KissMeData/271940/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210500	1393144370	18000	18000	18000	18000	1393
3	20241202	210400	1393144370	18000	18000	18000	18000	0
4	20241202	210300	1393144370	18000	18000	18000	18000	0
5	20241202	210200	1393144370	18000	18000	18000	18000	0
6	20241202	210100	1393144370	18000	18000	18000	18000	0
7	20241202	210000	1393144370	18000	18000	18000	18000	0
8	20241202	205900	1393144370	18000	18000	18000	18000	0
9	20241202	205800	1393144370	18000	18000	18000	18000	0
10	20241202	205700	1393144370	18000	18000	18000	18000	0
11	20241202	205600	1393144370	18000	18000	18000	18000	0
12	20241202	205500	1393144370	18000	18000	18000	18000	0
13	20241202	205400	1393144370	18000	18000	18000	18000	0
14	20241202	205300	1393144370	18000	18000	18000	18000	0
15	20241202	205200	1393144370	18000	18000	18000	18000	0
16	20241202	205100	1393144370	18000	18000	18000	18000	0
17	20241202	205000	1393144370	18000	18000	18000	18000	0
18	20241202	204900	1393144370	18000	18000	18000	18000	0
19	20241202	204800	1393144370	18000	18000	18000	18000	0
20	20241202	204700	1393144370	18000	18000	18000	18000	0
21	20241202	204600	1393144370	18000	18000	18000	18000	0
22	20241202	204500	1393144370	18000	18000	18000	18000	0
23	20241202	204400	1393144370	18000	18000	18000	18000	0
24	20241202	204300	1393144370	18000	18000	18000	18000	0
25	20241202	204200	1393144370	18000	18000	18000	18000	0
26	20241202	204100	1393144370	18000	18000	18000	18000	0
27	20241202	204000	1393144370	18000	18000	18000	18000	0
28	20241202	203900	1393144370	18000	18000	18000	18000	0
29	20241202	203800	1393144370	18000	18000	18000	18000	0
30	20241202	203700	1393144370	18000	18000	18000	18000	0
31	20241202	203600	1393144370	18000	18000	18000	18000	0
32	20241202	203500	1393144370	18000	18000	18000	18000	1393
33	20241202	203400	1393144370	18000	18000	18000	18000	0
34	20241202	203300	1393144370	18000	18000	18000	18000	0
35	20241202	203200	1393144370	18000	18000	18000	18000	0
36	20241202	203100	1393144370	18000	18000	18000	18000	0
37	20241202	203000	1393144370	18000	18000	18000	18000	0
38	20241202	202900	1393144370	18000	18000	18000	18000	0
39	20241202	202800	1393144370	18000	18000	18000	18000	0
40	20241202	202700	1393144370	18000	18000	18000	18000	0
41	20241202	202600	1393144370	18000	18000	18000	18000	0
42	20241202	202500	1393144370	18000	18000	18000	18000	0
43	20241202	202400	1393144370	18000	18000	18000	18000	0
44	20241202	202300	1393144370	18000	18000	18000	18000	0
45	20241202	202200	1393144370	18000	18000	18000	18000	0
46	20241202	202100	1393144370	18000	18000	18000	18000	0
47	20241202	202000	1393144370	18000	18000	18000	18000	0
48	20241202	201900	1393144370	18000	18000	18000	18000	0
49	20241202	201800	1393144370	18000	18000	18000	18000	0
50	20241202	201700	1393144370	18000	18000	18000	18000	0
51	20241202	201600	1393144370	18000	18000	18000	18000	0
52	20241202	201500	1393144370	18000	18000	18000	18000	0
53	20241202	201400	1393144370	18000	18000	18000	18000	0
54	20241202	201300	1393144370	18000	18000	18000	18000	0
55	20241202	201200	1393144370	18000	18000	18000	18000	0
56	20241202	201100	1393144370	18000	18000	18000	18000	0
57	20241202	201000	1393144370	18000	18000	18000	18000	0
58	20241202	200900	1393144370	18000	18000	18000	18000	0
59	20241202	200800	1393144370	18000	18000	18000	18000	0
60	20241202	200700	1393144370	18000	18000	18000	18000	0
61	20241202	200600	1393144370	18000	18000	18000	18000	0
62	20241202	200500	1393144370	18000	18000	18000	18000	1393
63	20241202	200400	1393144370	18000	18000	18000	18000	0
64	20241202	200300	1393144370	18000	18000	18000	18000	0
65	20241202	200200	1393144370	18000	18000	18000	18000	0
66	20241202	200100	1393144370	18000	18000	18000	18000	0
67	20241202	200000	1393144370	18000	18000	18000	18000	0
68	20241202	195900	1393144370	18000	18000	18000	18000	0
69	20241202	195800	1393144370	18000	18000	18000	18000	0
70	20241202	195700	1393144370	18000	18000	18000	18000	0
71	20241202	195600	1393144370	18000	18000	18000	18000	0
72	20241202	195500	1393144370	18000	18000	18000	18000	0
73	20241202	195400	1393144370	18000	18000	18000	18000	0
74	20241202	195300	1393144370	18000	18000	18000	18000	0
75	20241202	195200	1393144370	18000	18000	18000	18000	0
76	20241202	195100	1393144370	18000	18000	18000	18000	0
77	20241202	195000	1393144370	18000	18000	18000	18000	0
78	20241202	194900	1393144370	18000	18000	18000	18000	0
79	20241202	194800	1393144370	18000	18000	18000	18000	0
80	20241202	194700	1393144370	18000	18000	18000	18000	0
81	20241202	194600	1393144370	18000	18000	18000	18000	0
82	20241202	194500	1393144370	18000	18000	18000	18000	0
83	20241202	194400	1393144370	18000	18000	18000	18000	0
84	20241202	194300	1393144370	18000	18000	18000	18000	0
85	20241202	194200	1393144370	18000	18000	18000	18000	0
86	20241202	194100	1393144370	18000	18000	18000	18000	0
87	20241202	194000	1393144370	18000	18000	18000	18000	0
88	20241202	193900	1393144370	18000	18000	18000	18000	0
89	20241202	193800	1393144370	18000	18000	18000	18000	0
90	20241202	193700	1393144370	18000	18000	18000	18000	0
91	20241202	193600	1393144370	18000	18000	18000	18000	0
92	20241202	193500	1393144370	18000	18000	18000	18000	1393
93	20241202	193400	1393144370	18000	18000	18000	18000	0
