KissMeData/286940/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	210700	1308780330	18710	18710	18710	18710	1147
3	20241206	210600	1308780330	18710	18710	18710	18710	0
4	20241206	210500	1308780330	18710	18710	18710	18710	0
5	20241206	210400	1308780330	18710	18710	18710	18710	0
6	20241206	210300	1308780330	18710	18710	18710	18710	0
7	20241206	210200	1308780330	18710	18710	18710	18710	0
8	20241206	210100	1308780330	18710	18710	18710	18710	0
9	20241206	210000	1308780330	18710	18710	18710	18710	0
10	20241206	205900	1308780330	18710	18710	18710	18710	0
11	20241206	205800	1308780330	18710	18710	18710	18710	0
12	20241206	205700	1308780330	18710	18710	18710	18710	0
13	20241206	205600	1308780330	18710	18710	18710	18710	0
14	20241206	205500	1308780330	18710	18710	18710	18710	0
15	20241206	205400	1308780330	18710	18710	18710	18710	0
16	20241206	205300	1308780330	18710	18710	18710	18710	0
17	20241206	205200	1308780330	18710	18710	18710	18710	0
18	20241206	205100	1308780330	18710	18710	18710	18710	0
19	20241206	205000	1308780330	18710	18710	18710	18710	0
20	20241206	204900	1308780330	18710	18710	18710	18710	0
21	20241206	204800	1308780330	18710	18710	18710	18710	0
22	20241206	204700	1308780330	18710	18710	18710	18710	0
23	20241206	204600	1308780330	18710	18710	18710	18710	0
24	20241206	204500	1308780330	18710	18710	18710	18710	0
25	20241206	204400	1308780330	18710	18710	18710	18710	0
26	20241206	204300	1308780330	18710	18710	18710	18710	0
27	20241206	204200	1308780330	18710	18710	18710	18710	0
28	20241206	204100	1308780330	18710	18710	18710	18710	0
29	20241206	204000	1308780330	18710	18710	18710	18710	0
30	20241206	203900	1308780330	18710	18710	18710	18710	0
31	20241206	203800	1308780330	18710	18710	18710	18710	0
32	20241206	203700	1308780330	18710	18710	18710	18710	1147
33	20241206	203600	1308780330	18710	18710	18710	18710	0
34	20241206	203500	1308780330	18710	18710	18710	18710	0
35	20241206	203400	1308780330	18710	18710	18710	18710	0
36	20241206	203300	1308780330	18710	18710	18710	18710	0
37	20241206	203200	1308780330	18710	18710	18710	18710	0
38	20241206	203100	1308780330	18710	18710	18710	18710	0
39	20241206	203000	1308780330	18710	18710	18710	18710	0
40	20241206	202900	1308780330	18710	18710	18710	18710	0
41	20241206	202800	1308780330	18710	18710	18710	18710	0
42	20241206	202700	1308780330	18710	18710	18710	18710	0
43	20241206	202600	1308780330	18710	18710	18710	18710	0
44	20241206	202500	1308780330	18710	18710	18710	18710	0
45	20241206	202400	1308780330	18710	18710	18710	18710	0
46	20241206	202300	1308780330	18710	18710	18710	18710	0
47	20241206	202200	1308780330	18710	18710	18710	18710	0
48	20241206	202100	1308780330	18710	18710	18710	18710	0
49	20241206	202000	1308780330	18710	18710	18710	18710	0
50	20241206	201900	1308780330	18710	18710	18710	18710	0
51	20241206	201800	1308780330	18710	18710	18710	18710	0
52	20241206	201700	1308780330	18710	18710	18710	18710	0
53	20241206	201600	1308780330	18710	18710	18710	18710	0
54	20241206	201500	1308780330	18710	18710	18710	18710	0
55	20241206	201400	1308780330	18710	18710	18710	18710	0
56	20241206	201300	1308780330	18710	18710	18710	18710	0
57	20241206	201200	1308780330	18710	18710	18710	18710	0
58	20241206	201100	1308780330	18710	18710	18710	18710	0
59	20241206	201000	1308780330	18710	18710	18710	18710	0
60	20241206	200900	1308780330	18710	18710	18710	18710	0
61	20241206	200800	1308780330	18710	18710	18710	18710	0
62	20241206	200700	1308780330	18710	18710	18710	18710	1147
63	20241206	200600	1308780330	18710	18710	18710	18710	0
64	20241206	200500	1308780330	18710	18710	18710	18710	0
65	20241206	200400	1308780330	18710	18710	18710	18710	0
66	20241206	200300	1308780330	18710	18710	18710	18710	0
67	20241206	200200	1308780330	18710	18710	18710	18710	0
68	20241206	200100	1308780330	18710	18710	18710	18710	0
69	20241206	200000	1308780330	18710	18710	18710	18710	0
70	20241206	195900	1308780330	18710	18710	18710	18710	0
71	20241206	195800	1308780330	18710	18710	18710	18710	0
72	20241206	195700	1308780330	18710	18710	18710	18710	0
73	20241206	195600	1308780330	18710	18710	18710	18710	0
74	20241206	195500	1308780330	18710	18710	18710	18710	0
75	20241206	195400	1308780330	18710	18710	18710	18710	0
76	20241206	195300	1308780330	18710	18710	18710	18710	0
77	20241206	195200	1308780330	18710	18710	18710	18710	0
78	20241206	195100	1308780330	18710	18710	18710	18710	0
79	20241206	195000	1308780330	18710	18710	18710	18710	0
80	20241206	194900	1308780330	18710	18710	18710	18710	0
81	20241206	194800	1308780330	18710	18710	18710	18710	0
82	20241206	194700	1308780330	18710	18710	18710	18710	0
83	20241206	194600	1308780330	18710	18710	18710	18710	0
84	20241206	194500	1308780330	18710	18710	18710	18710	0
85	20241206	194400	1308780330	18710	18710	18710	18710	0
86	20241206	194300	1308780330	18710	18710	18710	18710	0
87	20241206	194200	1308780330	18710	18710	18710	18710	0
88	20241206	194100	1308780330	18710	18710	18710	18710	0
89	20241206	194000	1308780330	18710	18710	18710	18710	0
90	20241206	193900	1308780330	18710	18710	18710	18710	0
91	20241206	193800	1308780330	18710	18710	18710	18710	0
92	20241206	193700	1308780330	18710	18710	18710	18710	1147
93	20241206	193600	1308780330	18710	18710	18710	18710	0
