KissMeData/074600/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195300	3164578920	17950	17950	17950	17950	2179
3	20241204	195200	3164578920	17950	17950	17950	17950	0
4	20241204	195100	3164578920	17950	17950	17950	17950	0
5	20241204	195000	3164578920	17950	17950	17950	17950	0
6	20241204	194900	3164578920	17950	17950	17950	17950	0
7	20241204	194800	3164578920	17950	17950	17950	17950	0
8	20241204	194700	3164578920	17950	17950	17950	17950	0
9	20241204	194600	3164578920	17950	17950	17950	17950	0
10	20241204	194500	3164578920	17950	17950	17950	17950	0
11	20241204	194400	3164578920	17950	17950	17950	17950	0
12	20241204	194300	3164578920	17950	17950	17950	17950	0
13	20241204	194200	3164578920	17950	17950	17950	17950	0
14	20241204	194100	3164578920	17950	17950	17950	17950	0
15	20241204	194000	3164578920	17950	17950	17950	17950	0
16	20241204	193900	3164578920	17950	17950	17950	17950	0
17	20241204	193800	3164578920	17950	17950	17950	17950	0
18	20241204	193700	3164578920	17950	17950	17950	17950	0
19	20241204	193600	3164578920	17950	17950	17950	17950	0
20	20241204	193500	3164578920	17950	17950	17950	17950	0
21	20241204	193400	3164578920	17950	17950	17950	17950	0
22	20241204	193300	3164578920	17950	17950	17950	17950	0
23	20241204	193200	3164578920	17950	17950	17950	17950	0
24	20241204	193100	3164578920	17950	17950	17950	17950	0
25	20241204	193000	3164578920	17950	17950	17950	17950	0
26	20241204	192900	3164578920	17950	17950	17950	17950	0
27	20241204	192800	3164578920	17950	17950	17950	17950	0
28	20241204	192700	3164578920	17950	17950	17950	17950	0
29	20241204	192600	3164578920	17950	17950	17950	17950	0
30	20241204	192500	3164578920	17950	17950	17950	17950	0
31	20241204	192400	3164578920	17950	17950	17950	17950	0
32	20241204	192300	3164578920	17950	17950	17950	17950	2179
33	20241204	192200	3164578920	17950	17950	17950	17950	0
34	20241204	192100	3164578920	17950	17950	17950	17950	0
35	20241204	192000	3164578920	17950	17950	17950	17950	0
36	20241204	191900	3164578920	17950	17950	17950	17950	0
37	20241204	191800	3164578920	17950	17950	17950	17950	0
38	20241204	191700	3164578920	17950	17950	17950	17950	0
39	20241204	191600	3164578920	17950	17950	17950	17950	0
40	20241204	191500	3164578920	17950	17950	17950	17950	0
41	20241204	191400	3164578920	17950	17950	17950	17950	0
42	20241204	191300	3164578920	17950	17950	17950	17950	0
43	20241204	191200	3164578920	17950	17950	17950	17950	0
44	20241204	191100	3164578920	17950	17950	17950	17950	0
45	20241204	191000	3164578920	17950	17950	17950	17950	0
46	20241204	190900	3164578920	17950	17950	17950	17950	0
47	20241204	190800	3164578920	17950	17950	17950	17950	0
48	20241204	190700	3164578920	17950	17950	17950	17950	0
49	20241204	190600	3164578920	17950	17950	17950	17950	0
50	20241204	190500	3164578920	17950	17950	17950	17950	0
51	20241204	190400	3164578920	17950	17950	17950	17950	0
52	20241204	190300	3164578920	17950	17950	17950	17950	0
53	20241204	190200	3164578920	17950	17950	17950	17950	0
54	20241204	190100	3164578920	17950	17950	17950	17950	0
55	20241204	190000	3164578920	17950	17950	17950	17950	0
56	20241204	185900	3164578920	17950	17950	17950	17950	0
57	20241204	185800	3164578920	17950	17950	17950	17950	0
58	20241204	185700	3164578920	17950	17950	17950	17950	0
59	20241204	185600	3164578920	17950	17950	17950	17950	0
60	20241204	185500	3164578920	17950	17950	17950	17950	0
61	20241204	185400	3164578920	17950	17950	17950	17950	0
62	20241204	185300	3164578920	17950	17950	17950	17950	2179
63	20241204	185200	3164578920	17950	17950	17950	17950	0
64	20241204	185100	3164578920	17950	17950	17950	17950	0
65	20241204	185000	3164578920	17950	17950	17950	17950	0
66	20241204	184900	3164578920	17950	17950	17950	17950	0
67	20241204	184800	3164578920	17950	17950	17950	17950	0
68	20241204	184700	3164578920	17950	17950	17950	17950	0
69	20241204	184600	3164578920	17950	17950	17950	17950	0
70	20241204	184500	3164578920	17950	17950	17950	17950	0
71	20241204	184400	3164578920	17950	17950	17950	17950	0
72	20241204	184300	3164578920	17950	17950	17950	17950	0
73	20241204	184200	3164578920	17950	17950	17950	17950	0
74	20241204	184100	3164578920	17950	17950	17950	17950	0
75	20241204	184000	3164578920	17950	17950	17950	17950	0
76	20241204	183900	3164578920	17950	17950	17950	17950	0
77	20241204	183800	3164578920	17950	17950	17950	17950	0
78	20241204	183700	3164578920	17950	17950	17950	17950	0
79	20241204	183600	3164578920	17950	17950	17950	17950	0
80	20241204	183500	3164578920	17950	17950	17950	17950	0
81	20241204	183400	3164578920	17950	17950	17950	17950	0
82	20241204	183300	3164578920	17950	17950	17950	17950	0
83	20241204	183200	3164578920	17950	17950	17950	17950	0
84	20241204	183100	3164578920	17950	17950	17950	17950	0
