KissMeData/211270/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204400	3472628470	12350	12350	12350	12350	2932
3	20241204	204300	3472628470	12350	12350	12350	12350	0
4	20241204	204200	3472628470	12350	12350	12350	12350	0
5	20241204	204100	3472628470	12350	12350	12350	12350	0
6	20241204	204000	3472628470	12350	12350	12350	12350	0
7	20241204	203900	3472628470	12350	12350	12350	12350	0
8	20241204	203800	3472628470	12350	12350	12350	12350	0
9	20241204	203700	3472628470	12350	12350	12350	12350	0
10	20241204	203600	3472628470	12350	12350	12350	12350	0
11	20241204	203500	3472628470	12350	12350	12350	12350	0
12	20241204	203400	3472628470	12350	12350	12350	12350	0
13	20241204	203300	3472628470	12350	12350	12350	12350	0
14	20241204	203200	3472628470	12350	12350	12350	12350	0
15	20241204	203100	3472628470	12350	12350	12350	12350	0
16	20241204	203000	3472628470	12350	12350	12350	12350	0
17	20241204	202900	3472628470	12350	12350	12350	12350	0
18	20241204	202800	3472628470	12350	12350	12350	12350	0
19	20241204	202700	3472628470	12350	12350	12350	12350	0
20	20241204	202600	3472628470	12350	12350	12350	12350	0
21	20241204	202500	3472628470	12350	12350	12350	12350	0
22	20241204	202400	3472628470	12350	12350	12350	12350	0
23	20241204	202300	3472628470	12350	12350	12350	12350	0
24	20241204	202200	3472628470	12350	12350	12350	12350	0
25	20241204	202100	3472628470	12350	12350	12350	12350	0
26	20241204	202000	3472628470	12350	12350	12350	12350	0
27	20241204	201900	3472628470	12350	12350	12350	12350	0
28	20241204	201800	3472628470	12350	12350	12350	12350	0
29	20241204	201700	3472628470	12350	12350	12350	12350	0
30	20241204	201600	3472628470	12350	12350	12350	12350	0
31	20241204	201500	3472628470	12350	12350	12350	12350	0
32	20241204	201400	3472628470	12350	12350	12350	12350	2932
33	20241204	201300	3472628470	12350	12350	12350	12350	0
34	20241204	201200	3472628470	12350	12350	12350	12350	0
35	20241204	201100	3472628470	12350	12350	12350	12350	0
36	20241204	201000	3472628470	12350	12350	12350	12350	0
37	20241204	200900	3472628470	12350	12350	12350	12350	0
38	20241204	200800	3472628470	12350	12350	12350	12350	0
39	20241204	200700	3472628470	12350	12350	12350	12350	0
40	20241204	200600	3472628470	12350	12350	12350	12350	0
41	20241204	200500	3472628470	12350	12350	12350	12350	0
42	20241204	200400	3472628470	12350	12350	12350	12350	0
43	20241204	200300	3472628470	12350	12350	12350	12350	0
44	20241204	200200	3472628470	12350	12350	12350	12350	0
45	20241204	200100	3472628470	12350	12350	12350	12350	0
46	20241204	200000	3472628470	12350	12350	12350	12350	0
47	20241204	195900	3472628470	12350	12350	12350	12350	0
48	20241204	195800	3472628470	12350	12350	12350	12350	0
49	20241204	195700	3472628470	12350	12350	12350	12350	0
50	20241204	195600	3472628470	12350	12350	12350	12350	0
51	20241204	195500	3472628470	12350	12350	12350	12350	0
52	20241204	195400	3472628470	12350	12350	12350	12350	0
53	20241204	195300	3472628470	12350	12350	12350	12350	0
54	20241204	195200	3472628470	12350	12350	12350	12350	0
55	20241204	195100	3472628470	12350	12350	12350	12350	0
56	20241204	195000	3472628470	12350	12350	12350	12350	0
57	20241204	194900	3472628470	12350	12350	12350	12350	0
58	20241204	194800	3472628470	12350	12350	12350	12350	0
59	20241204	194700	3472628470	12350	12350	12350	12350	0
60	20241204	194600	3472628470	12350	12350	12350	12350	0
61	20241204	194500	3472628470	12350	12350	12350	12350	0
62	20241204	194400	3472628470	12350	12350	12350	12350	2932
63	20241204	194300	3472628470	12350	12350	12350	12350	0
64	20241204	194200	3472628470	12350	12350	12350	12350	0
65	20241204	194100	3472628470	12350	12350	12350	12350	0
66	20241204	194000	3472628470	12350	12350	12350	12350	0
67	20241204	193900	3472628470	12350	12350	12350	12350	0
68	20241204	193800	3472628470	12350	12350	12350	12350	0
69	20241204	193700	3472628470	12350	12350	12350	12350	0
70	20241204	193600	3472628470	12350	12350	12350	12350	0
71	20241204	193500	3472628470	12350	12350	12350	12350	0
72	20241204	193400	3472628470	12350	12350	12350	12350	0
73	20241204	193300	3472628470	12350	12350	12350	12350	0
74	20241204	193200	3472628470	12350	12350	12350	12350	0
75	20241204	193100	3472628470	12350	12350	12350	12350	0
76	20241204	193000	3472628470	12350	12350	12350	12350	0
77	20241204	192900	3472628470	12350	12350	12350	12350	0
78	20241204	192800	3472628470	12350	12350	12350	12350	0
79	20241204	192700	3472628470	12350	12350	12350	12350	0
80	20241204	192600	3472628470	12350	12350	12350	12350	0
81	20241204	192500	3472628470	12350	12350	12350	12350	0
82	20241204	192400	3472628470	12350	12350	12350	12350	0
83	20241204	192300	3472628470	12350	12350	12350	12350	0
84	20241204	192200	3472628470	12350	12350	12350	12350	0
85	20241204	192100	3472628470	12350	12350	12350	12350	0
86	20241204	192000	3472628470	12350	12350	12350	12350	0
87	20241204	191900	3472628470	12350	12350	12350	12350	0
88	20241204	191800	3472628470	12350	12350	12350	12350	0
89	20241204	191700	3472628470	12350	12350	12350	12350	0
90	20241204	191600	3472628470	12350	12350	12350	12350	0
91	20241204	191500	3472628470	12350	12350	12350	12350	0