94	20241202	193300	1393144370	18000	18000	18000	18000	0
95	20241202	193200	1393144370	18000	18000	18000	18000	0
96	20241202	193100	1393144370	18000	18000	18000	18000	0
97	20241202	193000	1393144370	18000	18000	18000	18000	0
98	20241202	192900	1393144370	18000	18000	18000	18000	0
99	20241202	192800	1393144370	18000	18000	18000	18000	0
100	20241202	192700	1393144370	18000	18000	18000	18000	0
101	20241202	192600	1393144370	18000	18000	18000	18000	0
102	20241202	192500	1393144370	18000	18000	18000	18000	0
103	20241202	192400	1393144370	18000	18000	18000	18000	0
104	20241202	192300	1393144370	18000	18000	18000	18000	0
105	20241202	192200	1393144370	18000	18000	18000	18000	0
106	20241202	192100	1393144370	18000	18000	18000	18000	0
107	20241202	192000	1393144370	18000	18000	18000	18000	0
108	20241202	191900	1393144370	18000	18000	18000	18000	0
109	20241202	191800	1393144370	18000	18000	18000	18000	0
110	20241202	191700	1393144370	18000	18000	18000	18000	0
111	20241202	191600	1393144370	18000	18000	18000	18000	0
112	20241202	191500	1393144370	18000	18000	18000	18000	0
113	20241202	191400	1393144370	18000	18000	18000	18000	0
114	20241202	191300	1393144370	18000	18000	18000	18000	0
115	20241202	191200	1393144370	18000	18000	18000	18000	0
116	20241202	191100	1393144370	18000	18000	18000	18000	0
117	20241202	191000	1393144370	18000	18000	18000	18000	0
118	20241202	190900	1393144370	18000	18000	18000	18000	0
119	20241202	190800	1393144370	18000	18000	18000	18000	0
120	20241202	190700	1393144370	18000	18000	18000	18000	0
121	20241202	190600	1393144370	18000	18000	18000	18000	0
122	20241202	190500	1393144370	18000	18000	18000	18000	1393
123	20241202	190400	1393144370	18000	18000	18000	18000	0
124	20241202	190300	1393144370	18000	18000	18000	18000	0
125	20241202	190200	1393144370	18000	18000	18000	18000	0
126	20241202	190100	1393144370	18000	18000	18000	18000	0
127	20241202	190000	1393144370	18000	18000	18000	18000	0
128	20241202	185900	1393144370	18000	18000	18000	18000	0
129	20241202	185800	1393144370	18000	18000	18000	18000	0
130	20241202	185700	1393144370	18000	18000	18000	18000	0
131	20241202	185600	1393144370	18000	18000	18000	18000	0
132	20241202	185500	1393144370	18000	18000	18000	18000	0
133	20241202	185400	1393144370	18000	18000	18000	18000	0
134	20241202	185300	1393144370	18000	18000	18000	18000	0
135	20241202	185200	1393144370	18000	18000	18000	18000	0
136	20241202	185100	1393144370	18000	18000	18000	18000	0
137	20241202	185000	1393144370	18000	18000	18000	18000	0
138	20241202	184900	1393144370	18000	18000	18000	18000	0
139	20241202	184800	1393144370	18000	18000	18000	18000	0
140	20241202	184700	1393144370	18000	18000	18000	18000	0
141	20241202	184600	1393144370	18000	18000	18000	18000	0
142	20241202	184500	1393144370	18000	18000	18000	18000	0
143	20241202	184400	1393144370	18000	18000	18000	18000	0
144	20241202	184300	1393144370	18000	18000	18000	18000	0
145	20241202	184200	1393144370	18000	18000	18000	18000	0
146	20241202	184100	1393144370	18000	18000	18000	18000	0
147	20241202	184000	1393144370	18000	18000	18000	18000	0
148	20241202	183900	1393144370	18000	18000	18000	18000	0
149	20241202	183800	1393144370	18000	18000	18000	18000	0
150	20241202	183700	1393144370	18000	18000	18000	18000	0
151	20241202	183600	1393144370	18000	18000	18000	18000	0
152	20241202	183500	1393144370	18000	18000	18000	18000	1393
153	20241202	183400	1393144370	18000	18000	18000	18000	0
154	20241202	183300	1393144370	18000	18000	18000	18000	0
155	20241202	183200	1393144370	18000	18000	18000	18000	0
156	20241202	183100	1393144370	18000	18000	18000	18000	0
157	20241202	183000	1393144370	18000	18000	18000	18000	0
158	20241202	182900	1393144370	18000	18000	18000	18000	0
159	20241202	182800	1393144370	18000	18000	18000	18000	0
160	20241202	182700	1393144370	18000	18000	18000	18000	0
161	20241202	182600	1393144370	18000	18000	18000	18000	0
162	20241202	182500	1393144370	18000	18000	18000	18000	0
163	20241202	182400	1393144370	18000	18000	18000	18000	0
164	20241202	182300	1393144370	18000	18000	18000	18000	0
165	20241202	182200	1393144370	18000	18000	18000	18000	0
166	20241202	182100	1393144370	18000	18000	18000	18000	0
167	20241202	182000	1393144370	18000	18000	18000	18000	0
168	20241202	181900	1393144370	18000	18000	18000	18000	0
169	20241202	181800	1393144370	18000	18000	18000	18000	0
170	20241202	181700	1393144370	18000	18000	18000	18000	0
171	20241202	181600	1393144370	18000	18000	18000	18000	0
172	20241202	181500	1393144370	18000	18000	18000	18000	0
173	20241202	181400	1393144370	18000	18000	18000	18000	0
174	20241202	181300	1393144370	18000	18000	18000	18000	0
175	20241202	181200	1393144370	18000	18000	18000	18000	0
176	20241202	181100	1393144370	18000	18000	18000	18000	0
177	20241202	181000	1393144370	18000	18000	18000	18000	0
178	20241202	180900	1393144370	18000	18000	18000	18000	0
179	20241202	180800	1393144370	18000	18000	18000	18000	0
180	20241202	180700	1393144370	18000	18000	18000	18000	0
181	20241202	180600	1393144370	18000	18000	18000	18000	0
182	20241202	180500	1393144370	18000	18000	18000	18000	1393
183	20241202	180400	1393144370	18000	18000	18000	18000	0
184	20241202	180300	1393144370	18000	18000	18000	18000	0