85	20241204	183000	3164578920	17950	17950	17950	17950	0
86	20241204	182900	3164578920	17950	17950	17950	17950	0
87	20241204	182800	3164578920	17950	17950	17950	17950	0
88	20241204	182700	3164578920	17950	17950	17950	17950	0
89	20241204	182600	3164578920	17950	17950	17950	17950	0
90	20241204	182500	3164578920	17950	17950	17950	17950	0
91	20241204	182400	3164578920	17950	17950	17950	17950	0
92	20241204	182300	3164578920	17950	17950	17950	17950	2179
93	20241204	182200	3164578920	17950	17950	17950	17950	0
94	20241204	182100	3164578920	17950	17950	17950	17950	0
95	20241204	182000	3164578920	17950	17950	17950	17950	0
96	20241204	181900	3164578920	17950	17950	17950	17950	0
97	20241204	181800	3164578920	17950	17950	17950	17950	0
98	20241204	181700	3164578920	17950	17950	17950	17950	0
99	20241204	181600	3164578920	17950	17950	17950	17950	0
100	20241204	181500	3164578920	17950	17950	17950	17950	0
101	20241204	181400	3164578920	17950	17950	17950	17950	0
102	20241204	181300	3164578920	17950	17950	17950	17950	0
103	20241204	181200	3164578920	17950	17950	17950	17950	0
104	20241204	181100	3164578920	17950	17950	17950	17950	0
105	20241204	181000	3164578920	17950	17950	17950	17950	0
106	20241204	180900	3164578920	17950	17950	17950	17950	0
107	20241204	180800	3164578920	17950	17950	17950	17950	0
108	20241204	180700	3164578920	17950	17950	17950	17950	0
109	20241204	180600	3164578920	17950	17950	17950	17950	0
110	20241204	180500	3164578920	17950	17950	17950	17950	0
111	20241204	180400	3164578920	17950	17950	17950	17950	0
112	20241204	180300	3164578920	17950	17950	17950	17950	0
113	20241204	180200	3164578920	17950	17950	17950	17950	0
114	20241204	180100	3164578920	17950	17950	17950	17950	0
115	20241204	180000	3164578920	17950	17950	17950	17950	0
116	20241204	175900	3164578920	17950	17950	17950	17950	0
117	20241204	175800	3164578920	17950	17950	17950	17950	0
118	20241204	175700	3164578920	17950	17950	17950	17950	0
119	20241204	175600	3164578920	17950	17950	17950	17950	0
120	20241204	175500	3164578920	17950	17950	17950	17950	0
121	20241204	175400	3164578920	17950	17950	17950	17950	0
122	20241204	175300	3164578920	17950	17950	17950	17950	2179
123	20241204	175200	3164578920	17950	17950	17950	17950	0
124	20241204	175100	3164578920	17950	17950	17950	17950	0
125	20241204	175000	3164578920	17950	17950	17950	17950	0
126	20241204	174900	3164578920	17950	17950	17950	17950	0
127	20241204	174800	3164578920	17950	17950	17950	17950	0
128	20241204	174700	3164578920	17950	17950	17950	17950	0
129	20241204	174600	3164578920	17950	17950	17950	17950	0
130	20241204	174500	3164578920	17950	17950	17950	17950	0
131	20241204	174400	3164578920	17950	17950	17950	17950	0
132	20241204	174300	3164578920	17950	17950	17950	17950	0
133	20241204	174200	3164578920	17950	17950	17950	17950	0
134	20241204	174100	3164578920	17950	17950	17950	17950	0
135	20241204	174000	3164578920	17950	17950	17950	17950	0
136	20241204	173900	3164578920	17950	17950	17950	17950	0
137	20241204	173800	3164578920	17950	17950	17950	17950	0
138	20241204	173700	3164578920	17950	17950	17950	17950	0
139	20241204	173600	3164578920	17950	17950	17950	17950	0
140	20241204	173500	3164578920	17950	17950	17950	17950	0
141	20241204	173400	3164578920	17950	17950	17950	17950	0
142	20241204	173300	3164578920	17950	17950	17950	17950	0
143	20241204	173200	3164578920	17950	17950	17950	17950	0
144	20241204	173100	3164578920	17950	17950	17950	17950	0
145	20241204	173000	3164578920	17950	17950	17950	17950	0
146	20241204	172900	3164578920	17950	17950	17950	17950	0
147	20241204	172800	3164578920	17950	17950	17950	17950	0
148	20241204	172700	3164578920	17950	17950	17950	17950	0
149	20241204	172600	3164578920	17950	17950	17950	17950	0
150	20241204	172500	3164578920	17950	17950	17950	17950	0
151	20241204	172400	3164578920	17950	17950	17950	17950	0
152	20241204	172300	3164578920	17950	17950	17950	17950	2179
153	20241204	172200	3164578920	17950	17950	17950	17950	0
154	20241204	172100	3164578920	17950	17950	17950	17950	0
155	20241204	172000	3164578920	17950	17950	17950	17950	0
156	20241204	171900	3164578920	17950	17950	17950	17950	0
157	20241204	171800	3164578920	17950	17950	17950	17950	0
158	20241204	171700	3164578920	17950	17950	17950	17950	0
159	20241204	171600	3164578920	17950	17950	17950	17950	0
160	20241204	171500	3164578920	17950	17950	17950	17950	0
161	20241204	171400	3164578920	17950	17950	17950	17950	0
162	20241204	171300	3164578920	17950	17950	17950	17950	0
163	20241204	171200	3164578920	17950	17950	17950	17950	0
164	20241204	171100	3164578920	17950	17950	17950	17950	0
165	20241204	171000	3164578920	17950	17950	17950	17950	0
166	20241204	170900	3164578920	17950	17950	17950	17950	0
167	20241204	170800	3164578920	17950	17950	17950	17950	0
168	20241204	170700	3164578920	17950	17950	17950	17950	0