92	20241204	191400	3472628470	12350	12350	12350	12350	2932
93	20241204	191300	3472628470	12350	12350	12350	12350	0
94	20241204	191200	3472628470	12350	12350	12350	12350	0
95	20241204	191100	3472628470	12350	12350	12350	12350	0
96	20241204	191000	3472628470	12350	12350	12350	12350	0
97	20241204	190900	3472628470	12350	12350	12350	12350	0
98	20241204	190800	3472628470	12350	12350	12350	12350	0
99	20241204	190700	3472628470	12350	12350	12350	12350	0
100	20241204	190600	3472628470	12350	12350	12350	12350	0
101	20241204	190500	3472628470	12350	12350	12350	12350	0
102	20241204	190400	3472628470	12350	12350	12350	12350	0
103	20241204	190300	3472628470	12350	12350	12350	12350	0
104	20241204	190200	3472628470	12350	12350	12350	12350	0
105	20241204	190100	3472628470	12350	12350	12350	12350	0
106	20241204	190000	3472628470	12350	12350	12350	12350	0
107	20241204	185900	3472628470	12350	12350	12350	12350	0
108	20241204	185800	3472628470	12350	12350	12350	12350	0
109	20241204	185700	3472628470	12350	12350	12350	12350	0
110	20241204	185600	3472628470	12350	12350	12350	12350	0
111	20241204	185500	3472628470	12350	12350	12350	12350	0
112	20241204	185400	3472628470	12350	12350	12350	12350	0
113	20241204	185300	3472628470	12350	12350	12350	12350	0
114	20241204	185200	3472628470	12350	12350	12350	12350	0
115	20241204	185100	3472628470	12350	12350	12350	12350	0
116	20241204	185000	3472628470	12350	12350	12350	12350	0
117	20241204	184900	3472628470	12350	12350	12350	12350	0
118	20241204	184800	3472628470	12350	12350	12350	12350	0
119	20241204	184700	3472628470	12350	12350	12350	12350	0
120	20241204	184600	3472628470	12350	12350	12350	12350	0
121	20241204	184500	3472628470	12350	12350	12350	12350	0
122	20241204	184400	3472628470	12350	12350	12350	12350	2932
123	20241204	184300	3472628470	12350	12350	12350	12350	0
124	20241204	184200	3472628470	12350	12350	12350	12350	0
125	20241204	184100	3472628470	12350	12350	12350	12350	0
126	20241204	184000	3472628470	12350	12350	12350	12350	0
127	20241204	183900	3472628470	12350	12350	12350	12350	0
128	20241204	183800	3472628470	12350	12350	12350	12350	0
129	20241204	183700	3472628470	12350	12350	12350	12350	0
130	20241204	183600	3472628470	12350	12350	12350	12350	0
131	20241204	183500	3472628470	12350	12350	12350	12350	0
132	20241204	183400	3472628470	12350	12350	12350	12350	0
133	20241204	183300	3472628470	12350	12350	12350	12350	0
134	20241204	183200	3472628470	12350	12350	12350	12350	0
135	20241204	183100	3472628470	12350	12350	12350	12350	0
136	20241204	183000	3472628470	12350	12350	12350	12350	0
137	20241204	182900	3472628470	12350	12350	12350	12350	0
138	20241204	182800	3472628470	12350	12350	12350	12350	0
139	20241204	182700	3472628470	12350	12350	12350	12350	0
140	20241204	182600	3472628470	12350	12350	12350	12350	0
141	20241204	182500	3472628470	12350	12350	12350	12350	0
142	20241204	182400	3472628470	12350	12350	12350	12350	0
143	20241204	182300	3472628470	12350	12350	12350	12350	0
144	20241204	182200	3472628470	12350	12350	12350	12350	0
145	20241204	182100	3472628470	12350	12350	12350	12350	0
146	20241204	182000	3472628470	12350	12350	12350	12350	0
147	20241204	181900	3472628470	12350	12350	12350	12350	0
148	20241204	181800	3472628470	12350	12350	12350	12350	0
149	20241204	181700	3472628470	12350	12350	12350	12350	0
150	20241204	181600	3472628470	12350	12350	12350	12350	0
151	20241204	181500	3472628470	12350	12350	12350	12350	0
152	20241204	181400	3472628470	12350	12350	12350	12350	2932
153	20241204	181300	3472628470	12350	12350	12350	12350	0
154	20241204	181200	3472628470	12350	12350	12350	12350	0
155	20241204	181100	3472628470	12350	12350	12350	12350	0
156	20241204	181000	3472628470	12350	12350	12350	12350	0
157	20241204	180900	3472628470	12350	12350	12350	12350	0
158	20241204	180800	3472628470	12350	12350	12350	12350	0
159	20241204	180700	3472628470	12350	12350	12350	12350	0
160	20241204	180600	3472628470	12350	12350	12350	12350	0
161	20241204	180500	3472628470	12350	12350	12350	12350	0
162	20241204	180400	3472628470	12350	12350	12350	12350	0
163	20241204	180300	3472628470	12350	12350	12350	12350	0
164	20241204	180200	3472628470	12350	12350	12350	12350	0
165	20241204	180100	3472628470	12350	12350	12350	12350	0
166	20241204	180000	3472628470	12350	12350	12350	12350	0
167	20241204	175900	3472628470	12350	12350	12350	12350	0
168	20241204	175800	3472628470	12350	12350	12350	12350	0
169	20241204	175700	3472628470	12350	12350	12350	12350	0
170	20241204	175600	3472628470	12350	12350	12350	12350	0
171	20241204	175500	3472628470	12350	12350	12350	12350	0
172	20241204	175400	3472628470	12350	12350	12350	12350	0
173	20241204	175300	3472628470	12350	12350	12350	12350	0
174	20241204	175200	3472628470	12350	12350	12350	12350	0
175	20241204	175100	3472628470	12350	12350	12350	12350	0
176	20241204	175000	3472628470	12350	12350	12350	12350	0
177	20241204	174900	3472628470	12350	12350	12350	12350	0
178	20241204	174800	3472628470	12350	12350	12350	12350	0
179	20241204	174700	3472628470	12350	12350	12350	12350	0
180	20241204	174600	3472628470	12350	12350	12350	12350	0
