19120	19130	19120	15
262	20241209	141500	2691224990	19120	19120	19130	19120	94
263	20241209	141400	2689427190	19120	19140	19140	19120	29
264	20241209	141300	2688872380	19130	19130	19140	19130	44
265	20241209	141200	2688030640	19130	19150	19150	19130	985
266	20241209	141100	2669178460	19150	19150	19160	19140	667
267	20241209	141000	2656405400	19160	19160	19160	19150	57
268	20241209	140900	2655313340	19160	19160	19160	19160	33
269	20241209	140800	2654681060	19150	19160	19160	19150	104
270	20241209	140700	2652688540	19160	19160	19160	19150	38
271	20241209	140600	2651960470	19160	19150	19160	19150	3
272	20241209	140500	2651903000	19150	19170	19170	19150	122
273	20241209	140400	2649566290	19160	19160	19160	19160	158
274	20241209	140300	2646539010	19160	19160	19160	19150	47
275	20241209	140200	2645638600	19160	19160	19160	19160	134
276	20241209	140100	2643071160	19150	19180	19180	19150	15
277	20241209	140000	2642783770	19160	19160	19160	19160	16
278	20241209	135900	2642477210	19190	19190	19200	19160	381
279	20241209	135800	2635175940	19190	19200	19200	19190	1010
280	20241209	135700	2615783990	19200	19210	19210	19200	35
281	20241209	135600	2615111940	19200	19200	19200	19200	7
282	20241209	135500	2614977540	19200	19200	19210	19200	79
283	20241209	135400	2613460730	19210	19190	19210	19190	366
284	20241209	135300	2606435510	19180	19170	19180	19170	240
285	20241209	135200	2601834360	19170	19170	19170	19160	34
286	20241209	135100	2601182680	19170	19170	19170	19170	147
287	20241209	135000	2598364690	19160	19160	19170	19150	215
288	20241209	134900	2594244820	19160	19170	19170	19160	34
289	20241209	134800	2593593170	19170	19160	19170	19160	36
290	20241209	134700	2592903350	19150	19150	19150	19140	312
291	20241209	134600	2586930240	19150	19150	19150	19140	70
292	20241209	134500	2585590070	19150	19140	19150	19140	24
293	20241209	134400	2585130680	19140	19160	19170	19140	39
294	20241209	134300	2584383640	19160	19160	19160	19160	26
295	20241209	134200	2583885480	19170	19170	19170	19170	1
296	20241209	134100	2583866310	19150	19170	19170	19150	12
297	20241209	134000	2583636490	19170	19170	19170	19170	3
298	20241209	133900	2583578980	19140	19190	19190	19140	661
299	20241209	133800	2570919140	19180	19180	19180	19180	57
300	20241209	133700	2569825880	19180	19170	19190	19170	104
301	20241209	133600	2567832150	19170	19160	19170	19160	513
302	20241209	133500	2557998040	19160	19160	19160	19160	512
303	20241209	133400	2548188120	19150	19150	19150	19140	801
304	20241209	133300	2532850870	19150	19160	19160	19150	162
305	20241209	133200	2529747130	19160	19160	19170	19160	27
306	20241209	133100	2529229800	19160	19160	19170	19160	26
307	20241209	133000	2528731630	19170	19170	19170	19170	1
308	20241209	132900	2528712460	19170	19170	19170	19160	8
309	20241209	132800	2528559140	19170	19170	19180	19170	47
310	20241209	132700	2527658140	19180	19180	19180	19180	5
311	20241209	132600	2527562240	19180	19180	19180	19180	1
312	20241209	132500	2527543060	19170	19180	19180	19170	11
313	20241209	132400	2527332090	19180	19180	19190	19180	24
314	20241209	132300	2526871760	19180	19180	19190	19180	11
315	20241209	132200	2526660740	19180	19190	19190	19180	73
316	20241209	132100	2525260580	19190	19190	19190	19190	2
317	20241209	132000	2525222200	19190	19180	19190	19180	59
318	20241209	131900	2524090100	19180	19190	19190	19180	16
319	20241209	131800	2523783090	19190	19190	19190	19190	3
320	20241209	131700	2523725520	19180	19190	19190	19180	13
321	20241209	131600	2523476170	19190	19180	19190	19180	292
322	20241209	131500	2517875600	19180	19170	19180	19170	55
323	20241209	131400	2516821240	19170	19160	19170	19160	582
324	20241209	131300	2505669500	19160	19160	19160	19150	152