94	20241206	193500	1308780330	18710	18710	18710	18710	0
95	20241206	193400	1308780330	18710	18710	18710	18710	0
96	20241206	193300	1308780330	18710	18710	18710	18710	0
97	20241206	193200	1308780330	18710	18710	18710	18710	0
98	20241206	193100	1308780330	18710	18710	18710	18710	0
99	20241206	193000	1308780330	18710	18710	18710	18710	0
100	20241206	192900	1308780330	18710	18710	18710	18710	0
101	20241206	192800	1308780330	18710	18710	18710	18710	0
102	20241206	192700	1308780330	18710	18710	18710	18710	0
103	20241206	192600	1308780330	18710	18710	18710	18710	0
104	20241206	192500	1308780330	18710	18710	18710	18710	0
105	20241206	192400	1308780330	18710	18710	18710	18710	0
106	20241206	192300	1308780330	18710	18710	18710	18710	0
107	20241206	192200	1308780330	18710	18710	18710	18710	0
108	20241206	192100	1308780330	18710	18710	18710	18710	0
109	20241206	192000	1308780330	18710	18710	18710	18710	0
110	20241206	191900	1308780330	18710	18710	18710	18710	0
111	20241206	191800	1308780330	18710	18710	18710	18710	0
112	20241206	191700	1308780330	18710	18710	18710	18710	0
113	20241206	191600	1308780330	18710	18710	18710	18710	0
114	20241206	191500	1308780330	18710	18710	18710	18710	0
115	20241206	191400	1308780330	18710	18710	18710	18710	0
116	20241206	191300	1308780330	18710	18710	18710	18710	0
117	20241206	191200	1308780330	18710	18710	18710	18710	0
118	20241206	191100	1308780330	18710	18710	18710	18710	0
119	20241206	191000	1308780330	18710	18710	18710	18710	0
120	20241206	190900	1308780330	18710	18710	18710	18710	0
121	20241206	190800	1308780330	18710	18710	18710	18710	0
122	20241206	190700	1308780330	18710	18710	18710	18710	1147
123	20241206	190600	1308780330	18710	18710	18710	18710	0
124	20241206	190500	1308780330	18710	18710	18710	18710	0
125	20241206	190400	1308780330	18710	18710	18710	18710	0
126	20241206	190300	1308780330	18710	18710	18710	18710	0
127	20241206	190200	1308780330	18710	18710	18710	18710	0
128	20241206	190100	1308780330	18710	18710	18710	18710	0
129	20241206	190000	1308780330	18710	18710	18710	18710	0
130	20241206	185900	1308780330	18710	18710	18710	18710	0
131	20241206	185800	1308780330	18710	18710	18710	18710	0
132	20241206	185700	1308780330	18710	18710	18710	18710	0
133	20241206	185600	1308780330	18710	18710	18710	18710	0
134	20241206	185500	1308780330	18710	18710	18710	18710	0
135	20241206	185400	1308780330	18710	18710	18710	18710	0
136	20241206	185300	1308780330	18710	18710	18710	18710	0
137	20241206	185200	1308780330	18710	18710	18710	18710	0
138	20241206	185100	1308780330	18710	18710	18710	18710	0
139	20241206	185000	1308780330	18710	18710	18710	18710	0
140	20241206	184900	1308780330	18710	18710	18710	18710	0
141	20241206	184800	1308780330	18710	18710	18710	18710	0
142	20241206	184700	1308780330	18710	18710	18710	18710	0
143	20241206	184600	1308780330	18710	18710	18710	18710	0
144	20241206	184500	1308780330	18710	18710	18710	18710	0
145	20241206	184400	1308780330	18710	18710	18710	18710	0
146	20241206	184300	1308780330	18710	18710	18710	18710	0
147	20241206	184200	1308780330	18710	18710	18710	18710	0
148	20241206	184100	1308780330	18710	18710	18710	18710	0
149	20241206	184000	1308780330	18710	18710	18710	18710	0
150	20241206	183900	1308780330	18710	18710	18710	18710	0
151	20241206	183800	1308780330	18710	18710	18710	18710	0
152	20241206	183700	1308780330	18710	18710	18710	18710	1147
153	20241206	183600	1308780330	18710	18710	18710	18710	0
154	20241206	183500	1308780330	18710	18710	18710	18710	0
155	20241206	183400	1308780330	18710	18710	18710	18710	0
156	20241206	183300	1308780330	18710	18710	18710	18710	0
157	20241206	183200	1308780330	18710	18710	18710	18710	0
158	20241206	183100	1308780330	18710	18710	18710	18710	0
159	20241206	183000	1308780330	18710	18710	18710	18710	0
160	20241206	182900	1308780330	18710	18710	18710	18710	0
161	20241206	182800	1308780330	18710	18710	18710	18710	0
162	20241206	182700	1308780330	18710	18710	18710	18710	0
163	20241206	182600	1308780330	18710	18710	18710	18710	0
164	20241206	182500	1308780330	18710	18710	18710	18710	0
165	20241206	182400	1308780330	18710	18710	18710	18710	0
166	20241206	182300	1308780330	18710	18710	18710	18710	0
167	20241206	182200	1308780330	18710	18710	18710	18710	0
168	20241206	182100	1308780330	18710	18710	18710	18710	0
169	20241206	182000	1308780330	18710	18710	18710	18710	0
170	20241206	181900	1308780330	18710	18710	18710	18710	0
171	20241206	181800	1308780330	18710	18710	18710	18710	0
172	20241206	181700	1308780330	18710	18710	18710	18710	0
173	20241206	181600	1308780330	18710	18710	18710	18710	0
174	20241206	181500	1308780330	18710	18710	18710	18710	0
175	20241206	181400	1308780330	18710	18710	18710	18710	0
176	20241206	181300	1308780330	18710	18710	18710	18710	0
177	20241206	181200	1308780330	18710	18710	18710	18710	0
178	20241206	181100	1308780330	18710	18710	18710	18710	0
179	20241206	181000	1308780330	18710	18710	18710	18710	0
180	20241206	180900	1308780330	18710	18710	18710	18710	0
181	20241206	180800	1308780330	18710	18710	18710	18710	0
182	20241206	180700	1308780330	18710	18710	18710	18710	1147
183	20241206	180600	1308780330	18710	18710	18710	18710	0
184	20241206	180500	1308780330	18710	18710	18710	18710	0