181	20241204	174500	3472628470	12350	12350	12350	12350	0
182	20241204	174400	3472628470	12350	12350	12350	12350	2932
183	20241204	174300	3472628470	12350	12350	12350	12350	0
184	20241204	174200	3472628470	12350	12350	12350	12350	0
185	20241204	174100	3472628470	12350	12350	12350	12350	0
186	20241204	174000	3472628470	12350	12350	12350	12350	0
187	20241204	173900	3472628470	12350	12350	12350	12350	0
188	20241204	173800	3472628470	12350	12350	12350	12350	0
189	20241204	173700	3472628470	12350	12350	12350	12350	0
190	20241204	173600	3472628470	12350	12350	12350	12350	0
191	20241204	173500	3472628470	12350	12350	12350	12350	0
192	20241204	173400	3472628470	12350	12350	12350	12350	0
193	20241204	173300	3472628470	12350	12350	12350	12350	0
194	20241204	173200	3472628470	12350	12350	12350	12350	0
195	20241204	173100	3472628470	12350	12350	12350	12350	0
196	20241204	173000	3472628470	12350	12350	12350	12350	0
197	20241204	172900	3472628470	12350	12350	12350	12350	0
198	20241204	172800	3472628470	12350	12350	12350	12350	0
199	20241204	172700	3472628470	12350	12350	12350	12350	0
200	20241204	172600	3472628470	12350	12350	12350	12350	0
201	20241204	172500	3472628470	12350	12350	12350	12350	0
202	20241204	172400	3472628470	12350	12350	12350	12350	0
203	20241204	172300	3472628470	12350	12350	12350	12350	0
204	20241204	172200	3472628470	12350	12350	12350	12350	0
205	20241204	172100	3472628470	12350	12350	12350	12350	0
206	20241204	172000	3472628470	12350	12350	12350	12350	0
207	20241204	171900	3472628470	12350	12350	12350	12350	0
208	20241204	171800	3472628470	12350	12350	12350	12350	0
209	20241204	171700	3472628470	12350	12350	12350	12350	0
210	20241204	171600	3472628470	12350	12350	12350	12350	0
211	20241204	171500	3472628470	12350	12350	12350	12350	0
212	20241204	171400	3472628470	12350	12350	12350	12350	2932
213	20241204	171300	3472628470	12350	12350	12350	12350	0
214	20241204	171200	3472628470	12350	12350	12350	12350	0
215	20241204	171100	3472628470	12350	12350	12350	12350	0
216	20241204	171000	3472628470	12350	12350	12350	12350	0
217	20241204	170900	3472628470	12350	12350	12350	12350	0
218	20241204	170800	3472628470	12350	12350	12350	12350	0
219	20241204	170700	3472628470	12350	12350	12350	12350	0
220	20241204	170600	3472628470	12350	12350	12350	12350	0
221	20241204	170500	3472628470	12350	12350	12350	12350	0
222	20241204	170400	3472628470	12350	12350	12350	12350	0
223	20241204	170300	3472628470	12350	12350	12350	12350	0
224	20241204	170200	3472628470	12350	12350	12350	12350	0
225	20241204	170100	3472628470	12350	12350	12350	12350	0
226	20241204	170000	3472628470	12350	12350	12350	12350	0
227	20241204	165900	3472628470	12350	12350	12350	12350	0
228	20241204	165800	3472628470	12350	12350	12350	12350	0
229	20241204	165700	3472628470	12350	12350	12350	12350	0
230	20241204	165600	3472628470	12350	12350	12350	12350	0
231	20241204	165500	3472628470	12350	12350	12350	12350	0
232	20241204	165400	3472628470	12350	12350	12350	12350	0
233	20241204	165300	3472628470	12350	12350	12350	12350	0
234	20241204	165200	3472628470	12350	12350	12350	12350	0
235	20241204	165100	3472628470	12350	12350	12350	12350	0
236	20241204	165000	3472628470	12350	12350	12350	12350	0
237	20241204	164900	3472628470	12350	12350	12350	12350	0
238	20241204	164800	3472628470	12350	12350	12350	12350	0
239	20241204	164700	3472628470	12350	12350	12350	12350	0
240	20241204	164600	3472628470	12350	12350	12350	12350	0
241	20241204	164500	3472628470	12350	12350	12350	12350	0
242	20241204	164400	3472628470	12350	12350	12350	12350	2932
243	20241204	164300	3472628470	12350	12350	12350	12350	0
244	20241204	164200	3472628470	12350	12350	12350	12350	0
245	20241204	164100	3472628470	12350	12350	12350	12350	0
246	20241204	164000	3472628470	12350	12350	12350	12350	0
247	20241204	163900	3472628470	12350	12350	12350	12350	0
248	20241204	163800	3472628470	12350	12350	12350	12350	0
249	20241204	163700	3472628470	12350	12350	12350	12350	0
250	20241204	163600	3472628470	12350	12350	12350	12350	0
251	20241204	163500	3472628470	12350	12350	12350	12350	0
252	20241204	163400	3472628470	12350	12350	12350	12350	0
253	20241204	163300	3472628470	12350	12350	12350	12350	0
254	20241204	163200	3472628470	12350	12350	12350	12350	0
255	20241204	163100	3472628470	12350	12350	12350	12350	0
256	20241204	163000	3472628470	12350	12350	12350	12350	0
257	20241204	162900	3472628470	12350	12350	12350	12350	0
258	20241204	162800	3472628470	12350	12350	12350	12350	0
259	20241204	162700	3472628470	12350	12350	12350	12350	0
260	20241204	162600	3472628470	12350	12350	12350	12350	0
261	20241204	162500	3472628470	12350	12350	12350	12350	0
262	20241204	162400	3472628470	12350	12350	12350	12350	0
263	20241204	162300	3472628470	12350	12350	12350	12350	0
264	20241204	162200	3472628470	12350	12350	12350	12350	0
265	20241204	162100	3472628470	12350	12350	12350	12350	0
266	20241204	162000	3472628470	12350	12350	12350	12350	0
267	20241204	161900	3472628470	12350	12350	12350	12350	0
268	20241204	161800	3472628470	12350	12350	12350	12350	0
269	20241204	161700	3472628470	12350	12350	12350	12350	0
270	20241204	161600	3472628470	12350	12350	12350	12350	0