185	20241202	180200	1393144370	18000	18000	18000	18000	0
186	20241202	180100	1393144370	18000	18000	18000	18000	0
187	20241202	180000	1393144370	18000	18000	18000	18000	0
188	20241202	175900	1393144370	18000	18000	18000	18000	0
189	20241202	175800	1393144370	18000	18000	18000	18000	0
190	20241202	175700	1393144370	18000	18000	18000	18000	0
191	20241202	175600	1393144370	18000	18000	18000	18000	0
192	20241202	175500	1393144370	18000	18000	18000	18000	0
193	20241202	175400	1393144370	18000	18000	18000	18000	0
194	20241202	175300	1393144370	18000	18000	18000	18000	0
195	20241202	175200	1393144370	18000	18000	18000	18000	0
196	20241202	175100	1393144370	18000	18000	18000	18000	0
197	20241202	175000	1393144370	18000	18000	18000	18000	0
198	20241202	174900	1393144370	18000	18000	18000	18000	0
199	20241202	174800	1393144370	18000	18000	18000	18000	0
200	20241202	174700	1393144370	18000	18000	18000	18000	0
201	20241202	174600	1393144370	18000	18000	18000	18000	0
202	20241202	174500	1393144370	18000	18000	18000	18000	0
203	20241202	174400	1393144370	18000	18000	18000	18000	0
204	20241202	174300	1393144370	18000	18000	18000	18000	0
205	20241202	174200	1393144370	18000	18000	18000	18000	0
206	20241202	174100	1393144370	18000	18000	18000	18000	0
207	20241202	174000	1393144370	18000	18000	18000	18000	0
208	20241202	173900	1393144370	18000	18000	18000	18000	0
209	20241202	173800	1393144370	18000	18000	18000	18000	0
210	20241202	173700	1393144370	18000	18000	18000	18000	0
211	20241202	173600	1393144370	18000	18000	18000	18000	0
212	20241202	173500	1393144370	18000	18000	18000	18000	1393
213	20241202	173400	1393144370	18000	18000	18000	18000	0
214	20241202	173300	1393144370	18000	18000	18000	18000	0
215	20241202	173200	1393144370	18000	18000	18000	18000	0
216	20241202	173100	1393144370	18000	18000	18000	18000	0
217	20241202	173000	1393144370	18000	18000	18000	18000	0
218	20241202	172900	1393144370	18000	18000	18000	18000	0
219	20241202	172800	1393144370	18000	18000	18000	18000	0
220	20241202	172700	1393144370	18000	18000	18000	18000	0
221	20241202	172600	1393144370	18000	18000	18000	18000	0
222	20241202	172500	1393144370	18000	18000	18000	18000	0
223	20241202	172400	1393144370	18000	18000	18000	18000	0
224	20241202	172300	1393144370	18000	18000	18000	18000	0
225	20241202	172200	1393144370	18000	18000	18000	18000	0
226	20241202	172100	1393144370	18000	18000	18000	18000	0
227	20241202	172000	1393144370	18000	18000	18000	18000	0
228	20241202	171900	1393144370	18000	18000	18000	18000	0
229	20241202	171800	1393144370	18000	18000	18000	18000	0
230	20241202	171700	1393144370	18000	18000	18000	18000	0
231	20241202	171600	1393144370	18000	18000	18000	18000	0
232	20241202	171500	1393144370	18000	18000	18000	18000	0
233	20241202	171400	1393144370	18000	18000	18000	18000	0
234	20241202	171300	1393144370	18000	18000	18000	18000	0
235	20241202	171200	1393144370	18000	18000	18000	18000	0
236	20241202	171100	1393144370	18000	18000	18000	18000	0
237	20241202	171000	1393144370	18000	18000	18000	18000	0
238	20241202	170900	1393144370	18000	18000	18000	18000	0
239	20241202	170800	1393144370	18000	18000	18000	18000	0
240	20241202	170700	1393144370	18000	18000	18000	18000	0
241	20241202	170600	1393144370	18000	18000	18000	18000	0
242	20241202	170500	1393144370	18000	18000	18000	18000	1393
243	20241202	170400	1393144370	18000	18000	18000	18000	0
244	20241202	170300	1393144370	18000	18000	18000	18000	0
245	20241202	170200	1393144370	18000	18000	18000	18000	0
246	20241202	170100	1393144370	18000	18000	18000	18000	0
247	20241202	170000	1393144370	18000	18000	18000	18000	0
248	20241202	165900	1393144370	18000	18000	18000	18000	0
249	20241202	165800	1393144370	18000	18000	18000	18000	0
250	20241202	165700	1393144370	18000	18000	18000	18000	0
251	20241202	165600	1393144370	18000	18000	18000	18000	0
252	20241202	165500	1393144370	18000	18000	18000	18000	0
253	20241202	165400	1393144370	18000	18000	18000	18000	0
254	20241202	165300	1393144370	18000	18000	18000	18000	0
255	20241202	165200	1393144370	18000	18000	18000	18000	0
256	20241202	165100	1393144370	18000	18000	18000	18000	0
257	20241202	165000	1393144370	18000	18000	18000	18000	0
258	20241202	164900	1393144370	18000	18000	18000	18000	0
259	20241202	164800	1393144370	18000	18000	18000	18000	0
260	20241202	164700	1393144370	18000	18000	18000	18000	0
261	20241202	164600	1393144370	18000	18000	18000	18000	0
262	20241202	164500	1393144370	18000	18000	18000	18000	0
263	20241202	164400	1393144370	18000	18000	18000	18000	0
264	20241202	164300	1393144370	18000	18000	18000	18000	0
265	20241202	164200	1393144370	18000	18000	18000	18000	0
266	20241202	164100	1393144370	18000	18000	18000	18000	0
267	20241202	164000	1393144370	18000	18000	18000	18000	0
268	20241202	163900	1393144370	18000	18000	18000	18000	0
269	20241202	163800	1393144370	18000	18000	18000	18000	0
270	20241202	163700	1393144370	18000	18000	18000	18000	0
271	20241202	163600	1393144370	18000	18000	18000	18000	0
272	20241202	163500	1393144370	18000	18000	18000	18000	1393
273	20241202	163400	1393144370	18000	18000	18000	18000	0
274	20241202	163300	1393144370	18000	18000	18000	18000	0
275	20241202	163200	1393144370	18000	18000	18000	18000	0