185	20241206	180400	1308780330	18710	18710	18710	18710	0
186	20241206	180300	1308780330	18710	18710	18710	18710	0
187	20241206	180200	1308780330	18710	18710	18710	18710	0
188	20241206	180100	1308780330	18710	18710	18710	18710	0
189	20241206	180000	1308780330	18710	18710	18710	18710	0
190	20241206	175900	1308780330	18710	18710	18710	18710	0
191	20241206	175800	1308780330	18710	18710	18710	18710	0
192	20241206	175700	1308780330	18710	18710	18710	18710	0
193	20241206	175600	1308780330	18710	18710	18710	18710	0
194	20241206	175500	1308780330	18710	18710	18710	18710	0
195	20241206	175400	1308780330	18710	18710	18710	18710	0
196	20241206	175300	1308780330	18710	18710	18710	18710	0
197	20241206	175200	1308780330	18710	18710	18710	18710	0
198	20241206	175100	1308780330	18710	18710	18710	18710	0
199	20241206	175000	1308780330	18710	18710	18710	18710	0
200	20241206	174900	1308780330	18710	18710	18710	18710	0
201	20241206	174800	1308780330	18710	18710	18710	18710	0
202	20241206	174700	1308780330	18710	18710	18710	18710	0
203	20241206	174600	1308780330	18710	18710	18710	18710	0
204	20241206	174500	1308780330	18710	18710	18710	18710	0
205	20241206	174400	1308780330	18710	18710	18710	18710	0
206	20241206	174300	1308780330	18710	18710	18710	18710	0
207	20241206	174200	1308780330	18710	18710	18710	18710	0
208	20241206	174100	1308780330	18710	18710	18710	18710	0
209	20241206	174000	1308780330	18710	18710	18710	18710	0
210	20241206	173900	1308780330	18710	18710	18710	18710	0
211	20241206	173800	1308780330	18710	18710	18710	18710	0
212	20241206	173700	1308780330	18710	18710	18710	18710	1147
213	20241206	173600	1308780330	18710	18710	18710	18710	0
214	20241206	173500	1308780330	18710	18710	18710	18710	0
215	20241206	173400	1308780330	18710	18710	18710	18710	0
216	20241206	173300	1308780330	18710	18710	18710	18710	0
217	20241206	173200	1308780330	18710	18710	18710	18710	0
218	20241206	173100	1308780330	18710	18710	18710	18710	0
219	20241206	173000	1308780330	18710	18710	18710	18710	0
220	20241206	172900	1308780330	18710	18710	18710	18710	0
221	20241206	172800	1308780330	18710	18710	18710	18710	0
222	20241206	172700	1308780330	18710	18710	18710	18710	0
223	20241206	172600	1308780330	18710	18710	18710	18710	0
224	20241206	172500	1308780330	18710	18710	18710	18710	0
225	20241206	172400	1308780330	18710	18710	18710	18710	0
226	20241206	172300	1308780330	18710	18710	18710	18710	0
227	20241206	172200	1308780330	18710	18710	18710	18710	0
228	20241206	172100	1308780330	18710	18710	18710	18710	0
229	20241206	172000	1308780330	18710	18710	18710	18710	0
230	20241206	171900	1308780330	18710	18710	18710	18710	0
231	20241206	171800	1308780330	18710	18710	18710	18710	0
232	20241206	171700	1308780330	18710	18710	18710	18710	0
233	20241206	171600	1308780330	18710	18710	18710	18710	0
234	20241206	171500	1308780330	18710	18710	18710	18710	0
235	20241206	171400	1308780330	18710	18710	18710	18710	0
236	20241206	171300	1308780330	18710	18710	18710	18710	0
237	20241206	171200	1308780330	18710	18710	18710	18710	0
238	20241206	171100	1308780330	18710	18710	18710	18710	0
239	20241206	171000	1308780330	18710	18710	18710	18710	0
240	20241206	170900	1308780330	18710	18710	18710	18710	0
241	20241206	170800	1308780330	18710	18710	18710	18710	0
242	20241206	170700	1308780330	18710	18710	18710	18710	1147
243	20241206	170600	1308780330	18710	18710	18710	18710	0
244	20241206	170500	1308780330	18710	18710	18710	18710	0
245	20241206	170400	1308780330	18710	18710	18710	18710	0
246	20241206	170300	1308780330	18710	18710	18710	18710	0
247	20241206	170200	1308780330	18710	18710	18710	18710	0
248	20241206	170100	1308780330	18710	18710	18710	18710	0
249	20241206	170000	1308780330	18710	18710	18710	18710	0
250	20241206	165900	1308780330	18710	18710	18710	18710	0
251	20241206	165800	1308780330	18710	18710	18710	18710	0
252	20241206	165700	1308780330	18710	18710	18710	18710	0
253	20241206	165600	1308780330	18710	18710	18710	18710	0
254	20241206	165500	1308780330	18710	18710	18710	18710	0
255	20241206	165400	1308780330	18710	18710	18710	18710	0
256	20241206	165300	1308780330	18710	18710	18710	18710	0
257	20241206	165200	1308780330	18710	18710	18710	18710	0
258	20241206	165100	1308780330	18710	18710	18710	18710	0
259	20241206	165000	1308780330	18710	18710	18710	18710	0
260	20241206	164900	1308780330	18710	18710	18710	18710	0
261	20241206	164800	1308780330	18710	18710	18710	18710	0
262	20241206	164700	1308780330	18710	18710	18710	18710	0
263	20241206	164600	1308780330	18710	18710	18710	18710	0
264	20241206	164500	1308780330	18710	18710	18710	18710	0
265	20241206	164400	1308780330	18710	18710	18710	18710	0
266	20241206	164300	1308780330	18710	18710	18710	18710	0
267	20241206	164200	1308780330	18710	18710	18710	18710	0
268	20241206	164100	1308780330	18710	18710	18710	18710	0
269	20241206	164000	1308780330	18710	18710	18710	18710	0
270	20241206	163900	1308780330	18710	18710	18710	18710	0
271	20241206	163800	1308780330	18710	18710	18710	18710	0
272	20241206	163700	1308780330	18710	18710	18710	18710	1147
273	20241206	163600	1308780330	18710	18710	18710	18710	0
274	20241206	163500	1308780330	18710	18710	18710	18710	0
275	20241206	163400	1308780330	18710	18710	18710	18710	0