271	20241204	161500	3472628470	12350	12350	12350	12350	0
272	20241204	161400	3472628470	12350	12350	12350	12350	2932
273	20241204	161300	3472628470	12350	12350	12350	12350	0
274	20241204	161200	3472628470	12350	12350	12350	12350	0
275	20241204	161100	3472628470	12350	12350	12350	12350	0
276	20241204	161000	3472628470	12350	12350	12350	12350	0
277	20241204	160900	3472628470	12350	12350	12350	12350	0
278	20241204	160800	3472628470	12350	12350	12350	12350	0
279	20241204	160700	3472628470	12350	12350	12350	12350	0
280	20241204	160600	3472628470	12350	12350	12350	12350	0
281	20241204	160500	3472628470	12350	12350	12350	12350	0
282	20241204	160400	3472628470	12350	12350	12350	12350	0
283	20241204	160300	3472628470	12350	12350	12350	12350	0
284	20241204	160200	3472628470	12350	12350	12350	12350	0
285	20241204	160100	3472628470	12350	12350	12350	12350	0
286	20241204	160000	3472628470	12350	12350	12350	12350	0
287	20241204	155900	3472628470	12350	12350	12350	12350	0
288	20241204	155800	3472628470	12350	12350	12350	12350	0
289	20241204	155700	3472628470	12350	12350	12350	12350	0
290	20241204	155600	3472628470	12350	12350	12350	12350	0
291	20241204	155500	3472628470	12350	12350	12350	12350	0
292	20241204	155400	3472628470	12350	12350	12350	12350	0
293	20241204	155300	3472628470	12350	12350	12350	12350	0
294	20241204	155200	3472628470	12350	12350	12350	12350	0
295	20241204	155100	3472628470	12350	12350	12350	12350	0
296	20241204	155000	3472628470	12350	12350	12350	12350	0
297	20241204	154900	3472628470	12350	12350	12350	12350	0
298	20241204	154800	3472628470	12350	12350	12350	12350	0
299	20241204	154700	3472628470	12350	12350	12350	12350	0
300	20241204	154600	3472628470	12350	12350	12350	12350	0
301	20241204	154500	3472628470	12350	12350	12350	12350	0
302	20241204	154400	3472628470	12350	12350	12350	12350	2932
303	20241204	154300	3472628470	12350	12350	12350	12350	0
304	20241204	154200	3472628470	12350	12350	12350	12350	0
305	20241204	154100	3472628470	12350	12350	12350	12350	0
306	20241204	154000	3472628470	12350	12350	12350	12350	0
307	20241204	153900	3472628470	12350	12350	12350	12350	0
308	20241204	153800	3472628470	12350	12350	12350	12350	0
309	20241204	153700	3472628470	12350	12350	12350	12350	0
310	20241204	153600	3472628470	12350	12350	12350	12350	0
311	20241204	153500	3472628470	12350	12350	12350	12350	0
312	20241204	153400	3472628470	12350	12350	12350	12350	0
313	20241204	153300	3472628470	12350	12350	12350	12350	0
314	20241204	153200	3472628470	12350	12350	12350	12350	0
315	20241204	153100	3472628470	12350	12350	12350	12350	0
316	20241204	153000	3472628470	12350	12350	12350	12350	2932
317	20241204	152900	3436418270	12340	12340	12340	12340	0
318	20241204	152800	3436418270	12340	12340	12340	12340	0
319	20241204	152700	3436418270	12340	12340	12340	12340	0
320	20241204	152600	3436418270	12340	12340	12340	12340	0
321	20241204	152500	3436418270	12340	12340	12340	12340	0
322	20241204	152400	3436418270	12340	12340	12340	12340	0
323	20241204	152300	3436418270	12340	12340	12340	12340	0
324	20241204	152200	3436418270	12340	12340	12340	12340	0
325	20241204	152100	3436418270	12340	12340	12340	12340	0
326	20241204	152000	3436418270	12340	12340	12340	12340	0
327	20241204	151900	3436418270	12340	12350	12380	12330	810
328	20241204	151800	3426410100	12350	12300	12350	12300	296
329	20241204	151700	3422763800	12340	12330	12340	12330	1087
330	20241204	151600	3409357220	12340	12340	12340	12290	486
331	20241204	151500	3403364230	12330	12300	12330	12300	45
332	20241204	151400	3402809680	12290	12350	12350	12290	1025
333	20241204	151300	3390175210	12320	12350	12350	12320	135
334	20241204	151200	3388509830	12340	12360	12360	12340	11
335	20241204	151100	3388373890	12360	12350	12360	12350	264
336	20241204	151000	3385111910	12350	12360	12360	12350	85
337	20241204	150900	3384061750	12360	12320	12360	12310	1532
338	20241204	150800	3365160020	12320	12350	12350	12320	1245
339	20241204	150700	3349794130	12350	12350	12350	12350	381
340	20241204	150600	3345088780	12350	12350	12360	12350	72
341	20241204	150500	3344199570	12350	12350	12360	12350	63
342	20241204	150400	3343421500	12360	12350	12360	12350	137
343	20241204	150300	3341728800	12350	12350	12350	12350	51
344	20241204	150200	3341098950	12360	12350	12360	12350	5
345	20241204	150100	3341037190	12360	12350	12360	12350	73
346	20241204	150000	3340135620	12360	12350	12360	12340	440
347	20241204	145900	3334701490	12360	12360	12360	12360	93
348	20241204	145800	3333552010	12360	12370	12370	12360	8
349	20241204	145700	3333453080	12370	12360	12370	12360	252
350	20241204	145600	3330337560	12370	12370	12370	12370	72
351	20241204	145500	3329446920	12380	12360	12380	12360	138
352	20241204	145400	3327741170	12370	12360	12370	12360	41
353	20241204	145300	3327234400	12360	12360	12360	12360	1
354	20241204	145200	3327222040	12360	12350	12380	12350	146
355	20241204	145100	3325418690	12380	12380	12380	12350	12
356	20241204	145000	3325270160	12380	12350	12380	12350	129
357	20241204	144900	3323676440	12350	12380	12380	12350	111
358	20241204	144800	3322305260	12380	12380	12380	12380	103