276	20241202	163100	1393144370	18000	18000	18000	18000	0
277	20241202	163000	1393144370	18000	18000	18000	18000	0
278	20241202	162900	1393144370	18000	18000	18000	18000	0
279	20241202	162800	1393144370	18000	18000	18000	18000	0
280	20241202	162700	1393144370	18000	18000	18000	18000	0
281	20241202	162600	1393144370	18000	18000	18000	18000	0
282	20241202	162500	1393144370	18000	18000	18000	18000	0
283	20241202	162400	1393144370	18000	18000	18000	18000	0
284	20241202	162300	1393144370	18000	18000	18000	18000	0
285	20241202	162200	1393144370	18000	18000	18000	18000	0
286	20241202	162100	1393144370	18000	18000	18000	18000	0
287	20241202	162000	1393144370	18000	18000	18000	18000	0
288	20241202	161900	1393144370	18000	18000	18000	18000	0
289	20241202	161800	1393144370	18000	18000	18000	18000	0
290	20241202	161700	1393144370	18000	18000	18000	18000	0
291	20241202	161600	1393144370	18000	18000	18000	18000	0
292	20241202	161500	1393144370	18000	18000	18000	18000	0
293	20241202	161400	1393144370	18000	18000	18000	18000	0
294	20241202	161300	1393144370	18000	18000	18000	18000	0
295	20241202	161200	1393144370	18000	18000	18000	18000	0
296	20241202	161100	1393144370	18000	18000	18000	18000	0
297	20241202	161000	1393144370	18000	18000	18000	18000	0
298	20241202	160900	1393144370	18000	18000	18000	18000	0
299	20241202	160800	1393144370	18000	18000	18000	18000	0
300	20241202	160700	1393144370	18000	18000	18000	18000	0
301	20241202	160600	1393144370	18000	18000	18000	18000	0
302	20241202	160500	1393144370	18000	18000	18000	18000	1393
303	20241202	160400	1393144370	18000	18000	18000	18000	0
304	20241202	160300	1393144370	18000	18000	18000	18000	0
305	20241202	160200	1393144370	18000	18000	18000	18000	0
306	20241202	160100	1393144370	18000	18000	18000	18000	0
307	20241202	160000	1393144370	18000	18000	18000	18000	0
308	20241202	155900	1393144370	18000	18000	18000	18000	0
309	20241202	155800	1393144370	18000	18000	18000	18000	0
310	20241202	155700	1393144370	18000	18000	18000	18000	0
311	20241202	155600	1393144370	18000	18000	18000	18000	0
312	20241202	155500	1393144370	18000	18000	18000	18000	0
313	20241202	155400	1393144370	18000	18000	18000	18000	0
314	20241202	155300	1393144370	18000	18000	18000	18000	0
315	20241202	155200	1393144370	18000	18000	18000	18000	0
316	20241202	155100	1393144370	18000	18000	18000	18000	0
317	20241202	155000	1393144370	18000	18000	18000	18000	0
318	20241202	154900	1393144370	18000	18000	18000	18000	0
319	20241202	154800	1393144370	18000	18000	18000	18000	0
320	20241202	154700	1393144370	18000	18000	18000	18000	0
321	20241202	154600	1393144370	18000	18000	18000	18000	0
322	20241202	154500	1393144370	18000	18000	18000	18000	0
323	20241202	154400	1393144370	18000	18000	18000	18000	0
324	20241202	154300	1393144370	18000	18000	18000	18000	0
325	20241202	154200	1393144370	18000	18000	18000	18000	0
326	20241202	154100	1393144370	18000	18000	18000	18000	0
327	20241202	154000	1393144370	18000	18000	18000	18000	0
328	20241202	153900	1393144370	18000	18000	18000	18000	0
329	20241202	153800	1393144370	18000	18000	18000	18000	0
330	20241202	153700	1393144370	18000	18000	18000	18000	0
331	20241202	153600	1393144370	18000	18000	18000	18000	0
332	20241202	153500	1393144370	18000	18000	18000	18000	1393
333	20241202	153400	1393144370	18000	18000	18000	18000	0
334	20241202	153300	1393144370	18000	18000	18000	18000	0
335	20241202	153200	1393144370	18000	18000	18000	18000	0
336	20241202	153100	1393144370	18000	18000	18000	18000	0
337	20241202	153000	1393144370	18000	18000	18000	18000	1393
338	20241202	152900	1368070370	17990	17990	17990	17990	0
339	20241202	152800	1368070370	17990	17990	17990	17990	0
340	20241202	152700	1368070370	17990	17990	17990	17990	0
341	20241202	152600	1368070370	17990	17990	17990	17990	0
342	20241202	152500	1368070370	17990	17990	17990	17990	0
343	20241202	152400	1368070370	17990	17990	17990	17990	0
344	20241202	152300	1368070370	17990	17990	17990	17990	0
345	20241202	152200	1368070370	17990	17990	17990	17990	0
346	20241202	152100	1368070370	17990	17990	17990	17990	0
347	20241202	152000	1368070370	17990	17990	17990	17990	0
348	20241202	151900	1368070370	17990	17950	17990	17950	110
349	20241202	151800	1366095070	17950	17990	17990	17950	105
350	20241202	151700	1364209680	17970	17990	17990	17970	128
351	20241202	151600	1361909140	17990	17990	17990	17990	2
352	20241202	151500	1361873160	17980	17990	17990	17980	95
353	20241202	151400	1360164360	17990	18000	18000	17990	58
354	20241202	151300	1359120600	18000	17990	18000	17990	12
355	20241202	151200	1358904630	18000	18000	18000	18000	6
356	20241202	151100	1358796630	17990	18000	18000	17990	43
357	20241202	151000	1358022640	18000	18000	18000	18000	7
358	20241202	150900	1357896640	18010	18000	18010	18000	32
359	20241202	150800	1357320550	18000	18000	18000	18000	127
360	20241202	150700	1355034550	18000	18000	18000	18000	8
361	20241202	150600	1354890550	17990	18000	18000	17990	2
362	20241202	150500	1354854560	17990	18000	18000	17990	61
363	20241202	150400	1353756650	18010	18000	18010	18000	3
364	20241202	150300	1353702640	18000	18020	18020	18000	387
365	20241202	150200	1346729150	18030	18020	18030	18020	2
366	20241202	150100	1346693100	18020	18020	18020	18020	2