325	20241209	131200	2502757690	19150	19150	19160	19150	157
326	20241209	131100	2499749820	19150	19150	19160	19150	31
327	20241209	131000	2499156160	19150	19150	19160	19150	109
328	20241209	130900	2497068620	19160	19150	19160	19150	108
329	20241209	130800	2494999800	19160	19150	19160	19150	80
330	20241209	130700	2493467300	19150	19150	19160	19150	28
331	20241209	130600	2492931080	19150	19160	19160	19150	151
332	20241209	130500	2490039200	19150	19150	19160	19150	45
333	20241209	130400	2489177440	19150	19150	19160	19150	57
334	20241209	130300	2488085750	19160	19160	19160	19150	127
335	20241209	130200	2485652590	19160	19160	19160	19150	61
336	20241209	130100	2484483990	19160	19160	19160	19150	41
337	20241209	130000	2483698550	19160	19160	19160	19150	14
338	20241209	125900	2483430340	19150	19150	19160	19150	42
339	20241209	125800	2482625740	19150	19160	19160	19150	104
340	20241209	125700	2480633210	19160	19180	19180	19160	5
341	20241209	125600	2480537350	19160	19150	19180	19140	1046
342	20241209	125500	2460505130	19140	19140	19140	19140	3
343	20241209	125400	2460447710	19150	19150	19150	19150	6
344	20241209	125300	2460332810	19150	19150	19150	19150	300
345	20241209	125200	2454587810	19150	19160	19160	19150	350
346	20241209	125100	2447885140	19160	19160	19160	19160	2
347	20241209	125000	2447846820	19160	19180	19180	19160	228
348	20241209	124900	2443474210	19180	19170	19180	19160	923
349	20241209	124800	2425774420	19170	19160	19170	19160	42
350	20241209	124700	2424969390	19150	19170	19180	19150	2005
351	20241209	124600	2386517250	19170	19170	19170	19170	0
352	20241209	124500	2386517250	19170	19180	19180	19140	89
353	20241209	124400	2384811780	19180	19170	19180	19160	313
354	20241209	124300	2378811760	19170	19170	19180	19170	26
355	20241209	124200	2378313310	19170	19180	19180	19170	259
356	20241209	124100	2373345830	19180	19170	19180	19170	466
357	20241209	124000	2364410570	19170	19170	19170	19160	17
358	20241209	123900	2364084830	19160	19160	19160	19160	84
359	20241209	123800	2362475390	19160	19140	19160	19140	84
360	20241209	123700	2360866010	19140	19140	19140	19130	168
361	20241209	123600	2357650590	19140	19170	19170	19140	720
362	20241209	123500	2343861030	19160	19170	19170	19160	5
363	20241209	123400	2343765220	19160	19170	19170	19160	87
364	20241209	123300	2342098180	19170	19180	19180	19170	206
365	20241209	123200	2338149130	19180	19160	19180	19160	825
366	20241209	123100	2322334830	19160	19170	19170	19160	140
367	20241209	123000	2319651610	19170	19180	19180	19170	663
368	20241209	122900	2306940290	19170	19180	19180	19170	41
369	20241209	122800	2306154310	19170	19170	19170	19170	3
370	20241209	122700	2306096800	19180	19180	19190	19180	256
371	20241209	122600	2301186620	19180	19200	19200	19180	495
372	20241209	122500	2291691360	19200	19190	19200	19190	165
373	20241209	122400	2288524650	19200	19190	19200	19190	14
374	20241209	122300	2288255960	19200	19200	19200	19190	42
375	20241209	122200	2287449580	19200	19190	19200	19190	127
376	20241209	122100	2285012440	19190	19190	19190	19190	13
377	20241209	122000	2284762970	19190	19190	19200	19190	16
378	20241209	121900	2284455920	19180	19180	19190	19180	717
379	20241209	121800	2270702990	19190	19190	19190	19180	19
380	20241209	121700	2270338410	19190	19200	19200	19190	14
381	20241209	121600	2270069680	19210	19190	19210	19180	61
382	20241209	121500	2268899280	19190	19200	19210	19190	108
383	20241209	121400	2266826550	19200	19210	19210	19200	13
384	20241209	121300	2266576860	19220	19220	19230	19220	29
385	20241209	121200	2266019470	19220	19210	19230	19210	250
386	20241209	121100	2261216500	19200	19200	19210	19200	50
387	20241209	121000	2260256100	19190	19200	19200	19190	131
388	20241209	120900	2257742060	19210	19190	19210	19190	204