276	20241206	163300	1308780330	18710	18710	18710	18710	0
277	20241206	163200	1308780330	18710	18710	18710	18710	0
278	20241206	163100	1308780330	18710	18710	18710	18710	0
279	20241206	163000	1308780330	18710	18710	18710	18710	0
280	20241206	162900	1308780330	18710	18710	18710	18710	0
281	20241206	162800	1308780330	18710	18710	18710	18710	0
282	20241206	162700	1308780330	18710	18710	18710	18710	0
283	20241206	162600	1308780330	18710	18710	18710	18710	0
284	20241206	162500	1308780330	18710	18710	18710	18710	0
285	20241206	162400	1308780330	18710	18710	18710	18710	0
286	20241206	162300	1308780330	18710	18710	18710	18710	0
287	20241206	162200	1308780330	18710	18710	18710	18710	0
288	20241206	162100	1308780330	18710	18710	18710	18710	0
289	20241206	162000	1308780330	18710	18710	18710	18710	0
290	20241206	161900	1308780330	18710	18710	18710	18710	0
291	20241206	161800	1308780330	18710	18710	18710	18710	0
292	20241206	161700	1308780330	18710	18710	18710	18710	0
293	20241206	161600	1308780330	18710	18710	18710	18710	0
294	20241206	161500	1308780330	18710	18710	18710	18710	0
295	20241206	161400	1308780330	18710	18710	18710	18710	0
296	20241206	161300	1308780330	18710	18710	18710	18710	0
297	20241206	161200	1308780330	18710	18710	18710	18710	0
298	20241206	161100	1308780330	18710	18710	18710	18710	0
299	20241206	161000	1308780330	18710	18710	18710	18710	0
300	20241206	160900	1308780330	18710	18710	18710	18710	0
301	20241206	160800	1308780330	18710	18710	18710	18710	0
302	20241206	160700	1308780330	18710	18710	18710	18710	1147
303	20241206	160600	1308780330	18710	18710	18710	18710	0
304	20241206	160500	1308780330	18710	18710	18710	18710	0
305	20241206	160400	1308780330	18710	18710	18710	18710	0
306	20241206	160300	1308780330	18710	18710	18710	18710	0
307	20241206	160200	1308780330	18710	18710	18710	18710	0
308	20241206	160100	1308780330	18710	18710	18710	18710	0
309	20241206	160000	1308780330	18710	18710	18710	18710	0
310	20241206	155900	1308780330	18710	18710	18710	18710	0
311	20241206	155800	1308780330	18710	18710	18710	18710	0
312	20241206	155700	1308780330	18710	18710	18710	18710	0
313	20241206	155600	1308780330	18710	18710	18710	18710	0
314	20241206	155500	1308780330	18710	18710	18710	18710	0
315	20241206	155400	1308780330	18710	18710	18710	18710	0
316	20241206	155300	1308780330	18710	18710	18710	18710	0
317	20241206	155200	1308780330	18710	18710	18710	18710	0
318	20241206	155100	1308780330	18710	18710	18710	18710	0
319	20241206	155000	1308780330	18710	18710	18710	18710	0
320	20241206	154900	1308780330	18710	18710	18710	18710	0
321	20241206	154800	1308780330	18710	18710	18710	18710	0
322	20241206	154700	1308780330	18710	18710	18710	18710	0
323	20241206	154600	1308780330	18710	18710	18710	18710	0
324	20241206	154500	1308780330	18710	18710	18710	18710	0
325	20241206	154400	1308780330	18710	18710	18710	18710	0
326	20241206	154300	1308780330	18710	18710	18710	18710	0
327	20241206	154200	1308780330	18710	18710	18710	18710	0
328	20241206	154100	1308780330	18710	18710	18710	18710	0
329	20241206	154000	1308780330	18710	18710	18710	18710	0
330	20241206	153900	1308780330	18710	18710	18710	18710	0
331	20241206	153800	1308780330	18710	18710	18710	18710	0
332	20241206	153700	1308780330	18710	18710	18710	18710	1147
333	20241206	153600	1308780330	18710	18710	18710	18710	0
334	20241206	153500	1308780330	18710	18710	18710	18710	0
335	20241206	153400	1308780330	18710	18710	18710	18710	0
336	20241206	153300	1308780330	18710	18710	18710	18710	0
337	20241206	153200	1308780330	18710	18710	18710	18710	0
338	20241206	153100	1308780330	18710	18710	18710	18710	0
339	20241206	153000	1308780330	18710	18710	18710	18710	1147
340	20241206	152900	1287319960	18820	18820	18820	18820	0
341	20241206	152800	1287319960	18820	18820	18820	18820	0
342	20241206	152700	1287319960	18820	18820	18820	18820	0
343	20241206	152600	1287319960	18820	18820	18820	18820	0
344	20241206	152500	1287319960	18820	18820	18820	18820	0
345	20241206	152400	1287319960	18820	18820	18820	18820	0
346	20241206	152300	1287319960	18820	18820	18820	18820	0
347	20241206	152200	1287319960	18820	18820	18820	18820	0
348	20241206	152100	1287319960	18820	18820	18820	18820	0
349	20241206	152000	1287319960	18820	18820	18820	18820	0
350	20241206	151900	1287319960	18820	18820	18820	18710	169
351	20241206	151800	1284150380	18710	18710	18820	18710	295
352	20241206	151700	1278630720	18710	18710	18710	18710	102
353	20241206	151600	1276722300	18730	18730	18860	18730	5
354	20241206	151500	1276628520	18720	18740	18740	18720	69
355	20241206	151400	1275336540	18750	18790	18880	18750	63
356	20241206	151300	1274154470	18880	18880	18880	18880	2
357	20241206	151200	1274116710	18770	18770	18770	18770	0
358	20241206	151100	1274116710	18770	18770	18770	18770	44
359	20241206	151000	1273290830	18770	18770	18900	18770	163
360	20241206	150900	1270231020	18770	18800	18800	18770	1039
361	20241206	150800	1250719980	18800	18870	18870	18800	16
362	20241206	150700	1250418590	18900	18870	18900	18860	338
363	20241206	150600	1244043580	18900	18900	18900	18900	1
364	20241206	150500	1244024680	18910	18910	18910	18910	0
365	20241206	150400	1244024680	18910	18910	18910	18910	0
366	20241206	150300	1244024680	18910	18910	18910	18910	1