367	20241202	150000	1346657060	18020	18020	18030	18020	8
368	20241202	145900	1346512890	18020	18050	18050	18020	227
369	20241202	145800	1342417220	18050	18020	18050	18020	324
370	20241202	145700	1336576150	18020	18010	18020	18010	15
371	20241202	145600	1336305890	18010	18010	18010	18010	2
372	20241202	145500	1336269870	18010	18010	18010	18010	93
373	20241202	145400	1334594940	18010	18000	18010	18000	105
374	20241202	145300	1332704810	18000	18000	18000	18000	70
375	20241202	145200	1331444810	18000	18000	18000	18000	0
376	20241202	145100	1331444810	18000	17990	18000	17990	18
377	20241202	145000	1331120830	17990	17970	17990	17970	397
378	20241202	144900	1323982340	17980	17980	17980	17970	12
379	20241202	144800	1323766590	17970	17980	17980	17970	83
380	20241202	144700	1322274290	17970	17960	17970	17960	315
381	20241202	144600	1316613770	17960	17960	17960	17960	36
382	20241202	144500	1315967210	17960	17960	17960	17960	4
383	20241202	144400	1315895370	17960	17960	17960	17960	300
384	20241202	144300	1310507370	17960	17960	17960	17960	20
385	20241202	144200	1310148170	17960	17950	17960	17950	81
386	20241202	144100	1308693680	17960	17960	17960	17960	82
387	20241202	144000	1307220960	17960	17930	17960	17930	94
388	20241202	143900	1305534180	17930	17930	17930	17930	110
389	20241202	143800	1303561880	17940	17940	17950	17940	239
390	20241202	143700	1299274070	17940	17940	17950	17940	22
391	20241202	143600	1298879380	17940	17940	17940	17940	2
392	20241202	143500	1298843500	17940	17950	17960	17930	678
393	20241202	143400	1286673950	17960	17960	17960	17960	39
394	20241202	143300	1285973510	17950	17950	17950	17950	11
395	20241202	143200	1285776060	17960	17960	17970	17960	41
396	20241202	143100	1285039650	17960	17970	17970	17960	13
397	20241202	143000	1284806130	17960	17960	17960	17960	7
398	20241202	142900	1284680410	17970	17960	17970	17960	66
399	20241202	142800	1283495030	17960	17960	17960	17960	4
400	20241202	142700	1283423190	17960	17960	17960	17960	10
401	20241202	142600	1283243590	17960	17960	17960	17960	0
402	20241202	142500	1283243590	17960	17960	17960	17950	13
403	20241202	142400	1283010130	17960	17960	17970	17960	56
404	20241202	142300	1282004320	17960	17960	17960	17960	6
405	20241202	142200	1281896560	17960	17950	17960	17950	105
406	20241202	142100	1280011580	17950	17950	17950	17940	24
407	20241202	142000	1279580900	17940	17950	17950	17940	11
408	20241202	141900	1279383490	17940	17940	17950	17940	45
409	20241202	141800	1278576140	17940	17930	17940	17930	105
410	20241202	141700	1276693420	17930	17930	17930	17930	12
411	20241202	141600	1276478260	17920	17970	17970	17920	76
412	20241202	141500	1275113980	17960	17960	17960	17960	7
413	20241202	141400	1274988260	17960	17970	17970	17960	12
414	20241202	141300	1274772680	17970	17970	17970	17970	5
415	20241202	141200	1274682830	17960	17960	17960	17960	6
416	20241202	141100	1274575070	17970	17990	17990	17970	90
417	20241202	141000	1272956620	17990	18000	18000	17990	9
418	20241202	140900	1272794660	17990	17990	18000	17990	15
419	20241202	140800	1272524770	18000	17990	18000	17990	9
420	20241202	140700	1272362800	17990	17990	17990	17990	8
421	20241202	140600	1272218880	17990	17990	17990	17990	24
422	20241202	140500	1271787120	17980	17990	17990	17980	63
423	20241202	140400	1270653830	18000	18010	18010	18000	134
424	20241202	140300	1268241800	18010	18010	18010	18010	3
425	20241202	140200	1268187770	18010	18010	18010	18010	22
426	20241202	140100	1267791550	18010	18010	18010	18010	6
427	20241202	140000	1267683490	18010	18000	18010	18000	8
428	20241202	135900	1267539460	18010	18010	18010	18010	6
429	20241202	135800	1267431400	18000	18010	18010	18000	19
430	20241202	135700	1267089220	18010	18010	18010	18000	54
431	20241202	135600	1266116720	18010	18040	18040	18010	84
432	20241202	135500	1264602850	18040	18040	18040	18040	0
433	20241202	135400	1264602850	18040	18050	18060	18040	55
434	20241202	135300	1263610160	18060	18060	18060	18050	19
435	20241202	135200	1263267040	18050	18050	18060	18050	17
436	20241202	135100	1262960160	18060	18060	18060	18060	6
437	20241202	135000	1262851800	18060	18050	18060	18050	4
438	20241202	134900	1262779590	18050	18040	18060	18040	80
439	20241202	134800	1261336180	18040	18040	18040	18040	1
440	20241202	134700	1261318140	18040	18040	18040	18040	7
441	20241202	134600	1261191860	18040	18040	18040	18040	6
442	20241202	134500	1261083620	18040	18040	18040	18040	1
443	20241202	134400	1261065580	18040	18040	18040	18040	8
444	20241202	134300	1260921260	18050	18120	18130	18040	553
445	20241202	134200	1250917910	18120	18120	18130	18110	28
446	20241202	134100	1250410440	18120	18080	18130	18080	100
447	20241202	134000	1248599430	18070	18080	18080	18070	9
448	20241202	133900	1248436730	18080	18070	18090	18070	21
449	20241202	133800	1248057030	18060	18060	18060	18060	3
450	20241202	133700	1248002850	18090	18040	18100	18040	371
451	20241202	133600	1241302980	18040	18020	18040	18020	136
452	20241202	133500	1238851010	18020	18020	18020	18020	95
453	20241202	133400	1237139110	18020	18020	18020	18020	7
454	20241202	133300	1237012970	18010	17980	18010	17980	387
455	20241202	133200	1230049320	17980	17950	17980	17950	294
456	20241202	133100	1224768920	17950	17950	17950	17950	2