359	20241204	144700	3321030120	12380	12380	12380	12380	64
360	20241204	144600	3320237800	12380	12380	12380	12380	21
361	20241204	144500	3319977820	12380	12380	12380	12380	1
362	20241204	144400	3319965440	12310	12310	12310	12310	16
363	20241204	144300	3319768480	12290	12360	12360	12290	999
364	20241204	144200	3307462470	12350	12370	12370	12350	438
365	20241204	144100	3302050130	12380	12360	12380	12360	402
366	20241204	144000	3297077130	12350	12350	12350	12350	185
367	20241204	143900	3294792380	12360	12360	12360	12360	2
368	20241204	143800	3294767660	12360	12360	12360	12360	14
369	20241204	143700	3294594620	12360	12380	12380	12360	21
370	20241204	143600	3294335040	12360	12380	12380	12360	4
371	20241204	143500	3294285540	12370	12360	12370	12360	80
372	20241204	143400	3293296640	12370	12360	12370	12360	107
373	20241204	143300	3291973920	12360	12370	12370	12360	79
374	20241204	143200	3290997400	12380	12390	12390	12380	65
375	20241204	143100	3290192550	12390	12390	12390	12390	70
376	20241204	143000	3289325250	12390	12380	12390	12380	17
377	20241204	142900	3289114700	12370	12350	12370	12350	101
378	20241204	142800	3287865610	12350	12350	12350	12350	227
379	20241204	142700	3285062160	12330	12320	12330	12320	383
380	20241204	142600	3280342120	12290	12300	12310	12290	154
381	20241204	142500	3278447160	12300	12300	12300	12300	301
382	20241204	142400	3274744860	12300	12290	12300	12290	156
383	20241204	142300	3272826070	12320	12320	12320	12320	0
384	20241204	142200	3272826070	12320	12320	12320	12320	0
385	20241204	142100	3272826070	12320	12320	12320	12320	20
386	20241204	142000	3272579670	12260	12260	12320	12260	441
387	20241204	141900	3267172170	12260	12280	12280	12260	1300
388	20241204	141800	3251220790	12290	12290	12300	12270	606
389	20241204	141700	3243773630	12300	12280	12300	12280	5
390	20241204	141600	3243712150	12270	12280	12280	12260	2646
391	20241204	141500	3211242780	12290	12320	12320	12290	2379
392	20241204	141400	3181984020	12320	12330	12330	12320	692
393	20241204	141300	3173458360	12320	12320	12320	12300	252
394	20241204	141200	3170353820	12310	12320	12320	12310	221
395	20241204	141100	3167633210	12320	12320	12320	12320	129
396	20241204	141000	3166043930	12320	12330	12330	12320	5
397	20241204	140900	3165982290	12330	12340	12340	12330	2
398	20241204	140800	3165957620	12330	12330	12330	12330	43
399	20241204	140700	3165427430	12330	12330	12330	12330	0
400	20241204	140600	3165427430	12330	12330	12330	12330	259
401	20241204	140500	3162233960	12330	12330	12330	12330	60
402	20241204	140400	3161494160	12330	12330	12330	12330	43
403	20241204	140300	3160963970	12360	12360	12360	12360	1
404	20241204	140200	3160951610	12360	12360	12360	12360	10
405	20241204	140100	3160828010	12360	12330	12360	12320	135
406	20241204	140000	3159163800	12360	12360	12360	12360	9
407	20241204	135900	3159052560	12320	12330	12330	12320	20
408	20241204	135800	3158806130	12370	12370	12370	12370	0
409	20241204	135700	3158806130	12370	12370	12370	12370	9
410	20241204	135600	3158694800	12370	12370	12370	12320	670
411	20241204	135500	3150433640	12360	12330	12360	12330	6
412	20241204	135400	3150359580	12330	12350	12350	12330	195
413	20241204	135300	3147952970	12330	12320	12330	12320	1355
414	20241204	135200	3131246820	12320	12320	12320	12320	0
415	20241204	135100	3131246820	12320	12330	12330	12320	93
416	20241204	135000	3130101030	12310	12310	12310	12310	630
417	20241204	134900	3122345730	12300	12310	12310	12300	593
418	20241204	134800	3115048600	12310	12310	12310	12310	300
419	20241204	134700	3111355600	12310	12310	12310	12310	17
420	20241204	134600	3111146330	12310	12330	12330	12310	107
421	20241204	134500	3109827120	12330	12320	12330	12320	1067
422	20241204	134400	3096671580	12320	12320	12320	12320	56
423	20241204	134300	3095981660	12330	12330	12330	12330	0
424	20241204	134200	3095981660	12330	12310	12330	12310	16
425	20241204	134100	3095784580	12310	12310	12310	12310	54
426	20241204	134000	3095119840	12300	12300	12300	12300	2
427	20241204	133900	3095095240	12310	12310	12310	12300	256
428	20241204	133800	3091944530	12310	12320	12320	12310	371
429	20241204	133700	3087376950	12310	12330	12330	12310	101
430	20241204	133600	3086133620	12330	12320	12330	12310	420
431	20241204	133500	3080962400	12330	12330	12330	12330	2
432	20241204	133400	3080937740	12340	12320	12340	12320	518
433	20241204	133300	3074555820	12340	12350	12350	12340	124
434	20241204	133200	3073025430	12350	12350	12350	12350	181
435	20241204	133100	3070790080	12350	12370	12370	12350	32
436	20241204	133000	3070394680	12370	12320	12370	12320	974
437	20241204	132900	3058356630	12320	12320	12320	12320	48
438	20241204	132800	3057765270	12320	12320	12320	12310	277
439	20241204	132700	3054354310	12320	12330	12330	12320	111
440	20241204	132600	3052986620	12330	12350	12350	12330	945
441	20241204	132500	3041316580	12370	12370	12370	12370	0
442	20241204	132400	3041316580	12370	12370	12370	12370	20
443	20241204	132300	3041069180	12370	12370	12370	12370	101
444	20241204	132200	3039819810	12350	12350	12350	12350	0
445	20241204	132100	3039819810	12350	12370	12370	12350	147