169	20241204	170600	3164578920	17950	17950	17950	17950	0
170	20241204	170500	3164578920	17950	17950	17950	17950	0
171	20241204	170400	3164578920	17950	17950	17950	17950	0
172	20241204	170300	3164578920	17950	17950	17950	17950	0
173	20241204	170200	3164578920	17950	17950	17950	17950	0
174	20241204	170100	3164578920	17950	17950	17950	17950	0
175	20241204	170000	3164578920	17950	17950	17950	17950	0
176	20241204	165900	3164578920	17950	17950	17950	17950	0
177	20241204	165800	3164578920	17950	17950	17950	17950	0
178	20241204	165700	3164578920	17950	17950	17950	17950	0
179	20241204	165600	3164578920	17950	17950	17950	17950	0
180	20241204	165500	3164578920	17950	17950	17950	17950	0
181	20241204	165400	3164578920	17950	17950	17950	17950	0
182	20241204	165300	3164578920	17950	17950	17950	17950	2179
183	20241204	165200	3164578920	17950	17950	17950	17950	0
184	20241204	165100	3164578920	17950	17950	17950	17950	0
185	20241204	165000	3164578920	17950	17950	17950	17950	0
186	20241204	164900	3164578920	17950	17950	17950	17950	0
187	20241204	164800	3164578920	17950	17950	17950	17950	0
188	20241204	164700	3164578920	17950	17950	17950	17950	0
189	20241204	164600	3164578920	17950	17950	17950	17950	0
190	20241204	164500	3164578920	17950	17950	17950	17950	0
191	20241204	164400	3164578920	17950	17950	17950	17950	0
192	20241204	164300	3164578920	17950	17950	17950	17950	0
193	20241204	164200	3164578920	17950	17950	17950	17950	0
194	20241204	164100	3164578920	17950	17950	17950	17950	0
195	20241204	164000	3164578920	17950	17950	17950	17950	0
196	20241204	163900	3164578920	17950	17950	17950	17950	0
197	20241204	163800	3164578920	17950	17950	17950	17950	0
198	20241204	163700	3164578920	17950	17950	17950	17950	0
199	20241204	163600	3164578920	17950	17950	17950	17950	0
200	20241204	163500	3164578920	17950	17950	17950	17950	0
201	20241204	163400	3164578920	17950	17950	17950	17950	0
202	20241204	163300	3164578920	17950	17950	17950	17950	0
203	20241204	163200	3164578920	17950	17950	17950	17950	0
204	20241204	163100	3164578920	17950	17950	17950	17950	0
205	20241204	163000	3164578920	17950	17950	17950	17950	0
206	20241204	162900	3164578920	17950	17950	17950	17950	0
207	20241204	162800	3164578920	17950	17950	17950	17950	0
208	20241204	162700	3164578920	17950	17950	17950	17950	0
209	20241204	162600	3164578920	17950	17950	17950	17950	0
210	20241204	162500	3164578920	17950	17950	17950	17950	0
211	20241204	162400	3164578920	17950	17950	17950	17950	0
212	20241204	162300	3164578920	17950	17950	17950	17950	2179
213	20241204	162200	3164578920	17950	17950	17950	17950	0
214	20241204	162100	3164578920	17950	17950	17950	17950	0
215	20241204	162000	3164578920	17950	17950	17950	17950	0
216	20241204	161900	3164578920	17950	17950	17950	17950	0
217	20241204	161800	3164578920	17950	17950	17950	17950	0
218	20241204	161700	3164578920	17950	17950	17950	17950	0
219	20241204	161600	3164578920	17950	17950	17950	17950	0
220	20241204	161500	3164578920	17950	17950	17950	17950	0
221	20241204	161400	3164578920	17950	17950	17950	17950	0
222	20241204	161300	3164578920	17950	17950	17950	17950	0
223	20241204	161200	3164578920	17950	17950	17950	17950	0
224	20241204	161100	3164578920	17950	17950	17950	17950	0
225	20241204	161000	3164578920	17950	17950	17950	17950	0
226	20241204	160900	3164578920	17950	17950	17950	17950	0
227	20241204	160800	3164578920	17950	17950	17950	17950	0
228	20241204	160700	3164578920	17950	17950	17950	17950	0
229	20241204	160600	3164578920	17950	17950	17950	17950	0
230	20241204	160500	3164578920	17950	17950	17950	17950	0
231	20241204	160400	3164578920	17950	17950	17950	17950	0
232	20241204	160300	3164578920	17950	17950	17950	17950	0
233	20241204	160200	3164578920	17950	17950	17950	17950	0
234	20241204	160100	3164578920	17950	17950	17950	17950	0
235	20241204	160000	3164578920	17950	17950	17950	17950	0
236	20241204	155900	3164578920	17950	17950	17950	17950	0
237	20241204	155800	3164578920	17950	17950	17950	17950	0
238	20241204	155700	3164578920	17950	17950	17950	17950	0
239	20241204	155600	3164578920	17950	17950	17950	17950	0
240	20241204	155500	3164578920	17950	17950	17950	17950	0
241	20241204	155400	3164578920	17950	17950	17950	17950	0
242	20241204	155300	3164578920	17950	17950	17950	17950	2179
243	20241204	155200	3164578920	17950	17950	17950	17950	0
244	20241204	155100	3164578920	17950	17950	17950	17950	0
245	20241204	155000	3164578920	17950	17950	17950	17950	0
246	20241204	154900	3164578920	17950	17950	17950	17950	0
247	20241204	154800	3164578920	17950	17950	17950	17950	0
248	20241204	154700	3164578920	17950	17950	17950	17950	0
249	20241204	154600	3164578920	17950	17950	17950	17950	0
250	20241204	154500	3164578920	17950	17950	17950	17950	0
251	20241204	154400	3164578920	17950	17950	17950	17950	0