389	20241209	120800	2253827280	19200	19200	19200	19200	278
390	20241209	120700	2248489680	19190	19190	19200	19190	31
391	20241209	120600	2247894780	19190	19200	19200	19190	534
392	20241209	120500	2237643290	19200	19200	19230	19190	920
393	20241209	120400	2219977810	19200	19200	19200	19190	115
394	20241209	120300	2217770810	19200	19200	19210	19200	106
395	20241209	120200	2215735600	19190	19200	19200	19190	52
396	20241209	120100	2214737320	19200	19200	19210	19190	109
397	20241209	120000	2212644500	19210	19210	19210	19200	185
398	20241209	115900	2209091990	19210	19200	19210	19200	155
399	20241209	115800	2206114620	19210	19210	19210	19210	1
400	20241209	115700	2206095410	19190	19210	19210	19190	42
401	20241209	115600	2205289350	19190	19190	19190	19190	2
402	20241209	115500	2205250970	19190	19190	19200	19180	672
403	20241209	115400	2192355350	19200	19190	19200	19180	960
404	20241209	115300	2173934400	19190	19190	19200	19190	97
405	20241209	115200	2172072960	19190	19190	19190	19190	218
406	20241209	115100	2167889540	19200	19210	19220	19200	288
407	20241209	115000	2162359190	19220	19220	19220	19220	36
408	20241209	114900	2161667270	19220	19230	19230	19220	229
409	20241209	114800	2157263800	19240	19220	19240	19220	112
410	20241209	114700	2155111110	19210	19220	19220	19210	4
411	20241209	114600	2155034260	19220	19220	19220	19220	149
412	20241209	114500	2152170480	19230	19220	19230	19220	184
413	20241209	114400	2148632260	19220	19230	19230	19220	5
414	20241209	114300	2148536140	19210	19210	19210	19210	11
415	20241209	114200	2148324830	19230	19220	19230	19210	62
416	20241209	114100	2147133500	19220	19220	19230	19220	52
417	20241209	114000	2146134050	19220	19210	19240	19210	21
418	20241209	113900	2145730410	19210	19250	19250	19210	51
419	20241209	113800	2144750080	19260	19260	19260	19250	166
420	20241209	113700	2141553100	19260	19260	19270	19260	33
421	20241209	113600	2140917510	19260	19270	19270	19260	10
422	20241209	113500	2140724900	19260	19260	19270	19260	26
423	20241209	113400	2140224130	19260	19260	19260	19250	27
424	20241209	113300	2139704120	19250	19260	19260	19250	112
425	20241209	113200	2137547030	19260	19270	19270	19260	6
426	20241209	113100	2137431460	19260	19230	19270	19220	282
427	20241209	113000	2132004690	19230	19230	19240	19230	99
428	20241209	112900	2130100910	19240	19250	19250	19210	422
429	20241209	112800	2121988140	19260	19200	19260	19200	475
430	20241209	112700	2112860600	19200	19200	19210	19200	22
431	20241209	112600	2112438190	19200	19200	19210	19190	196
432	20241209	112500	2108675580	19200	19210	19210	19190	25
433	20241209	112400	2108195730	19200	19200	19200	19200	143
434	20241209	112300	2105450130	19200	19220	19220	19200	108
435	20241209	112200	2103375270	19230	19230	19230	19220	12
436	20241209	112100	2103144610	19230	19240	19250	19230	254
437	20241209	112000	2098257800	19250	19250	19250	19250	227
438	20241209	111900	2093888050	19260	19260	19260	19250	16
439	20241209	111800	2093580010	19270	19260	19270	19260	122
440	20241209	111700	2091230190	19260	19250	19260	19250	114
441	20241209	111600	2089034850	19260	19260	19260	19250	54
442	20241209	111500	2087995320	19250	19250	19250	19240	48
443	20241209	111400	2087071350	19250	19260	19270	19250	35
444	20241209	111300	2086397280	19270	19220	19270	19220	68
445	20241209	111200	2085089370	19220	19200	19220	19200	159
446	20241209	111100	2082035160	19200	19190	19210	19190	27
447	20241209	111000	2081516800	19210	19150	19210	19150	1298
448	20241209	110900	2056622430	19140	19150	19150	19140	113
449	20241209	110800	2054458500	19140	19140	19150	19140	493
450	20241209	110700	2045022430	19140	19180	19180	19140	207
451	20241209	110600	2041058270	19170	19140	19170	19140	455