446	20241204	132000	3038003700	12370	12370	12370	12370	6
447	20241204	131900	3037929480	12350	12350	12350	12350	145
448	20241204	131800	3036138730	12350	12320	12370	12320	401
449	20241204	131700	3031195360	12330	12370	12370	12330	101
450	20241204	131600	3029949990	12320	12350	12350	12320	3338
451	20241204	131500	2988753400	12350	12350	12350	12350	2
452	20241204	131400	2988728700	12340	12340	12340	12340	1
453	20241204	131300	2988716360	12340	12370	12370	12340	391
454	20241204	131200	2983886160	12390	12390	12390	12390	11
455	20241204	131100	2983749870	12390	12390	12390	12390	0
456	20241204	131000	2983749870	12390	12390	12390	12390	0
457	20241204	130900	2983749870	12390	12370	12390	12360	67
458	20241204	130800	2982921570	12370	12380	12390	12370	448
459	20241204	130700	2977374530	12390	12390	12390	12390	329
460	20241204	130600	2973298220	12420	12430	12430	12420	7
461	20241204	130500	2973211230	12410	12410	12410	12400	516
462	20241204	130400	2966807820	12430	12410	12430	12400	1118
463	20241204	130300	2952911670	12440	12440	12440	12440	13
464	20241204	130200	2952749950	12450	12420	12450	12410	700
465	20241204	130100	2944047400	12440	12440	12440	12430	383
466	20241204	130000	2939284440	12430	12420	12430	12420	219
467	20241204	125900	2936562840	12420	12410	12420	12410	202
468	20241204	125800	2934056000	12420	12420	12420	12420	102
469	20241204	125700	2932789160	12420	12400	12420	12400	733
470	20241204	125600	2923693520	12400	12410	12410	12400	308
471	20241204	125500	2919874310	12410	12410	12410	12410	21
472	20241204	125400	2919613700	12410	12410	12410	12410	7
473	20241204	125300	2919526830	12410	12410	12410	12410	3
474	20241204	125200	2919489600	12400	12400	12400	12400	0
475	20241204	125100	2919489600	12400	12400	12400	12400	165
476	20241204	125000	2917443600	12400	12400	12400	12400	4
477	20241204	124900	2917394000	12400	12400	12400	12400	0
478	20241204	124800	2917394000	12400	12400	12400	12360	829
479	20241204	124700	2907142300	12400	12400	12400	12400	1
480	20241204	124600	2907129900	12400	12400	12400	12390	477
481	20241204	124500	2901215210	12390	12390	12390	12390	0
482	20241204	124400	2901215210	12390	12390	12390	12390	35
483	20241204	124300	2900781560	12390	12390	12390	12390	8
484	20241204	124200	2900682440	12370	12380	12380	12370	107
485	20241204	124100	2899358700	12370	12370	12370	12370	216
486	20241204	124000	2896686780	12390	12380	12390	12380	304
487	20241204	123900	2892923250	12370	12370	12370	12370	76
488	20241204	123800	2891983130	12370	12370	12370	12370	2
489	20241204	123700	2891958390	12380	12370	12380	12370	813
490	20241204	123600	2881901480	12370	12370	12370	12370	0
491	20241204	123500	2881901480	12370	12370	12370	12370	220
492	20241204	123400	2879180080	12370	12370	12370	12370	1
493	20241204	123300	2879167710	12360	12360	12360	12360	48
494	20241204	123200	2878574430	12370	12360	12380	12360	127
495	20241204	123100	2877003450	12370	12370	12370	12370	61
496	20241204	123000	2876248880	12360	12360	12360	12360	151
497	20241204	122900	2874382520	12360	12360	12360	12360	1
498	20241204	122800	2874370160	12360	12360	12360	12360	61
499	20241204	122700	2873616200	12360	12360	12360	12360	35
500	20241204	122600	2873183600	12370	12370	12370	12370	44
501	20241204	122500	2872639320	12360	12360	12360	12360	2
502	20241204	122400	2872614600	12360	12380	12380	12360	181
503	20241204	122300	2870376480	12370	12370	12370	12370	3
504	20241204	122200	2870339370	12370	12370	12370	12370	21
505	20241204	122100	2870079600	12370	12370	12370	12370	68
506	20241204	122000	2869238440	12370	12360	12370	12360	2
507	20241204	121900	2869213710	12370	12370	12370	12370	0
508	20241204	121800	2869213710	12370	12370	12370	12370	35
509	20241204	121700	2868780760	12390	12390	12390	12390	178
510	20241204	121600	2866575340	12390	12390	12390	12390	50
511	20241204	121500	2865955840	12390	12400	12400	12390	5
512	20241204	121400	2865893880	12360	12400	12400	12360	16
513	20241204	121300	2865695720	12400	12400	12400	12400	0
514	20241204	121200	2865695720	12400	12410	12410	12400	23
515	20241204	121100	2865410360	12420	12420	12420	12420	0
516	20241204	121000	2865410360	12420	12360	12420	12360	170
517	20241204	120900	2863308490	12380	12400	12400	12380	377
518	20241204	120800	2858635930	12400	12400	12400	12400	0
519	20241204	120700	2858635930	12400	12400	12400	12390	1006
520	20241204	120600	2846162430	12400	12360	12400	12360	8
521	20241204	120500	2846063270	12380	12380	12400	12380	30
522	20241204	120400	2845691700	12380	12400	12400	12360	934
523	20241204	120300	2834128370	12400	12390	12400	12390	63
524	20241204	120200	2833347770	12400	12400	12400	12380	87
525	20241204	120100	2832270340	12400	12380	12400	12380	156
526	20241204	120000	2830338980	12350	12350	12350	12350	20
527	20241204	115900	2830091980	12360	12350	12360	12350	256
528	20241204	115800	2826928580	12310	12320	12320	12310	680
529	20241204	115700	2818552470	12310	12350	12350	12310	1034
530	20241204	115600	2805813490	12320	12350	12350	12320	121
531	20241204	115500	2804322740	12360	12360	12360	12360	23
532	20241204	115400	2804038460	12360	12350	12400	12350	397
533	20241204	115300	2799133000	12360	12360	12360	12360	116