252	20241204	154300	3164578920	17950	17950	17950	17950	0
253	20241204	154200	3164578920	17950	17950	17950	17950	0
254	20241204	154100	3164578920	17950	17950	17950	17950	0
255	20241204	154000	3164578920	17950	17950	17950	17950	0
256	20241204	153900	3164578920	17950	17950	17950	17950	0
257	20241204	153800	3164578920	17950	17950	17950	17950	0
258	20241204	153700	3164578920	17950	17950	17950	17950	0
259	20241204	153600	3164578920	17950	17950	17950	17950	0
260	20241204	153500	3164578920	17950	17950	17950	17950	0
261	20241204	153400	3164578920	17950	17950	17950	17950	0
262	20241204	153300	3164578920	17950	17950	17950	17950	0
263	20241204	153200	3164578920	17950	17950	17950	17950	0
264	20241204	153100	3164578920	17950	17950	17950	17950	0
265	20241204	153000	3164578920	17950	17950	17950	17950	2179
266	20241204	152900	3125465870	18000	18000	18000	18000	0
267	20241204	152800	3125465870	18000	18000	18000	18000	0
268	20241204	152700	3125465870	18000	18000	18000	18000	0
269	20241204	152600	3125465870	18000	18000	18000	18000	0
270	20241204	152500	3125465870	18000	18000	18000	18000	0
271	20241204	152400	3125465870	18000	18000	18000	18000	0
272	20241204	152300	3125465870	18000	18000	18000	18000	0
273	20241204	152200	3125465870	18000	18000	18000	18000	0
274	20241204	152100	3125465870	18000	18000	18000	18000	0
275	20241204	152000	3125465870	18000	18000	18000	18000	0
276	20241204	151900	3125465870	18000	17980	18000	17980	365
277	20241204	151800	3118897580	17980	17940	17980	17940	315
278	20241204	151700	3113240140	17950	17980	17980	17950	585
279	20241204	151600	3102729760	17990	17990	17990	17980	264
280	20241204	151500	3097981430	17980	17980	17990	17980	232
281	20241204	151400	3093808820	17970	17970	17980	17960	255
282	20241204	151300	3089226160	17970	17980	17980	17960	535
283	20241204	151200	3079612120	17970	17980	17980	17970	238
284	20241204	151100	3075333880	17970	17950	17980	17940	675
285	20241204	151000	3063212040	17950	17930	17950	17930	274
286	20241204	150900	3058296590	17930	17920	17940	17910	342
287	20241204	150800	3052162690	17910	17910	17910	17900	238
288	20241204	150700	3047900550	17910	17890	17910	17890	579
289	20241204	150600	3037537080	17900	17890	17900	17880	487
290	20241204	150500	3028824130	17880	17890	17890	17880	204
291	20241204	150400	3025175150	17890	17880	17890	17880	81
292	20241204	150300	3023726760	17890	17880	17890	17880	27
293	20241204	150200	3023243740	17890	17870	17890	17870	460
294	20241204	150100	3015019060	17880	17890	17890	17880	218
295	20241204	150000	3011120810	17890	17890	17890	17880	46
296	20241204	145900	3010297880	17890	17880	17890	17870	179
297	20241204	145800	3007096370	17870	17890	17890	17870	326
298	20241204	145700	3001265630	17890	17900	17900	17890	134
299	20241204	145600	2998868360	17890	17890	17890	17880	104
300	20241204	145500	2997008100	17880	17880	17890	17880	178
301	20241204	145400	2993823800	17880	17880	17880	17870	363
302	20241204	145300	2987333370	17880	17890	17890	17880	12
303	20241204	145200	2987118700	17880	17870	17880	17870	42
304	20241204	145100	2986367750	17870	17840	17870	17840	47
305	20241204	145000	2985528080	17850	17870	17870	17850	433
306	20241204	144900	2977797860	17860	17860	17860	17850	315
307	20241204	144800	2972173190	17870	17870	17870	17860	87
308	20241204	144700	2970618960	17870	17890	17890	17870	811
309	20241204	144600	2956111980	17890	17910	17910	17890	37
310	20241204	144500	2955449680	17910	17890	17930	17890	1116
311	20241204	144400	2935471340	17900	17880	17900	17880	451
312	20241204	144300	2927403730	17880	17890	17890	17880	459
313	20241204	144200	2919192230	17890	17860	17900	17860	452
314	20241204	144100	2911109470	17850	17870	17880	17850	34
315	20241204	144000	2910502210	17860	17870	17870	17860	30
316	20241204	143900	2909966120	17870	17830	17870	17820	3956
317	20241204	143800	2839361170	17810	17830	17830	17810	81
318	20241204	143700	2837916980	17810	17820	17830	17810	306
319	20241204	143600	2832463930	17820	17820	17820	17800	658
320	20241204	143500	2820746960	17810	17820	17820	17810	35
321	20241204	143400	2820123570	17820	17820	17830	17820	120
322	20241204	143300	2817984840	17810	17810	17820	17810	133
323	20241204	143200	2815615110	17810	17810	17810	17810	191
324	20241204	143100	2812213400	17800	17820	17820	17800	209
325	20241204	143000	2808491660	17820	17820	17820	17820	104
326	20241204	142900	2806638380	17820	17820	17830	17820	19
327	20241204	142800	2806299640	17830	17820	17830	17810	321
328	20241204	142700	2800579350	17820	17790	17820	17790	701
329	20241204	142600	2788095940	17800	17790	17800	17780	748
330	20241204	142500	2774792000	17800	17800	17810	17790	918
331	20241204	142400	2758451780	17800	17810	17810	17800	100
332	20241204	142300	2756671640	17800	17820	17820	17800	334