367	20241206	150200	1244005770	18910	18910	18910	18910	0
368	20241206	150100	1244005770	18910	18820	18910	18820	142
369	20241206	150000	1241331580	18910	18910	18910	18910	1
370	20241206	145900	1241312670	18900	18860	18910	18860	602
371	20241206	145800	1229942650	18850	18860	18860	18750	134
372	20241206	145700	1227419930	18750	18760	18850	18750	236
373	20241206	145600	1222974990	18850	18850	18850	18850	0
374	20241206	145500	1222974990	18850	18840	18850	18840	8
375	20241206	145400	1222824210	18850	18850	18850	18850	7
376	20241206	145300	1222692260	18750	18750	18750	18750	29
377	20241206	145200	1222148510	18860	18860	18860	18860	1
378	20241206	145100	1222129650	18760	18770	18770	18760	16
379	20241206	145000	1221829480	18870	18870	18870	18870	5
380	20241206	144900	1221735130	18880	18880	18880	18880	1
381	20241206	144800	1221716250	18770	18770	18770	18770	10
382	20241206	144700	1221528550	18770	18770	18770	18770	33
383	20241206	144600	1220909140	18890	18890	18890	18890	0
384	20241206	144500	1220909140	18890	18890	18890	18890	1
385	20241206	144400	1220890250	18890	18890	18890	18890	2
386	20241206	144300	1220852470	18770	18780	18900	18770	62
387	20241206	144200	1219688490	18900	18900	18900	18900	8
388	20241206	144100	1219537290	18780	18780	18780	18780	16
389	20241206	144000	1219236810	18780	18790	18790	18780	17
390	20241206	143900	1218917540	18910	18800	18910	18800	28
391	20241206	143800	1218390920	18910	18880	18910	18870	107
392	20241206	143700	1216371730	18900	18900	18900	18900	11
393	20241206	143600	1216163830	18920	18910	18920	18910	28
394	20241206	143500	1215634100	18910	18910	18910	18910	1
395	20241206	143400	1215615190	18900	18900	18900	18900	100
396	20241206	143300	1213725190	18930	18930	18930	18930	80
397	20241206	143200	1212210790	18930	18930	18930	18930	10
398	20241206	143100	1212021490	18930	18930	18930	18930	0
399	20241206	143000	1212021490	18930	18930	18930	18870	4
400	20241206	142900	1211945890	18930	18930	18930	18930	0
401	20241206	142800	1211945890	18930	18930	18930	18930	1
402	20241206	142700	1211926960	18920	18920	18920	18920	92
403	20241206	142600	1210186320	18860	18860	18860	18860	93
404	20241206	142500	1208432340	18920	18860	18920	18860	2501
405	20241206	142400	1161192950	18860	18860	18860	18860	0
406	20241206	142300	1161192950	18860	18860	18860	18860	5
407	20241206	142200	1161098650	18850	18840	18850	18840	237
408	20241206	142100	1156633210	18840	18840	18840	18840	1
409	20241206	142000	1156614370	18840	18840	18840	18840	11
410	20241206	141900	1156407130	18840	18840	18840	18840	1
411	20241206	141800	1156388290	18800	18800	18800	18800	189
412	20241206	141700	1152835090	18800	18800	18800	18800	0
413	20241206	141600	1152835090	18800	18800	18800	18800	25
414	20241206	141500	1152365090	18800	18780	18800	18780	48
415	20241206	141400	1151463630	18800	18800	18800	18800	1
416	20241206	141300	1151444830	18840	18840	18840	18840	0
417	20241206	141200	1151444830	18840	18840	18840	18840	0
418	20241206	141100	1151444830	18840	18840	18840	18840	1
419	20241206	141000	1151425990	18800	18800	18800	18800	1
420	20241206	140900	1151407190	18800	18840	18840	18800	6
421	20241206	140800	1151294190	18800	18780	18800	18780	6
422	20241206	140700	1151181420	18840	18840	18840	18840	0
423	20241206	140600	1151181420	18840	18840	18840	18840	0
424	20241206	140500	1151181420	18840	18840	18840	18840	1
425	20241206	140400	1151162580	18770	18770	18770	18770	0
426	20241206	140300	1151162580	18770	18770	18770	18770	36
427	20241206	140200	1150486860	18840	18840	18840	18840	33
428	20241206	140100	1149865140	18850	18850	18850	18850	7
429	20241206	140000	1149733190	18850	18850	18850	18850	2
430	20241206	135900	1149695490	18850	18850	18850	18850	0
431	20241206	135800	1149695490	18850	18850	18850	18850	0
432	20241206	135700	1149695490	18850	18850	18850	18850	0
433	20241206	135600	1149695490	18850	18850	18850	18850	0
434	20241206	135500	1149695490	18850	18770	18850	18770	3
435	20241206	135400	1149639020	18850	18850	18850	18850	0
436	20241206	135300	1149639020	18850	18810	18850	18810	181
437	20241206	135200	1146234370	18850	18850	18850	18850	0
438	20241206	135100	1146234370	18850	18850	18850	18850	1
439	20241206	135000	1146215520	18850	18840	18850	18840	50
440	20241206	134900	1145273330	18840	18840	18840	18840	0
441	20241206	134800	1145273330	18840	18830	18840	18830	10
442	20241206	134700	1145085010	18770	18840	18840	18770	2
443	20241206	134600	1145047400	18770	18850	18850	18770	20
444	20241206	134500	1144671920	18770	18770	18770	18770	10
445	20241206	134400	1144484220	18850	18850	18850	18850	0
446	20241206	134300	1144484220	18850	18850	18850	18850	0
447	20241206	134200	1144484220	18850	18850	18850	18850	0
448	20241206	134100	1144484220	18850	18850	18860	18850	17
449	20241206	134000	1144163710	18770	18840	18860	18770	51
450	20241206	133900	1143202830	18840	18780	18840	18770	31
451	20241206	133800	1142620880	18860	18860	18860	18860	0
452	20241206	133700	1142620880	18860	18790	18860	18790	11
453	20241206	133600	1142413690	18790	18860	18860	18780	4
454	20241206	133500	1142338400	18860	18860	18860	18860	0
455	20241206	133400	1142338400	18860	18810	18860	18810	140
456	20241206	133300	1139703840	18820	18820	18820	18820	0
457	20241206	133200	1139703840	18820	18820	18820	18820	0