534	20241204	115200	2797699240	12360	12340	12370	12340	1477
535	20241204	115100	2779455900	12340	12320	12340	12310	565
536	20241204	115000	2772495000	12340	12310	12340	12300	1122
537	20241204	114900	2758678820	12300	12300	12300	12300	4
538	20241204	114800	2758629620	12310	12260	12340	12210	2813
539	20241204	114700	2724044540	12260	12260	12260	12260	48
540	20241204	114600	2723456060	12260	12240	12260	12200	1108
541	20241204	114500	2709918940	12240	12210	12240	12210	884
542	20241204	114400	2699109370	12220	12220	12220	12200	234
543	20241204	114300	2696251520	12210	12210	12220	12210	990
544	20241204	114200	2684163420	12210	12220	12220	12210	282
545	20241204	114100	2680717680	12210	12230	12230	12210	2031
546	20241204	114000	2655903570	12230	12230	12230	12230	141
547	20241204	113900	2654179140	12230	12230	12230	12230	193
548	20241204	113800	2651818750	12230	12240	12240	12230	116
549	20241204	113700	2650399910	12270	12230	12270	12230	177
550	20241204	113600	2648234800	12250	12240	12250	12220	795
551	20241204	113500	2638509120	12240	12240	12250	12240	1417
552	20241204	113400	2621165030	12250	12250	12300	12240	336
553	20241204	113300	2617048160	12250	12260	12260	12250	136
554	20241204	113200	2615381960	12250	12300	12300	12250	911
555	20241204	113100	2604218390	12300	12300	12300	12300	1
556	20241204	113000	2604206090	12300	12260	12300	12250	170
557	20241204	112900	2602123120	12250	12260	12260	12250	1139
558	20241204	112800	2588164760	12270	12280	12280	12270	180
559	20241204	112700	2585956150	12290	12270	12310	12270	39
560	20241204	112600	2585477130	12260	12300	12300	12260	4728
561	20241204	112500	2527490190	12290	12330	12330	12290	54
562	20241204	112400	2526825360	12330	12350	12350	12330	91
563	20241204	112300	2525702420	12330	12290	12330	12290	68
564	20241204	112200	2524864110	12300	12330	12330	12290	105
565	20241204	112100	2523569620	12330	12330	12330	12330	5
566	20241204	112000	2523507970	12330	12310	12330	12270	1144
567	20241204	111900	2509462520	12330	12320	12330	12300	1482
568	20241204	111800	2491200000	12320	12320	12320	12320	20
569	20241204	111700	2490953600	12300	12300	12320	12300	185
570	20241204	111600	2488677100	12320	12320	12320	12320	2
571	20241204	111500	2488652460	12320	12320	12320	12320	41
572	20241204	111400	2488147340	12300	12270	12310	12260	1682
573	20241204	111300	2467472900	12270	12290	12290	12270	1793
574	20241204	111200	2445470690	12300	12280	12300	12270	479
575	20241204	111100	2439586100	12300	12300	12300	12300	19
576	20241204	111000	2439352400	12300	12280	12300	12280	97
577	20241204	110900	2438161180	12280	12280	12280	12280	228
578	20241204	110800	2435361340	12280	12290	12290	12250	371
579	20241204	110700	2430813150	12280	12290	12290	12280	10
580	20241204	110600	2430690270	12290	12250	12290	12250	5723
581	20241204	110500	2360431220	12260	12260	12270	12260	595
582	20241204	110400	2353135230	12260	12270	12270	12260	1269
583	20241204	110300	2337567110	12280	12280	12290	12280	843
584	20241204	110200	2327215020	12290	12310	12310	12290	455
585	20241204	110100	2321619560	12310	12310	12310	12310	81
586	20241204	110000	2320622450	12310	12310	12310	12310	57
587	20241204	105900	2319920780	12310	12320	12320	12310	75
588	20241204	105800	2318997480	12320	12320	12320	12320	10
589	20241204	105700	2318874280	12320	12290	12320	12290	219
590	20241204	105600	2316180530	12280	12280	12280	12280	40
591	20241204	105500	2315689330	12280	12300	12300	12280	807
592	20241204	105400	2305766610	12300	12330	12330	12300	446
593	20241204	105300	2300276080	12310	12310	12330	12300	838
594	20241204	105200	2289961390	12300	12300	12300	12300	0
595	20241204	105100	2289961390	12300	12320	12330	12300	172
596	20241204	105000	2287843920	12310	12320	12320	12310	767
597	20241204	104900	2278399230	12330	12330	12330	12330	211
598	20241204	104800	2275797600	12340	12340	12340	12340	216
599	20241204	104700	2273132160	12350	12360	12360	12350	87
600	20241204	104600	2272056870	12340	12350	12370	12340	187
601	20241204	104500	2269749220	12340	12340	12340	12340	318
602	20241204	104400	2265825100	12340	12370	12370	12340	542
603	20241204	104300	2259127620	12370	12370	12370	12370	18
604	20241204	104200	2258904960	12370	12360	12370	12360	307
605	20241204	104100	2255110210	12370	12370	12370	12360	616
606	20241204	104000	2247490660	12370	12380	12380	12370	220
607	20241204	103900	2244769250	12380	12380	12380	12380	131
608	20241204	103800	2243147470	12380	12360	12380	12360	1015
609	20241204	103700	2230599970	12390	12390	12390	12390	8
610	20241204	103600	2230500850	12360	12360	12390	12360	137
611	20241204	103500	2228804070	12370	12340	12370	12320	1305
612	20241204	103400	2212695330	12340	12340	12340	12330	67
613	20241204	103300	2211868850	12340	12340	12340	12330	124
614	20241204	103200	2210338840	12350	12310	12350	12310	159
615	20241204	103100	2208380670	12310	12320	12320	12310	45
616	20241204	103000	2207826630	12320	12340	12340	12320	469
617	20241204	102900	2202048420	12350	12370	12370	12340	566
618	20241204	102800	2195057120	12370	12360	12370	12360	60
619	20241204	102700	2194315480	12320	12360	12360	12320	421
620	20241204	102600	2189119750	12370	12360	12370	12360	64