333	20241204	142200	2750722920	17820	17820	17820	17810	104
334	20241204	142100	2748869650	17820	17820	17820	17810	34
335	20241204	142000	2748263790	17810	17810	17820	17800	527
336	20241204	141900	2738876850	17820	17820	17820	17810	100
337	20241204	141800	2737095740	17820	17820	17820	17800	96
338	20241204	141700	2735385640	17820	17810	17820	17800	102
339	20241204	141600	2733569560	17800	17800	17810	17800	341
340	20241204	141500	2727499570	17810	17810	17820	17800	360
341	20241204	141400	2721087890	17820	17810	17820	17810	312
342	20241204	141300	2715531070	17820	17820	17820	17800	7
343	20241204	141200	2715406350	17810	17810	17810	17790	352
344	20241204	141100	2709140620	17800	17800	17820	17800	70
345	20241204	141000	2707893940	17820	17790	17820	17780	322
346	20241204	140900	2702164850	17800	17790	17800	17790	14
347	20241204	140800	2701915760	17800	17820	17820	17800	61
348	20241204	140700	2700829710	17830	17810	17830	17800	96
349	20241204	140600	2699119640	17810	17810	17810	17800	31
350	20241204	140500	2698567540	17810	17830	17830	17790	2641
351	20241204	140400	2651545700	17830	17840	17840	17820	671
352	20241204	140300	2639586670	17840	17830	17840	17830	111
353	20241204	140200	2637606740	17830	17830	17830	17820	422
354	20241204	140100	2630084410	17820	17820	17830	17820	460
355	20241204	140000	2621887130	17830	17820	17830	17820	46
356	20241204	135900	2621067270	17820	17830	17830	17820	55
357	20241204	135800	2620086650	17830	17820	17830	17820	76
358	20241204	135700	2618731590	17830	17830	17840	17830	170
359	20241204	135600	2615700120	17830	17820	17830	17820	120
360	20241204	135500	2613561130	17820	17820	17820	17810	339
361	20241204	135400	2607520940	17810	17810	17820	17810	395
362	20241204	135300	2600485230	17820	17830	17830	17820	101
363	20241204	135200	2598685220	17820	17830	17830	17820	127
364	20241204	135100	2596421300	17830	17820	17830	17820	49
365	20241204	135000	2595547850	17830	17810	17830	17810	104
366	20241204	134900	2593694170	17810	17810	17840	17810	18
367	20241204	134800	2593373110	17810	17850	17850	17810	502
368	20241204	134700	2584428090	17850	17860	17860	17840	124
369	20241204	134600	2582214640	17850	17850	17850	17850	37
370	20241204	134500	2581554190	17860	17850	17860	17850	17
371	20241204	134400	2581250590	17860	17840	17870	17840	51
372	20241204	134300	2580340350	17840	17850	17850	17840	156
373	20241204	134200	2577557010	17850	17870	17870	17850	840
374	20241204	134100	2562557980	17870	17880	17880	17870	361
375	20241204	134000	2556103630	17870	17870	17880	17870	90
376	20241204	133900	2554495060	17880	17870	17880	17870	253
377	20241204	133800	2549971740	17870	17870	17870	17870	302
378	20241204	133700	2544575000	17870	17870	17870	17870	33
379	20241204	133600	2543985290	17870	17880	17890	17870	492
380	20241204	133500	2535190950	17880	17880	17880	17880	69
381	20241204	133400	2533957230	17880	17890	17890	17880	105
382	20241204	133300	2532079400	17890	17890	17890	17880	23
383	20241204	133200	2531667940	17900	17870	17900	17870	43
384	20241204	133100	2530898340	17900	17870	17900	17870	9
385	20241204	133000	2530737270	17890	17890	17890	17870	438
386	20241204	132900	2522905490	17870	17860	17880	17860	67
387	20241204	132800	2521708800	17860	17870	17870	17860	25
388	20241204	132700	2521262060	17860	17850	17870	17850	528
389	20241204	132600	2511831930	17860	17890	17890	17860	2112
390	20241204	132500	2474077150	17900	17900	17900	17890	176
391	20241204	132400	2470928260	17900	17900	17900	17890	68
392	20241204	132300	2469711370	17890	17900	17900	17890	34
393	20241204	132200	2469103100	17900	17900	17900	17900	1
394	20241204	132100	2469085200	17900	17880	17900	17880	127
395	20241204	132000	2466813160	17880	17890	17890	17880	92
396	20241204	131900	2465167700	17880	17890	17900	17880	318
397	20241204	131800	2459478610	17890	17890	17890	17890	6
398	20241204	131700	2459371270	17890	17890	17890	17890	31
399	20241204	131600	2458816680	17900	17900	17900	17890	332
400	20241204	131500	2452876650	17890	17900	17900	17890	338
401	20241204	131400	2446829800	17890	17890	17900	17880	331
402	20241204	131300	2440908670	17900	17880	17900	17880	75
403	20241204	131200	2439566650	17890	17910	17910	17890	123
404	20241204	131100	2437364990	17920	17940	17940	17920	591
405	20241204	131000	2426769070	17940	17950	17960	17940	634
406	20241204	130900	2415389100	17960	17950	17960	17950	26
407	20241204	130800	2414922150	17960	17960	17960	17950	407
408	20241204	130700	2407612930	17960	17970	17970	17960	353
409	20241204	130600	2401273020	17970	17960	17970	17960	70
410	20241204	130500	2400015480	17960	17930	17960	17930	159
411	20241204	130400	2397160610	17940	17930	17940	17910	367
412	20241204	130300	2390579880	17940	17900	17940	17900	380
413	20241204	130200	2383775670	17880	17900	17900	17880	1239