452	20241209	110500	2032345350	19140	19130	19140	19080	2321
453	20241209	110400	1988023210	19130	19100	19160	19080	7384
454	20241209	110300	1846993300	19100	19090	19140	19090	1407
455	20241209	110200	1820106800	19090	19110	19120	19090	1279
456	20241209	110100	1795683280	19110	19110	19130	19090	1391
457	20241209	110000	1769108480	19120	19100	19130	19090	850
458	20241209	105900	1752868720	19100	19110	19120	19100	381
459	20241209	105800	1745589780	19110	19130	19140	19110	729
460	20241209	105700	1731647750	19130	19130	19140	19130	822
461	20241209	105600	1715922870	19130	19140	19140	19130	393
462	20241209	105500	1708402630	19140	19130	19140	19130	449
463	20241209	105400	1699812950	19140	19150	19160	19140	1544
464	20241209	105300	1670251720	19150	19150	19170	19150	1560
465	20241209	105200	1640371510	19160	19160	19170	19150	483
466	20241209	105100	1631118410	19160	19160	19180	19150	2590
467	20241209	105000	1581494430	19170	19190	19190	19170	543
468	20241209	104900	1571080630	19190	19210	19220	19190	1207
469	20241209	104800	1547902180	19210	19220	19220	19210	124
470	20241209	104700	1545520000	19210	19220	19220	19210	275
471	20241209	104600	1540235370	19220	19250	19250	19220	810
472	20241209	104500	1524649160	19250	19270	19270	19250	816
473	20241209	104400	1508935720	19260	19260	19260	19260	17
474	20241209	104300	1508608300	19260	19250	19270	19250	649
475	20241209	104200	1496114600	19250	19270	19270	19250	537
476	20241209	104100	1485772650	19270	19270	19280	19270	513
477	20241209	104000	1475885810	19270	19280	19290	19270	423
478	20241209	103900	1467730430	19280	19290	19300	19280	207
479	20241209	103800	1463737630	19290	19310	19310	19290	808
480	20241209	103700	1448141730	19320	19310	19320	19310	363
481	20241209	103600	1441131050	19310	19320	19320	19310	107
482	20241209	103500	1439064470	19320	19330	19330	19320	589
483	20241209	103400	1427683440	19330	19310	19330	19310	189
484	20241209	103300	1424032640	19330	19360	19360	19330	805
485	20241209	103200	1408466100	19360	19360	19370	19360	41
486	20241209	103100	1407672330	19360	19350	19370	19340	99
487	20241209	103000	1405756740	19350	19340	19350	19340	103
488	20241209	102900	1403763720	19340	19350	19350	19320	1004
489	20241209	102800	1384361150	19350	19330	19350	19330	532
490	20241209	102700	1374072100	19330	19360	19360	19320	1958
491	20241209	102600	1336206390	19360	19370	19370	19360	60
492	20241209	102500	1335044200	19380	19390	19390	19370	175
493	20241209	102400	1331652540	19390	19380	19400	19370	295
494	20241209	102300	1325933180	19370	19390	19390	19370	608
495	20241209	102200	1314148640	19380	19380	19450	19380	2056
496	20241209	102100	1274249440	19390	19390	19390	19370	365
497	20241209	102000	1267176860	19390	19370	19390	19370	53
498	20241209	101900	1266149730	19370	19390	19390	19370	56
499	20241209	101800	1265064750	19380	19350	19380	19350	146
500	20241209	101700	1262238970	19350	19370	19370	19340	206
501	20241209	101600	1258253230	19350	19360	19370	19350	13
502	20241209	101500	1258001540	19350	19350	19370	19350	69
503	20241209	101400	1256666160	19340	19340	19360	19340	285
504	20241209	101300	1251151920	19340	19330	19350	19330	87
505	20241209	101200	1249468960	19330	19360	19360	19330	763
506	20241209	101100	1234707670	19360	19360	19360	19350	167
507	20241209	101000	1231474560	19360	19360	19370	19360	52
508	20241209	100900	1230467820	19370	19360	19380	19360	135
509	20241209	100800	1227853930	19360	19360	19360	19350	24
510	20241209	100700	1227389420	19350	19370	19380	19350	538
511	20241209	100600	1216972000	19380	19380	19380	19370	27
512	20241209	100500	1216448870	19370	19390	19400	19370	483
513	20241209	100400	1207084600	19390	19410	19420	19380	419
514	20241209	100300	1198957270	19410	19410	19420	19410	24