621	20241204	102500	2188328450	12360	12360	12360	12360	447
622	20241204	102400	2182803530	12360	12380	12380	12330	15
623	20241204	102300	2182618300	12330	12320	12340	12310	521
624	20241204	102200	2176200430	12310	12380	12380	12310	133
625	20241204	102100	2174562310	12320	12370	12370	12320	84
626	20241204	102000	2173526360	12380	12340	12380	12330	261
627	20241204	101900	2170306020	12340	12350	12350	12340	1150
628	20241204	101800	2156110520	12350	12390	12390	12340	956
629	20241204	101700	2144306880	12350	12350	12350	12350	29
630	20241204	101600	2143948730	12350	12360	12360	12350	851
631	20241204	101500	2133437510	12410	12370	12420	12350	179
632	20241204	101400	2131217450	12410	12390	12420	12350	202
633	20241204	101300	2128714170	12410	12390	12420	12380	125
634	20241204	101200	2127163710	12390	12370	12390	12370	47
635	20241204	101100	2126582100	12370	12370	12390	12370	50
636	20241204	101000	2125963580	12380	12400	12440	12380	846
637	20241204	100900	2115475790	12420	12400	12420	12400	12
638	20241204	100800	2115326950	12420	12420	12420	12400	142
639	20241204	100700	2113565770	12400	12400	12400	12400	288
640	20241204	100600	2109994570	12450	12480	12480	12250	5586
641	20241204	100500	2040804740	12480	12500	12510	12480	273
642	20241204	100400	2037397040	12500	12500	12500	12500	60
643	20241204	100300	2036647040	12520	12520	12520	12520	81
644	20241204	100200	2035632920	12520	12520	12520	12520	7
645	20241204	100100	2035545280	12520	12480	12520	12460	803
646	20241204	100000	2025518340	12490	12500	12500	12450	1566
647	20241204	095900	2005997060	12500	12500	12500	12480	1272
648	20241204	095800	1990103330	12530	12540	12540	12500	641
649	20241204	095700	1982083360	12500	12470	12500	12460	957
650	20241204	095600	1970142900	12460	12440	12480	12440	525
651	20241204	095500	1963597700	12450	12430	12460	12430	1159
652	20241204	095400	1949173250	12450	12440	12450	12400	873
653	20241204	095300	1938329160	12450	12410	12450	12410	44
654	20241204	095200	1937781880	12450	12400	12470	12400	586
655	20241204	095100	1930505160	12400	12340	12410	12340	1294
656	20241204	095000	1914497570	12340	12330	12340	12330	254
657	20241204	094900	1911363900	12330	12300	12330	12300	458
658	20241204	094800	1905724080	12310	12300	12310	12300	540
659	20241204	094700	1899082050	12300	12300	12360	12280	697
660	20241204	094600	1890491390	12290	12250	12290	12200	2303
661	20241204	094500	1862263430	12250	12200	12250	12180	992
662	20241204	094400	1850157090	12200	12120	12200	12110	596
663	20241204	094300	1842926280	12110	12230	12230	12110	4877
664	20241204	094200	1783658440	12230	12170	12230	12150	2855
665	20241204	094100	1748929340	12170	12210	12210	12170	2895
666	20241204	094000	1713648600	12210	12240	12240	12200	2549
667	20241204	093900	1682522540	12240	12250	12250	12240	818
668	20241204	093800	1672509520	12300	12240	12300	12230	2871
669	20241204	093700	1637383930	12250	12310	12310	12250	4374
670	20241204	093600	1583653210	12310	12310	12310	12300	258
671	20241204	093500	1580477740	12310	12310	12330	12300	883
672	20241204	093400	1569609890	12310	12350	12380	12310	4125
673	20241204	093300	1518664890	12380	12330	12380	12330	2288
674	20241204	093200	1490394600	12310	12330	12350	12310	1307
675	20241204	093100	1474291190	12320	12320	12350	12320	796
676	20241204	093000	1464467140	12320	12230	12350	12230	7177
677	20241204	092900	1376285600	12240	12310	12370	12240	8702
678	20241204	092800	1269583480	12360	12390	12390	12250	7239
679	20241204	092700	1180580430	12390	12570	12570	12320	12768
680	20241204	092600	1021535900	12570	12540	12570	12520	2006
681	20241204	092500	996392690	12530	12560	12570	12530	1713
682	20241204	092400	974896350	12550	12620	12620	12550	1804
683	20241204	092300	952214020	12640	12640	12660	12630	497
684	20241204	092200	945930250	12630	12560	12630	12560	1220
685	20241204	092100	930548890	12560	12620	12620	12560	907
686	20241204	092000	919140790	12620	12590	12620	12550	1643
687	20241204	091900	898509850	12620	12590	12620	12540	932
688	20241204	091800	886808300	12570	12540	12590	12530	710
689	20241204	091700	877887550	12530	12550	12570	12530	2792
690	20241204	091600	842870840	12590	12600	12600	12540	1078
691	20241204	091500	829331050	12600	12670	12670	12530	4382
692	20241204	091400	774248600	12630	12750	12750	12630	12220
693	20241204	091300	619014880	12740	12750	12780	12740	561
694	20241204	091200	611861070	12780	12780	12780	12750	1435
695	20241204	091100	593537560	12780	12780	12780	12770	856
696	20241204	091000	582598040	12780	12780	12780	12750	494
697	20241204	090900	576286600	12780	12750	12780	12730	2800
698	20241204	090800	540591330	12770	12750	12770	12730	665
699	20241204	090700	532114480	12750	12740	12790	12710	4092
700	20241204	090600	480082670	12720	12780	12780	12710	2611
701	20241204	090500	446861230	12740	12780	12780	12740	360
702	20241204	090400	442263670	12780	12780	12780	12710	2575
703	20241204	090300	409490670	12700	12600	12780	12600	1979
704	20241204	090200	384347540	12670	12580	12670	12580	5523
705	20241204	090100	314719120	12570	12670	12670	12540	1909
706	20241204	090000	290703230	12690	12520	12800	12500	23150