458	20241206	133100	1139703840	18820	18820	18820	18820	1
459	20241206	133000	1139685020	18820	18800	18820	18800	21
460	20241206	132900	1139290120	18820	18820	18820	18820	0
461	20241206	132800	1139290120	18820	18840	18840	18730	24
462	20241206	132700	1138839240	18720	18720	18720	18720	10
463	20241206	132600	1138652040	18840	18790	18840	18730	233
464	20241206	132500	1134285610	18850	18740	18860	18740	71
465	20241206	132400	1132954000	18740	18730	18740	18730	2
466	20241206	132300	1132916530	18730	18780	18780	18730	132
467	20241206	132200	1130442700	18860	18860	18860	18860	0
468	20241206	132100	1130442700	18860	18860	18870	18850	55
469	20241206	132000	1129405580	18860	18870	18870	18860	55
470	20241206	131900	1128367830	18870	18870	18870	18870	1
471	20241206	131800	1128348960	18840	18760	18840	18760	31
472	20241206	131700	1127766320	18770	18880	18880	18770	9
473	20241206	131600	1127597100	18880	18800	18880	18800	94
474	20241206	131500	1125829820	18900	18800	18900	18800	11
475	20241206	131400	1125622110	18800	18800	18800	18800	22
476	20241206	131300	1125208510	18900	18900	18900	18900	0
477	20241206	131200	1125208510	18900	18900	18900	18900	1
478	20241206	131100	1125189610	18900	18900	18900	18900	101
479	20241206	131000	1123280710	18900	18900	18900	18900	18
480	20241206	130900	1122940510	18920	18920	18920	18910	7
481	20241206	130800	1122808080	18720	18700	18720	18700	343
482	20241206	130700	1116390670	18690	18690	18690	18690	3
483	20241206	130600	1116334600	18670	18670	18690	18670	652
484	20241206	130500	1104161740	18690	18670	18690	18670	3
485	20241206	130400	1104105710	18660	18700	18700	18660	104
486	20241206	130300	1102163040	18700	18700	18700	18700	0
487	20241206	130200	1102163040	18700	18690	18700	18690	52
488	20241206	130100	1101191050	18690	18720	18720	18690	41
489	20241206	130000	1100424590	18720	18720	18720	18710	122
490	20241206	125900	1098141880	18730	18760	18760	18730	312
491	20241206	125800	1092298050	18770	18770	18770	18770	2
492	20241206	125700	1092260510	18770	18760	18770	18760	12
493	20241206	125600	1092035370	18770	18750	18770	18750	2
494	20241206	125500	1091997850	18730	18760	18770	18730	839
495	20241206	125400	1076279190	18770	18770	18770	18770	0
496	20241206	125300	1076279190	18770	18770	18770	18770	2
497	20241206	125200	1076241650	18770	18770	18770	18770	2
498	20241206	125100	1076204110	18770	18770	18770	18770	7
499	20241206	125000	1076072720	18770	18790	18790	18770	77
500	20241206	124900	1074626610	18810	18810	18810	18810	5
501	20241206	124800	1074532560	18800	18800	18800	18790	9
502	20241206	124700	1074363380	18820	18820	18820	18820	4
503	20241206	124600	1074288100	18820	18820	18820	18800	104
504	20241206	124500	1072332850	18830	18880	18880	18830	10
505	20241206	124400	1072144150	18820	18880	18880	18820	8
506	20241206	124300	1071993440	18840	18840	18900	18830	12
507	20241206	124200	1071767060	18890	18890	18890	18820	12
508	20241206	124100	1071540700	18840	18860	18860	18840	6
509	20241206	124000	1071427610	18860	18930	18940	18860	75
510	20241206	123900	1070012560	18930	18860	18930	18860	310
511	20241206	123800	1064148480	18850	18840	18850	18830	27
512	20241206	123700	1063640010	18840	18840	18840	18840	4
513	20241206	123600	1063564650	18840	18860	18860	18840	83
514	20241206	123500	1062000900	18930	18870	18930	18850	7
515	20241206	123400	1061868680	18930	18870	18930	18850	309
516	20241206	123300	1056043900	18930	18850	18930	18850	4
517	20241206	123200	1055968420	18930	18880	18930	18860	57
518	20241206	123100	1054890290	18880	18890	18890	18880	271
519	20241206	123000	1049772100	18930	18930	18930	18930	1
520	20241206	122900	1049753170	18940	18880	18940	18880	6
521	20241206	122800	1049639590	18940	18940	18940	18940	50
522	20241206	122700	1048692590	18940	18940	18940	18940	1
523	20241206	122600	1048673650	18940	18930	18940	18930	6
524	20241206	122500	1048560060	18940	18940	18940	18940	0
525	20241206	122400	1048560060	18940	18890	18940	18890	5
526	20241206	122300	1048465470	18940	18940	18940	18940	1
527	20241206	122200	1048446530	18940	18940	18940	18940	1
528	20241206	122100	1048427590	18930	18940	18940	18930	53
529	20241206	122000	1047424290	18900	18910	18910	18900	102
530	20241206	121900	1045495490	18940	18940	18950	18940	205
531	20241206	121800	1041612760	18910	18910	18910	18910	52
532	20241206	121700	1040629440	18910	18910	18910	18910	1
533	20241206	121600	1040610530	18850	18850	18850	18850	1
534	20241206	121500	1040591680	18910	18910	18910	18910	0
535	20241206	121400	1040591680	18910	18880	18910	18880	333
536	20241206	121300	1034302120	18870	18870	18870	18870	412
537	20241206	121200	1026527680	18850	18850	18870	18850	42
538	20241206	121100	1025735880	18860	18860	18860	18860	100
539	20241206	121000	1023849880	18870	18870	18870	18870	0
540	20241206	120900	1023849880	18870	18860	18870	18860	606
541	20241206	120800	1012420660	18860	18860	18860	18860	302
542	20241206	120700	1006724940	18870	18840	18870	18840	304
543	20241206	120600	1000996480	18840	18830	18840	18830	61
544	20241206	120500	999847840	18840	18830	18840	18830	296
545	20241206	120400	994271900	18840	18800	18840	18800	8
546	20241206	120300	994121460	18740	18850	18850	18740	22
547	20241206	120200	993706870	18860	18850	18860	18850	28