515	20241209	100200	1198491420	19410	19430	19430	19410	192
516	20241209	100100	1194761750	19430	19430	19440	19410	44
517	20241209	100000	1193906900	19420	19410	19450	19410	68
518	20241209	095900	1192585820	19410	19450	19450	19410	150
519	20241209	095800	1189671780	19440	19410	19480	19410	253
520	20241209	095700	1184751660	19410	19420	19420	19390	263
521	20241209	095600	1179646450	19420	19370	19420	19370	698
522	20241209	095500	1166115880	19370	19350	19370	19340	288
523	20241209	095400	1160537700	19350	19430	19430	19320	5999
524	20241209	095300	1044323880	19430	19450	19470	19430	704
525	20241209	095200	1030632910	19450	19480	19480	19450	221
526	20241209	095100	1026331790	19470	19470	19480	19470	135
527	20241209	095000	1023703240	19470	19460	19470	19450	122
528	20241209	094900	1021328770	19460	19470	19470	19450	35
529	20241209	094800	1020647540	19470	19440	19480	19440	186
530	20241209	094700	1017028760	19440	19440	19440	19440	49
531	20241209	094600	1016076200	19440	19410	19440	19410	83
532	20241209	094500	1014464110	19400	19390	19400	19390	217
533	20241209	094400	1010254580	19390	19410	19410	19390	956
534	20241209	094300	991703910	19410	19430	19430	19410	411
535	20241209	094200	983722750	19430	19430	19440	19420	221
536	20241209	094100	979428900	19430	19440	19450	19420	474
537	20241209	094000	970218830	19440	19430	19440	19430	207
538	20241209	093900	966195220	19430	19420	19430	19420	46
539	20241209	093800	965301680	19420	19440	19450	19420	844
540	20241209	093700	948898530	19450	19470	19470	19440	220
541	20241209	093600	944617940	19470	19480	19480	19470	271
542	20241209	093500	939341250	19480	19490	19500	19470	97
543	20241209	093400	937451170	19490	19500	19510	19490	193
544	20241209	093300	933687860	19520	19520	19530	19490	153
545	20241209	093200	930702530	19510	19460	19530	19450	537
546	20241209	093100	920228160	19470	19450	19470	19450	214
547	20241209	093000	916065000	19450	19450	19490	19450	76
548	20241209	092900	914585840	19450	19490	19490	19450	372
549	20241209	092800	907347240	19480	19460	19490	19460	66
550	20241209	092700	906061760	19450	19460	19490	19450	1871
551	20241209	092600	869615950	19460	19480	19490	19450	441
552	20241209	092500	861027650	19470	19530	19530	19450	4150
553	20241209	092400	780134120	19530	19550	19590	19520	3757
554	20241209	092300	706680780	19550	19560	19650	19550	2290
555	20241209	092200	661829740	19560	19550	19560	19530	2426
556	20241209	092100	614405700	19540	19570	19570	19530	1986
557	20241209	092000	575594030	19570	19550	19580	19540	971
558	20241209	091900	556603100	19550	19560	19580	19550	451
559	20241209	091800	547779400	19560	19580	19590	19540	1305
560	20241209	091700	522246540	19580	19600	19600	19580	169
561	20241209	091600	518936370	19600	19570	19600	19570	521
562	20241209	091500	508733370	19570	19640	19650	19570	906
563	20241209	091400	490951730	19650	19620	19650	19580	2235
564	20241209	091300	447128200	19620	19660	19660	19620	482
565	20241209	091200	437660010	19660	19650	19670	19630	3496
566	20241209	091100	368979130	19660	19590	19660	19580	1335
567	20241209	091000	342764520	19590	19580	19590	19530	351
568	20241209	090900	335905450	19530	19440	19530	19440	981
569	20241209	090800	316796180	19440	19470	19490	19440	1053
570	20241209	090700	296296180	19460	19420	19470	19420	622
571	20241209	090600	284203830	19430	19430	19480	19420	676
572	20241209	090500	271055260	19480	19460	19490	19420	769
573	20241209	090400	256082630	19480	19410	19490	19400	1340
574	20241209	090300	230032690	19400	19450	19500	19390	1698
575	20241209	090200	197044600	19450	19510	19510	19020	5017
576	20241209	090100	99809980	19510	19520	19520	19460	1545
577	20241209	090000	69699730	19520	19700	19700	19350	3554