414	20241204	130100	2361608660	17900	17890	17930	17890	247
415	20241204	130000	2357185200	17890	17890	17890	17880	365
416	20241204	125900	2350655660	17890	17900	17900	17890	363
417	20241204	125800	2344159570	17900	17890	17900	17890	226
418	20241204	125700	2340116400	17880	17880	17890	17880	284
419	20241204	125600	2335037450	17880	17890	17890	17880	63
420	20241204	125500	2333910520	17890	17890	17890	17870	43
421	20241204	125400	2333141270	17870	17870	17870	17870	1
422	20241204	125300	2333123400	17890	17900	17900	17880	144
423	20241204	125200	2330547740	17880	17880	17880	17880	12
424	20241204	125100	2330333180	17880	17870	17880	17870	326
425	20241204	125000	2324505170	17880	17830	17880	17830	803
426	20241204	124900	2310156070	17850	17820	17850	17820	556
427	20241204	124800	2300238650	17830	17830	17840	17820	224
428	20241204	124700	2296244560	17840	17830	17840	17830	6
429	20241204	124600	2296137530	17840	17830	17840	17830	72
430	20241204	124500	2294853220	17830	17830	17830	17830	4
431	20241204	124400	2294781900	17840	17820	17840	17820	88
432	20241204	124300	2293213330	17830	17820	17830	17820	591
433	20241204	124200	2282676100	17820	17810	17820	17800	410
434	20241204	124100	2275371140	17800	17810	17810	17800	573
435	20241204	124000	2265169660	17800	17790	17800	17790	30
436	20241204	123900	2264635800	17790	17800	17810	17790	87
437	20241204	123800	2263086800	17790	17790	17810	17790	162
438	20241204	123700	2260202100	17790	17800	17800	17790	345
439	20241204	123600	2254064310	17810	17810	17810	17800	49
440	20241204	123500	2253191770	17810	17790	17810	17790	208
441	20241204	123400	2249491290	17790	17790	17790	17790	0
442	20241204	123300	2249491290	17790	17790	17790	17790	13
443	20241204	123200	2249260020	17780	17790	17790	17780	1528
444	20241204	123100	2222084020	17790	17810	17810	17790	1594
445	20241204	123000	2193717810	17810	17800	17810	17800	947
446	20241204	122900	2176851880	17810	17820	17820	17810	741
447	20241204	122800	2163651460	17820	17820	17820	17820	104
448	20241204	122700	2161798180	17810	17810	17810	17810	16
449	20241204	122600	2161513220	17810	17820	17820	17800	569
450	20241204	122500	2151378930	17820	17820	17820	17820	300
451	20241204	122400	2146032930	17830	17830	17830	17830	249
452	20241204	122300	2141593260	17830	17830	17830	17830	35
453	20241204	122200	2140969210	17840	17840	17840	17830	397
454	20241204	122100	2133889930	17840	17830	17840	17830	57
455	20241204	122000	2132873570	17840	17840	17840	17830	62
456	20241204	121900	2131767700	17850	17840	17850	17840	229
457	20241204	121800	2127682280	17840	17840	17850	17840	162
458	20241204	121700	2124792010	17850	17850	17850	17850	0
459	20241204	121600	2124792010	17850	17850	17850	17840	93
460	20241204	121500	2123132100	17850	17850	17850	17840	95
461	20241204	121400	2121436710	17840	17840	17840	17840	326
462	20241204	121300	2115620870	17850	17840	17850	17830	156
463	20241204	121200	2112836920	17840	17840	17840	17840	4
464	20241204	121100	2112765560	17840	17840	17840	17840	113
465	20241204	121000	2110749640	17840	17840	17860	17840	16
466	20241204	120900	2110464180	17840	17850	17850	17840	331
467	20241204	120800	2104558680	17850	17850	17850	17850	0
468	20241204	120700	2104558680	17850	17870	17870	17850	1335
469	20241204	120600	2080718630	17870	17870	17870	17860	34
470	20241204	120500	2080111190	17870	17870	17870	17860	370
471	20241204	120400	2073502410	17870	17870	17870	17870	4
472	20241204	120300	2073430930	17860	17870	17870	17860	85
473	20241204	120200	2071912120	17870	17870	17870	17870	1
474	20241204	120100	2071894250	17870	17870	17870	17870	11
475	20241204	120000	2071697680	17860	17870	17870	17860	169
476	20241204	115900	2068679050	17870	17880	17910	17870	276
477	20241204	115800	2063746060	17870	17870	17870	17870	347
478	20241204	115700	2057545170	17870	17860	17870	17860	7
479	20241204	115600	2057420120	17850	17860	17860	17850	225
480	20241204	115500	2053403760	17860	17880	17880	17860	508
481	20241204	115400	2044329090	17880	17890	17890	17880	321
482	20241204	115300	2038586580	17920	17890	17930	17890	269
483	20241204	115200	2033774040	17880	17880	17880	17880	353
484	20241204	115100	2027462400	17870	17870	17880	17870	630
485	20241204	115000	2016200830	17870	17860	17870	17860	118
486	20241204	114900	2014092310	17880	17890	17890	17880	12
487	20241204	114800	2013877640	17880	17870	17880	17870	1870
488	20241204	114700	1980445240	17870	17850	17930	17840	1883
489	20241204	114600	1946787550	17860	17850	17860	17820	102
490	20241204	114500	1944967260	17820	17840	17850	17820	404
491	20241204	114400	1937760000	17840	17840	17840	17800	5778
492	20241204	114300	1834866140	17840	17840	17850	17840	23
493	20241204	114200	1834455730	17840	17840	17840	17840	9
494	20241204	114100	1834295170	17840	17830	17840	17830	17