457	20241202	133000	1224733020	17950	17950	17950	17950	12
458	20241202	132900	1224517620	17950	17930	17950	17930	91
459	20241202	132800	1222885080	17930	17930	17940	17920	85
460	20241202	132700	1221360700	17920	17930	17940	17920	219
461	20241202	132600	1217434760	17920	17920	17920	17920	4
462	20241202	132500	1217363080	17930	17920	17930	17920	18
463	20241202	132400	1217040410	17920	17920	17920	17920	4
464	20241202	132300	1216968730	17920	17920	17920	17920	6
465	20241202	132200	1216861210	17920	17920	17920	17920	9
466	20241202	132100	1216699930	17910	17910	17930	17910	8
467	20241202	132000	1216556630	17910	17910	17910	17910	15
468	20241202	131900	1216287980	17930	17910	17930	17910	56
469	20241202	131800	1215284520	17910	17910	17920	17910	19
470	20241202	131700	1214944150	17920	17920	17920	17920	0
471	20241202	131600	1214944150	17920	17910	17920	17910	17
472	20241202	131500	1214639570	17920	17920	17920	17920	8
473	20241202	131400	1214496210	17920	17930	17930	17920	4
474	20241202	131300	1214424500	17930	17930	17930	17930	9
475	20241202	131200	1214263130	17930	17930	17940	17930	22
476	20241202	131100	1213868570	17930	17910	17930	17910	15
477	20241202	131000	1213599680	17910	17920	17930	17910	21
478	20241202	130900	1213223430	17920	17920	17920	17920	33
479	20241202	130800	1212632070	17920	17920	17920	17920	21
480	20241202	130700	1212255750	17930	17950	17950	17920	42
481	20241202	130600	1211502160	17960	17960	17960	17960	0
482	20241202	130500	1211502160	17960	17960	17960	17960	0
483	20241202	130400	1211502160	17960	17960	17960	17960	6
484	20241202	130300	1211394400	17960	17930	17960	17920	54
485	20241202	130200	1210426160	17930	17950	17950	17930	33
486	20241202	130100	1209833890	17950	17930	17950	17930	35
487	20241202	130000	1209205970	17930	17940	17940	17930	45
488	20241202	125900	1208398760	17940	17930	17940	17930	8
489	20241202	125800	1208255300	17930	17930	17930	17930	41
490	20241202	125700	1207520170	17930	17930	17930	17930	4
491	20241202	125600	1207448450	17930	17970	17970	17930	85
492	20241202	125500	1205922200	17970	17970	17970	17970	11
493	20241202	125400	1205724530	17970	17970	17970	17970	3
494	20241202	125300	1205670620	17970	17970	17970	17970	1
495	20241202	125200	1205652650	17970	17970	17970	17970	0
496	20241202	125100	1205652650	17970	17970	17970	17970	10
497	20241202	125000	1205472950	17970	17920	17970	17920	329
498	20241202	124900	1199572910	17910	17910	17910	17910	3
499	20241202	124800	1199519180	17910	17930	17930	17910	66
500	20241202	124700	1198336810	17930	17960	17960	17930	191
501	20241202	124600	1194909760	17960	17960	17960	17960	3
502	20241202	124500	1194855880	17960	17980	17980	17960	13
503	20241202	124400	1194622380	17970	17990	17990	17970	72
504	20241202	124300	1193328450	17990	17980	17990	17980	8
505	20241202	124200	1193184590	17980	17980	17980	17980	49
506	20241202	124100	1192303570	17980	17980	17980	17980	0
507	20241202	124000	1192303570	17980	17980	17980	17980	0
508	20241202	123900	1192303570	17980	17990	17990	17980	110
509	20241202	123800	1190325720	17990	17990	17990	17990	4
510	20241202	123700	1190253760	17990	17990	17990	17990	26
511	20241202	123600	1189786020	17990	17990	17990	17990	5
512	20241202	123500	1189696070	17990	17990	17990	17990	9
513	20241202	123400	1189534160	17990	17990	17990	17990	4
514	20241202	123300	1189462200	17980	17980	17980	17980	91
515	20241202	123200	1187826020	17990	17990	17990	17990	5
516	20241202	123100	1187736070	17990	18000	18000	17990	8
517	20241202	123000	1187592110	18000	18000	18000	18000	5
518	20241202	122900	1187502110	18000	18000	18000	18000	17
519	20241202	122800	1187196110	18000	18030	18030	18000	67
520	20241202	122700	1185989080	18030	18020	18030	18020	7
521	20241202	122600	1185862900	18020	18020	18020	18020	28
522	20241202	122500	1185358340	18020	18020	18020	18020	5
523	20241202	122400	1185268240	18010	18020	18020	18010	43
524	20241202	122300	1184493460	18010	18010	18010	18010	24
525	20241202	122200	1184061220	17990	17990	17990	17990	83
526	20241202	122100	1182568050	17990	17940	17990	17940	292
527	20241202	122000	1177323540	17940	17940	17940	17940	4
528	20241202	121900	1177251780	17940	17940	17940	17930	43
529	20241202	121800	1176480370	17940	17940	17940	17940	4
530	20241202	121700	1176408610	17930	17930	17930	17930	0
531	20241202	121600	1176408610	17930	17930	17930	17930	1
532	20241202	121500	1176390680	17930	17930	17930	17930	30
533	20241202	121400	1175852780	17930	17910	17940	17890	557
534	20241202	121300	1165882790	17930	17950	17950	17930	164
535	20241202	121200	1162941060	17950	17950	17950	17950	8
536	20241202	121100	1162797460	17950	17950	17950	17940	29
537	20241202	121000	1162276940	17950	17950	17950	17950	3
538	20241202	120900	1162223090	17950	17950	17950	17950	3
539	20241202	120800	1162169240	17950	17950	17950	17940	25
540	20241202	120700	1161720510	17940	17940	17940	17940	2
541	20241202	120600	1161684630	17950	17950	17950	17940	17
542	20241202	120500	1161379500	17940	17910	17950	17910	293
543	20241202	120400	1156130700	17890	17890	17890	17890	2
544	20241202	120300	1156094920	17900	17900	17900	17890	28
545	20241202	120200	1155593750	17900	17920	17920	17900	111
546	20241202	120100	1153605720	17910	17910	17910	17910	2
547	20241202	120000	1153569900	17910	17920	17920	17910	7