548	20241206	120100	993179060	18860	18860	18860	18860	0
549	20241206	120000	993179060	18860	18760	18860	18760	26
550	20241206	115900	992690980	18740	18810	18810	18730	1715
551	20241206	115800	960527970	18870	18800	18870	18800	4
552	20241206	115700	960452560	18870	18870	18870	18870	100
553	20241206	115600	958565560	18870	18870	18870	18870	3
554	20241206	115500	958508950	18880	18880	18880	18880	0
555	20241206	115400	958508950	18880	18860	18880	18860	16
556	20241206	115300	958206970	18820	18820	18820	18820	1
557	20241206	115200	958188150	18800	18800	18800	18790	20
558	20241206	115100	957812220	18870	18840	18870	18800	332
559	20241206	115000	951563770	18850	18870	18880	18850	303
560	20241206	114900	945846190	18880	18870	18880	18870	11
561	20241206	114800	945638570	18870	18840	18870	18840	216
562	20241206	114700	941565470	18830	18830	18830	18830	101
563	20241206	114600	939663640	18840	18870	18870	18840	49
564	20241206	114500	938739990	18870	18880	18880	18870	6
565	20241206	114400	938626760	18890	18890	18890	18890	1
566	20241206	114300	938607870	18870	18870	18870	18870	452
567	20241206	114200	930078630	18830	18870	18870	18830	107
568	20241206	114100	928059620	18870	18870	18870	18870	1
569	20241206	114000	928040750	18860	18860	18860	18860	32
570	20241206	113900	927437230	18860	18860	18860	18860	1
571	20241206	113800	927418370	18850	18850	18850	18850	31
572	20241206	113700	926834020	18840	18840	18840	18840	457
573	20241206	113600	918224140	18730	18730	18730	18730	0
574	20241206	113500	918224140	18730	18750	18750	18730	7
575	20241206	113400	918092980	18860	18870	18870	18860	2
576	20241206	113300	918055250	18860	18850	18860	18850	310
577	20241206	113200	912209750	18860	18860	18860	18850	30
578	20241206	113100	911643960	18860	18850	18860	18850	2
579	20241206	113000	911606250	18860	18860	18870	18860	19
580	20241206	112900	911247840	18850	18840	18870	18840	206
581	20241206	112800	907363720	18850	18830	18850	18830	45
582	20241206	112700	906515770	18850	18850	18850	18850	10
583	20241206	112600	906327270	18850	18560	18850	18560	179
584	20241206	112500	902981770	18530	18840	18850	18480	636
585	20241206	112400	891130510	18850	18800	18850	18780	4
586	20241206	112300	891055290	18850	18760	18860	18760	24
587	20241206	112200	890604310	18870	18710	18870	18710	216
588	20241206	112100	886541070	18810	18770	18810	18770	62
589	20241206	112000	885375690	18710	18740	18760	18660	922
590	20241206	111900	868092590	18740	18750	18750	18700	25
591	20241206	111800	867624900	18630	18630	18630	18630	51
592	20241206	111700	866674770	18590	18590	18590	18580	119
593	20241206	111600	864462760	18590	18590	18590	18590	25
594	20241206	111500	863998010	18550	18550	18550	18550	2
595	20241206	111400	863960910	18590	18600	18630	18540	826
596	20241206	111300	848583450	18600	18600	18600	18600	1
597	20241206	111200	848564850	18530	18530	18530	18530	2
598	20241206	111100	848527790	18580	18580	18580	18580	0
599	20241206	111000	848527790	18580	18600	18600	18580	31
600	20241206	110900	847951610	18600	18530	18600	18520	31
601	20241206	110800	847376750	18540	18510	18560	18510	204
602	20241206	110700	843594290	18560	18520	18560	18440	26
603	20241206	110600	843112810	18520	18450	18520	18420	167
604	20241206	110500	840032520	18560	18560	18560	18560	2
605	20241206	110400	839995400	18410	18450	18560	18390	136
606	20241206	110300	837488290	18570	18570	18570	18570	5
607	20241206	110200	837395440	18570	18490	18570	18490	32
608	20241206	110100	836803600	18490	18490	18490	18490	6
609	20241206	110000	836692660	18390	18490	18490	18390	502
610	20241206	105900	827460380	18380	18380	18400	18380	499
611	20241206	105800	818286760	18490	18490	18490	18490	0
612	20241206	105700	818286760	18490	18480	18490	18470	197
613	20241206	105600	814646690	18370	18330	18370	18300	243
614	20241206	105500	810183950	18350	18260	18490	18260	257
615	20241206	105400	805447630	18370	18270	18370	18250	126
616	20241206	105300	803145340	18370	18340	18370	18250	466
617	20241206	105200	794606110	18340	18530	18530	18330	2718
618	20241206	105100	744405060	18580	18520	18580	18520	442
619	20241206	105000	736211780	18520	18540	18540	18510	607
620	20241206	104900	724974360	18550	18570	18580	18550	198
621	20241206	104800	721299960	18580	18580	18580	18580	9
622	20241206	104700	721132740	18580	18610	18610	18580	774
623	20241206	104600	706738190	18610	18640	18640	18610	565
624	20241206	104500	696211450	18650	18660	18660	18650	115
625	20241206	104400	694066620	18680	18670	18680	18670	2
626	20241206	104300	694029270	18670	18690	18690	18670	26
627	20241206	104200	693543570	18700	18740	18740	18700	212
628	20241206	104100	689578610	18730	18740	18760	18730	16
629	20241206	104000	689278740	18760	18760	18760	18740	126
630	20241206	103900	686915210	18760	18830	18940	18760	596
631	20241206	103800	675720270	18830	18790	18830	18790	232
632	20241206	103700	671359530	18800	18790	18800	18790	2
633	20241206	103600	671321940	18790	18770	18800	18770	243
634	20241206	103500	666760410	18790	18820	18940	18790	543
635	20241206	103400	656538980	18830	18780	18830	18780	23
636	20241206	103300	656106150	18750	18750	18750	18750	1
637	20241206	103200	656087400	18750	18750	18750	18750	91
638	20241206	103100	654381150	18750	18690	18750	18690	101