495	20241204	114000	1833991910	17830	17830	17840	17830	486
496	20241204	113900	1825326450	17840	17840	17840	17840	19
497	20241204	113800	1824987490	17840	17840	17840	17840	149
498	20241204	113700	1822329330	17840	17840	17840	17840	79
499	20241204	113600	1820919970	17840	17850	17850	17830	80
500	20241204	113500	1819492870	17850	17850	17850	17850	8
501	20241204	113400	1819350070	17850	17850	17850	17850	50
502	20241204	113300	1818457570	17830	17830	17840	17830	443
503	20241204	113200	1810558640	17830	17830	17840	17830	499
504	20241204	113100	1801658450	17830	17830	17830	17830	17
505	20241204	113000	1801355340	17830	17830	17830	17830	185
506	20241204	112900	1798056790	17840	17840	17840	17840	12
507	20241204	112800	1797842710	17850	17850	17860	17830	651
508	20241204	112700	1786228530	17860	17880	17880	17860	249
509	20241204	112600	1781780230	17870	17880	17880	17870	40
510	20241204	112500	1781065370	17880	17890	17890	17880	130
511	20241204	112400	1778740880	17890	17890	17890	17890	22
512	20241204	112300	1778347300	17880	17880	17880	17860	78
513	20241204	112200	1776952940	17880	17870	17880	17850	719
514	20241204	112100	1764112300	17870	17870	17870	17870	354
515	20241204	112000	1757786320	17880	17880	17880	17860	42
516	20241204	111900	1757035840	17880	17860	17880	17860	1074
517	20241204	111800	1737846770	17860	17860	17860	17850	261
518	20241204	111700	1733187720	17860	17860	17860	17850	322
519	20241204	111600	1727439400	17860	17860	17860	17850	65
520	20241204	111500	1726278680	17860	17860	17860	17860	167
521	20241204	111400	1723296060	17860	17840	17860	17840	232
522	20241204	111300	1719157160	17840	17840	17860	17840	271
523	20241204	111200	1714322400	17860	17860	17860	17840	190
524	20241204	111100	1710931240	17840	17840	17860	17830	521
525	20241204	111000	1701634620	17840	17840	17840	17830	73
526	20241204	110900	1700332440	17850	17850	17850	17820	216
527	20241204	110800	1696477200	17860	17890	17890	17860	240
528	20241204	110700	1692189180	17890	17830	17890	17830	518
529	20241204	110600	1682943440	17810	17820	17820	17800	1318
530	20241204	110500	1659474770	17820	17810	17850	17800	1028
531	20241204	110400	1641168640	17820	17820	17820	17820	7
532	20241204	110300	1641043900	17820	17830	17830	17810	319
533	20241204	110200	1635358130	17840	17840	17840	17830	327
534	20241204	110100	1629527650	17840	17850	17850	17840	1314
535	20241204	110000	1606085710	17850	17850	17890	17840	51
536	20241204	105900	1605175140	17940	17840	17940	17840	1136
537	20241204	105800	1584853580	17840	17840	17840	17820	374
538	20241204	105700	1578188780	17830	17840	17840	17830	397
539	20241204	105600	1571110130	17840	17840	17840	17830	39
540	20241204	105500	1570414500	17830	17850	17860	17830	503
541	20241204	105400	1561438240	17860	17870	17870	17860	336
542	20241204	105300	1555436700	17870	17860	17870	17860	38
543	20241204	105200	1554757870	17860	17860	17860	17860	7
544	20241204	105100	1554632850	17850	17840	17860	17840	540
545	20241204	105000	1544995910	17850	17850	17850	17840	69
546	20241204	104900	1543764400	17850	17860	17860	17850	839
547	20241204	104800	1528786400	17860	17880	17910	17860	196
548	20241204	104700	1525284560	17880	17880	17880	17850	1673
549	20241204	104600	1495392090	17880	17910	17910	17880	2056
550	20241204	104500	1458605550	17920	17920	17940	17920	28
551	20241204	104400	1458103770	17940	17940	17940	17940	2
552	20241204	104300	1458067890	17930	17950	17950	17930	207
553	20241204	104200	1454356160	17950	17940	17950	17940	157
554	20241204	104100	1451539560	17940	17940	17940	17930	150
555	20241204	104000	1448848660	17940	17940	17940	17930	28
556	20241204	103900	1448346580	17940	17910	17950	17910	402
557	20241204	103800	1441142240	17910	17910	17910	17910	27
558	20241204	103700	1440658670	17910	17910	17910	17910	35
559	20241204	103600	1440031820	17900	17890	17910	17890	150
560	20241204	103500	1437346730	17900	17900	17900	17880	757
561	20241204	103400	1423806950	17900	17900	17900	17900	85
562	20241204	103300	1422285450	17900	17900	17900	17890	45
563	20241204	103200	1421480090	17910	17920	17920	17900	31
564	20241204	103100	1420924990	17930	17890	17930	17890	25
565	20241204	103000	1420477250	17900	17920	17920	17890	674
566	20241204	102900	1408406900	17930	17950	17950	17930	296
567	20241204	102800	1403098060	17950	17970	17970	17950	394
568	20241204	102700	1396025460	17970	17960	17970	17960	83
569	20241204	102600	1394533960	17950	17950	17960	17950	247
570	20241204	102500	1390100300	17950	17950	17950	17950	35
571	20241204	102400	1389472050	17950	17960	17960	17940	186
572	20241204	102300	1386134340	17960	17950	17970	17940	294
573	20241204	102200	1380853820	17950	17950	17950	17950	30
574	20241204	102100	1380315320	17950	17950	17950	17950	23