548	20241202	115900	1153444480	17920	17970	17970	17920	121
549	20241202	115800	1151271630	17970	17970	17970	17970	29
550	20241202	115700	1150750500	18000	18010	18010	18000	2
551	20241202	115600	1150714490	18000	17930	18000	17930	236
552	20241202	115500	1146479630	17930	18010	18020	17930	573
553	20241202	115400	1136193130	18020	18020	18020	18020	0
554	20241202	115300	1136193130	18020	18080	18080	18020	255
555	20241202	115200	1131588330	18090	18100	18100	18090	18
556	20241202	115100	1131262640	18100	18120	18120	18100	301
557	20241202	115000	1125811490	18120	18130	18130	18120	12
558	20241202	114900	1125593970	18130	18130	18130	18130	2
559	20241202	114800	1125557710	18110	18100	18130	18100	367
560	20241202	114700	1118909220	18090	18090	18090	18090	0
561	20241202	114600	1118909220	18090	18050	18100	18050	22
562	20241202	114500	1118511380	18080	18070	18080	18020	146
563	20241202	114400	1115878380	18010	18090	18090	18010	1287
564	20241202	114300	1092617730	18100	18060	18110	18060	224
565	20241202	114200	1088565930	18040	18010	18050	18010	32
566	20241202	114100	1087989180	18020	17990	18020	17980	244
567	20241202	114000	1083597390	18030	18020	18040	17980	888
568	20241202	113900	1067615570	18050	18010	18050	18010	134
569	20241202	113800	1065199600	18020	17870	18020	17870	1020
570	20241202	113700	1046904520	17860	17860	17870	17860	146
571	20241202	113600	1044295960	17860	17860	17860	17860	2
572	20241202	113500	1044260240	17860	17890	17890	17860	139
573	20241202	113400	1041774910	17890	17890	17890	17890	3
574	20241202	113300	1041721240	17890	17910	17910	17890	105
575	20241202	113200	1039842110	17900	17900	17900	17900	0
576	20241202	113100	1039842110	17900	17880	17900	17880	306
577	20241202	113000	1034369790	17870	17870	17870	17870	0
578	20241202	112900	1034369790	17870	17850	17870	17850	104
579	20241202	112800	1032511990	17860	17860	17860	17860	0
580	20241202	112700	1032511990	17860	17830	17860	17830	106
581	20241202	112600	1030621450	17830	17800	17830	17800	343
582	20241202	112500	1024512180	17800	17800	17800	17790	51
583	20241202	112400	1023604760	17800	17800	17800	17790	72
584	20241202	112300	1022323170	17800	17800	17800	17800	32
585	20241202	112200	1021753570	17800	17800	17800	17790	36
586	20241202	112100	1021112800	17800	17800	17800	17800	22
587	20241202	112000	1020721200	17800	17800	17800	17800	19
588	20241202	111900	1020383000	17800	17790	17800	17790	45
589	20241202	111800	1019582160	17800	17780	17800	17780	33
590	20241202	111700	1018995400	17780	17780	17780	17780	2
591	20241202	111600	1018959840	17780	17810	17810	17780	163
592	20241202	111500	1016058990	17840	17760	17840	17760	1502
593	20241202	111400	989339190	17750	17710	17750	17710	708
594	20241202	111300	976788550	17710	17690	17710	17670	1004
595	20241202	111200	959044670	17690	17690	17690	17690	40
596	20241202	111100	958337070	17680	17690	17690	17680	7
597	20241202	111000	958213260	17680	17680	17690	17680	143
598	20241202	110900	955685000	17680	17700	17700	17680	31
599	20241202	110800	955136610	17700	17720	17720	17700	242
600	20241202	110700	950850640	17720	17720	17720	17720	31
601	20241202	110600	950301320	17720	17710	17720	17710	13
602	20241202	110500	950070990	17720	17720	17720	17720	25
603	20241202	110400	949627990	17710	17720	17730	17710	56
604	20241202	110300	948635650	17720	17720	17720	17710	12
605	20241202	110200	948423020	17720	17660	17720	17660	1151
606	20241202	110100	928079760	17660	17670	17680	17660	69
607	20241202	110000	926860990	17660	17740	17750	17650	2742
608	20241202	105900	878321270	17750	17750	17750	17750	16
609	20241202	105800	878037270	17750	17750	17760	17740	272
610	20241202	105700	873209100	17750	17750	17750	17750	5
611	20241202	105600	873120350	17750	17740	17750	17710	870
612	20241202	105500	857709260	17730	17770	17770	17730	683
613	20241202	105400	845585600	17780	17770	17780	17740	754
614	20241202	105300	832197870	17780	17790	17790	17780	271
615	20241202	105200	827379170	17780	17870	17870	17780	1164
616	20241202	105100	806643170	17870	17850	17890	17820	1038
617	20241202	105000	788115260	17870	17850	17870	17810	1011
618	20241202	104900	770101070	17850	17850	17850	17840	524
619	20241202	104800	760752640	17850	17840	17850	17840	163
620	20241202	104700	757844710	17840	17860	17920	17840	1263
621	20241202	104600	735272820	17860	17830	17860	17810	1348
622	20241202	104500	711251630	17850	17880	17880	17830	783
623	20241202	104400	697278240	17870	17850	17870	17830	1877
624	20241202	104300	663797220	17850	17880	17880	17830	799
625	20241202	104200	649535860	17890	17950	17950	17890	1386
626	20241202	104100	624705980	17960	17940	17960	17940	259
627	20241202	104000	620057010	17950	17960	17970	17950	183
628	20241202	103900	616770930	17960	18020	18020	17930	1710
629	20241202	103800	586041860	18030	18020	18100	18020	1614
630	20241202	103700	556908130	18030	17900	18030	17900	1902
631	20241202	103600	522772340	17890	17990	18000	17840	2199
632	20241202	103500	483334530	17990	18010	18010	17940	1252
633	20241202	103400	460830600	18020	18020	18030	18020	134
634	20241202	103300	458415560	18030	18110	18110	18020	689
635	20241202	103200	445971270	18100	18110	18110	18100	183
636	20241202	103100	442657430	18120	18190	18190	18110	914