639	20241206	103000	652493400	18690	18680	18710	18680	43
640	20241206	102900	651689800	18660	18670	18710	18660	819
641	20241206	102800	636399010	18640	18640	18640	18640	212
642	20241206	102700	632447330	18640	18640	18640	18640	120
643	20241206	102600	630210530	18650	18690	18690	18650	111
644	20241206	102500	628139550	18710	18660	18710	18660	470
645	20241206	102400	619364350	18640	18640	18640	18640	0
646	20241206	102300	619364350	18640	18630	18640	18610	433
647	20241206	102200	611295600	18600	18600	18600	18600	810
648	20241206	102100	596229600	18600	18590	18600	18580	65
649	20241206	102000	595021450	18600	18650	18660	18600	2574
650	20241206	101900	547040910	18660	18680	18680	18650	601
651	20241206	101800	535821260	18680	18750	18750	18680	803
652	20241206	101700	520798680	18750	18770	18770	18750	8
653	20241206	101600	520648660	18780	18780	18780	18780	1
654	20241206	101500	520629880	18750	18780	18830	18750	213
655	20241206	101400	516635820	18830	18770	18830	18760	204
656	20241206	101300	512806400	18770	18760	18830	18760	96
657	20241206	101200	511002950	18770	18790	18830	18770	47
658	20241206	101100	510120180	18790	18790	18790	18790	228
659	20241206	101000	505836060	18790	18810	18810	18790	12
660	20241206	100900	505610560	18800	18810	18830	18800	339
661	20241206	100800	499232190	18830	18800	18830	18790	362
662	20241206	100700	492418760	18790	18750	18790	18710	305
663	20241206	100600	486697410	18790	18750	18790	18750	226
664	20241206	100500	482455400	18800	18800	18830	18750	200
665	20241206	100400	478695940	18800	18710	18800	18710	632
666	20241206	100300	466847370	18700	18740	18740	18700	1805
667	20241206	100200	433084230	18790	18820	18820	18790	5
668	20241206	100100	432990210	18870	18830	18870	18830	118
669	20241206	100000	430767550	18830	18830	18830	18830	28
670	20241206	095900	430240310	18730	18740	18740	18730	91
671	20241206	095800	428535570	18880	18730	18880	18730	3
672	20241206	095700	428479220	18900	18900	18900	18900	0
673	20241206	095600	428479220	18900	18900	18900	18900	20
674	20241206	095500	428101220	18940	18690	18940	18690	515
675	20241206	095400	418435290	18690	18680	18690	18670	267
676	20241206	095300	413446120	18690	18770	18770	18690	1180
677	20241206	095200	391349490	18780	18780	18790	18780	12
678	20241206	095100	391124070	18770	18820	18820	18760	2644
679	20241206	095000	341498310	18840	18870	18890	18820	253
680	20241206	094900	336729370	18820	18840	18890	18820	53
681	20241206	094800	335730270	18810	18830	18830	18810	136
682	20241206	094700	333172060	18840	18860	18870	18840	27
683	20241206	094600	332663110	18850	18850	18890	18850	325
684	20241206	094500	326536760	18880	18860	18880	18850	3
685	20241206	094400	326480170	18820	18810	18840	18810	11
686	20241206	094300	326273120	18800	18810	18810	18800	295
687	20241206	094200	320726300	18790	18770	18790	18770	219
688	20241206	094100	316611310	18830	18770	18830	18750	79
689	20241206	094000	315129700	18790	18770	18790	18770	438
690	20241206	093900	306901900	18760	18780	18810	18750	123
691	20241206	093800	304594650	18750	18770	18850	18750	250
692	20241206	093700	299903850	18750	18830	18850	18750	688
693	20241206	093600	286976340	18870	18870	18870	18840	206
694	20241206	093500	283093740	18870	18970	18970	18870	1353
695	20241206	093400	257512300	18970	18970	18980	18970	26
696	20241206	093300	257018980	18930	18910	18930	18910	7
697	20241206	093200	256886550	18900	18920	19020	18890	349
698	20241206	093100	250289750	18950	18900	18980	18900	284
699	20241206	093000	244901870	18900	18910	18930	18890	428
700	20241206	092900	236811330	18910	18990	18990	18900	2321
701	20241206	092800	192899370	18990	18990	18990	18990	1
702	20241206	092700	192880380	19020	19000	19020	18990	313
703	20241206	092600	186927600	19020	18990	19020	18960	577
704	20241206	092500	175964120	19000	19010	19010	18990	178
705	20241206	092400	172581670	19000	19000	19000	19000	0
706	20241206	092300	172581670	19000	19000	19010	19000	22
707	20241206	092200	172163640	18990	19060	19060	18990	26
708	20241206	092100	171669050	18980	18950	19020	18950	166
709	20241206	092000	168517590	18950	18950	18960	18920	225
710	20241206	091900	164255170	18950	18950	18950	18950	4
711	20241206	091800	164179370	18940	19110	19110	18900	2489
712	20241206	091700	116838750	19140	19140	19140	19140	0
713	20241206	091600	116838750	19140	19140	19250	19090	242
714	20241206	091500	112194900	19060	19230	19230	19060	1470
715	20241206	091400	84040310	19250	19200	19250	19200	152
716	20241206	091300	81116410	19230	19200	19230	19190	63
717	20241206	091200	79906500	19230	19230	19230	19220	56
718	20241206	091100	78829630	19210	19250	19260	19210	85
719	20241206	091000	77194460	19240	19440	19440	19240	118
720	20241206	090900	74919820	19450	19340	19450	19340	30
721	20241206	090800	74339070	19210	19310	19310	19210	27
722	20241206	090700	73817800	19310	19290	19310	19290	60
723	20241206	090600	72659380	19290	19240	19290	19200	436
724	20241206	090500	64279570	19270	19270	19270	19240	314
725	20241206	090400	58229880	19270	19260	19280	19260	67
726	20241206	090300	56938180	19350	19350	19350	19240	167
727	20241206	090200	53707830	19480	19480	19480	19480	0
728	20241206	090100	53707830	19480	19350	19490	19350	2086
729	20241206	090000	13275700	19340	19150	19340	19150	693