575	20241204	102000	1379902470	17950	17960	17970	17950	208
576	20241204	101900	1376168530	17960	17950	17970	17950	216
577	20241204	101800	1372289200	17950	17930	17950	17930	302
578	20241204	101700	1366869470	17940	17910	17940	17910	137
579	20241204	101600	1364415520	17910	17940	17950	17910	620
580	20241204	101500	1353298400	17950	17960	17960	17930	319
581	20241204	101400	1347571280	17970	17970	17970	17970	1
582	20241204	101300	1347553310	17960	17970	17970	17950	257
583	20241204	101200	1342938390	17980	17990	17990	17980	115
584	20241204	101100	1340870620	17980	18000	18000	17980	139
585	20241204	101000	1338370630	17990	18000	18080	17980	1994
586	20241204	100900	1302457350	18010	18010	18010	18000	455
587	20241204	100800	1294266000	18010	18020	18020	18010	244
588	20241204	100700	1289871340	18020	18020	18080	18020	172
589	20241204	100600	1286771660	18020	18040	18100	18020	1637
590	20241204	100500	1257201190	18020	18040	18050	18020	210
591	20241204	100400	1253412730	18040	18040	18040	18040	203
592	20241204	100300	1249750610	18020	18000	18050	18000	695
593	20241204	100200	1237234400	18000	17970	18000	17970	307
594	20241204	100100	1231717490	17960	17970	17980	17880	2359
595	20241204	100000	1189412820	17940	17930	17950	17920	843
596	20241204	095900	1174288200	17930	17930	17930	17920	22
597	20241204	095800	1173893790	17920	17950	17950	17920	654
598	20241204	095700	1162161280	17950	17960	17960	17940	116
599	20241204	095600	1160079510	17970	17940	17980	17940	163
600	20241204	095500	1157153510	17940	17930	17940	17900	1172
601	20241204	095400	1136154890	17940	18000	18000	17940	1921
602	20241204	095300	1101636100	17990	17990	17990	17990	18
603	20241204	095200	1101312280	18000	17990	18000	17990	124
604	20241204	095100	1099080360	18000	17980	18000	17980	722
605	20241204	095000	1086089500	17980	17990	18000	17980	343
606	20241204	094900	1079922270	17980	17990	18000	17980	347
607	20241204	094800	1073679640	17990	17980	18000	17970	488
608	20241204	094700	1064905240	17980	18010	18010	17980	153
609	20241204	094600	1062153790	18000	18010	18020	18000	281
610	20241204	094500	1057092830	18020	17960	18050	17950	1104
611	20241204	094400	1037216440	17960	17950	17960	17950	24
612	20241204	094300	1036785530	17950	17970	17970	17940	320
613	20241204	094200	1031041820	17970	17980	17990	17960	604
614	20241204	094100	1020186170	17990	18040	18040	17990	1866
615	20241204	094000	986587760	18040	18020	18070	18020	508
616	20241204	093900	977424860	18010	18030	18030	18010	259
617	20241204	093800	972756450	18030	18020	18030	18010	178
618	20241204	093700	969549240	18040	18070	18070	18010	1252
619	20241204	093600	946952630	18070	18100	18110	18070	2338
620	20241204	093500	904672680	18110	18130	18130	18110	502
621	20241204	093400	895579990	18130	18130	18160	18120	134
622	20241204	093300	893149500	18130	18120	18130	18120	47
623	20241204	093200	892297800	18140	18170	18170	18120	227
624	20241204	093100	888183010	18170	18180	18190	18150	1782
625	20241204	093000	855834770	18180	18170	18180	18140	142
626	20241204	092900	853256040	18150	18160	18160	18140	725
627	20241204	092800	840097750	18160	18200	18200	18160	399
628	20241204	092700	832846570	18200	18200	18210	18200	58
629	20241204	092600	831790940	18210	18200	18210	18180	586
630	20241204	092500	821131920	18200	18210	18210	18200	169
631	20241204	092400	818054980	18240	18220	18240	18200	536
632	20241204	092300	808296210	18210	18300	18300	18210	1088
633	20241204	092200	788466490	18300	18170	18330	18140	7912
634	20241204	092100	644474510	18170	18150	18170	18120	652
635	20241204	092000	632643750	18160	18140	18180	18130	1151
636	20241204	091900	611759430	18090	18060	18150	18050	2780
637	20241204	091800	561462750	18080	18090	18090	18080	44
638	20241204	091700	560667190	18090	18050	18090	18050	681
639	20241204	091600	548372030	18040	18040	18040	18020	1148
640	20241204	091500	527681180	18030	18020	18030	18010	710
641	20241204	091400	514884100	18030	18060	18070	18030	1424
642	20241204	091300	489189040	18120	18100	18140	18080	533
643	20241204	091200	479538460	18100	18040	18100	18040	1628
644	20241204	091100	450144720	18040	18050	18050	18040	887
645	20241204	091000	434139790	18040	18030	18040	18030	885
646	20241204	090900	418182080	18030	18000	18030	18000	821
647	20241204	090800	403393060	17990	18000	18010	17990	727
648	20241204	090700	390311690	18000	17990	18000	17990	280
649	20241204	090600	385272820	17990	17900	17990	17900	820
650	20241204	090500	370543990	17870	17960	17960	17870	793
651	20241204	090400	356337750	17970	17880	17970	17880	378
652	20241204	090300	349577990	17880	17980	18050	17880	1689
653	20241204	090200	319198380	17940	17880	17990	17880	2558
654	20241204	090100	273260880	17880	17930	18090	17870	2391
655	20241204	090000	230331210	17940	17850	17940	17840	12899