637	20241202	103000	426091450	18190	18200	18200	18190	32
638	20241202	102900	425509210	18200	18230	18230	18190	1377
639	20241202	102800	400442240	18230	18240	18240	18230	22
640	20241202	102700	400040980	18240	18250	18250	18230	541
641	20241202	102600	390172460	18280	18290	18290	18280	65
642	20241202	102500	388983930	18290	18290	18300	18290	124
643	20241202	102400	386715900	18300	18290	18300	18290	10
644	20241202	102300	386532920	18300	18250	18300	18250	350
645	20241202	102200	380135070	18300	18310	18310	18280	576
646	20241202	102100	369598180	18310	18320	18320	18310	18
647	20241202	102000	369268480	18320	18320	18320	18320	15
648	20241202	101900	368993680	18320	18320	18320	18320	51
649	20241202	101800	368059360	18320	18320	18320	18320	23
650	20241202	101700	367638000	18340	18380	18380	18340	176
651	20241202	101600	364404040	18380	18400	18400	18380	115
652	20241202	101500	362288940	18400	18400	18400	18400	0
653	20241202	101400	362288940	18400	18390	18400	18390	23
654	20241202	101300	361865930	18400	18400	18400	18400	1858
655	20241202	101200	327678730	18410	18420	18420	18410	229
656	20241202	101100	323462730	18420	18410	18420	18410	14
657	20241202	101000	323204980	18410	18410	18410	18410	3
658	20241202	100900	323149750	18410	18410	18410	18410	126
659	20241202	100800	320830090	18410	18420	18420	18410	10
660	20241202	100700	320645920	18410	18410	18410	18410	3
661	20241202	100600	320590690	18410	18410	18410	18410	3
662	20241202	100500	320535460	18420	18410	18420	18410	15
663	20241202	100400	320259210	18420	18420	18430	18410	47
664	20241202	100300	319393380	18430	18440	18440	18410	70
665	20241202	100200	318102660	18440	18450	18450	18440	4
666	20241202	100100	318028890	18440	18440	18440	18430	403
667	20241202	100000	310600210	18440	18440	18440	18440	100
668	20241202	095900	308756210	18440	18440	18440	18440	12
669	20241202	095800	308534930	18440	18440	18440	18440	0
670	20241202	095700	308534930	18440	18440	18440	18440	1
671	20241202	095600	308516490	18440	18490	18490	18440	430
672	20241202	095500	300573610	18500	18490	18500	18490	17
673	20241202	095400	300259180	18490	18490	18490	18490	1
674	20241202	095300	300240690	18490	18490	18490	18490	5
675	20241202	095200	300148240	18500	18500	18500	18500	0
676	20241202	095100	300148240	18500	18500	18500	18500	0
677	20241202	095000	300148240	18500	18550	18570	18500	637
678	20241202	094900	288343550	18550	18520	18550	18520	89
679	20241202	094800	286694310	18520	18500	18520	18500	399
680	20241202	094700	279308270	18490	18470	18500	18460	334
681	20241202	094600	273138480	18460	18470	18470	18460	75
682	20241202	094500	271753970	18490	18500	18510	18450	188
683	20241202	094400	268281760	18510	18510	18510	18510	15
684	20241202	094300	268004110	18510	18510	18510	18500	160
685	20241202	094200	265042790	18510	18510	18510	18510	199
686	20241202	094100	261359300	18520	18510	18520	18510	98
687	20241202	094000	259544770	18520	18580	18580	18520	239
688	20241202	093900	255108830	18590	18590	18590	18590	13
689	20241202	093800	254867160	18590	18590	18590	18590	34
690	20241202	093700	254235100	18590	18590	18590	18590	18
691	20241202	093600	253900480	18600	18600	18600	18600	1
692	20241202	093500	253881880	18600	18610	18610	18600	19
693	20241202	093400	253528370	18620	18630	18630	18600	61
694	20241202	093300	252392210	18640	18650	18650	18640	4
695	20241202	093200	252317630	18650	18690	18690	18650	305
696	20241202	093100	246623210	18700	18700	18700	18690	24
697	20241202	093000	246174600	18690	18800	18800	18690	844
698	20241202	092900	230351710	18810	18820	18820	18800	148
699	20241202	092800	227567010	18830	18830	18830	18830	16
700	20241202	092700	227265730	18820	18810	18820	18810	123
701	20241202	092600	224951490	18820	18810	18820	18730	1387
702	20241202	092500	198895620	18810	18870	18870	18810	519
703	20241202	092400	189118380	18890	18820	18890	18820	221
704	20241202	092300	184956100	18810	18780	18810	18730	529
705	20241202	092200	175037180	18810	18800	18810	18800	100
706	20241202	092100	173156730	18760	18880	18880	18750	549
707	20241202	092000	162818480	18870	18830	18870	18830	197
708	20241202	091900	159105020	18810	18800	18890	18800	837
709	20241202	091800	143340310	18800	18810	18810	18760	516
710	20241202	091700	133646470	18820	18810	18820	18810	124
711	20241202	091600	131312830	18820	18870	18870	18820	177
712	20241202	091500	127977350	18880	18900	18900	18880	14
713	20241202	091400	127712910	18900	18960	18960	18900	251
714	20241202	091300	122958040	18980	18940	18980	18940	247
715	20241202	091200	118276890	18940	18970	18980	18940	92
716	20241202	091100	116531780	18980	19000	19010	18980	80
717	20241202	091000	115012450	19030	18960	19050	18960	145
718	20241202	090900	112253160	19080	18910	19110	18910	163
719	20241202	090800	109143980	18910	19110	19130	18690	635
720	20241202	090700	97082050	19100	19070	19100	19020	365
721	20241202	090600	90132870	19100	19140	19140	19100	118
722	20241202	090500	87876520	19140	19130	19140	19120	282
723	20241202	090400	82482380	19140	19160	19170	19130	543
724	20241202	090300	72085970	19160	19130	19160	19070	508
725	20241202	090200	62368190	19100	18960	19190	18960	1458
726	20241202	090100	34531700	18960	18690	18960	18680	1455
727	20241202	090000	7151050	18690	18570	18690	18570	383