KissMeData/034020/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191800	158298052680	18690	18690	18690	18690	131683
3	20241205	191700	158298052680	18690	18690	18690	18690	0
4	20241205	191600	158298052680	18690	18690	18690	18690	0
5	20241205	191500	158298052680	18690	18690	18690	18690	0
6	20241205	191400	158298052680	18690	18690	18690	18690	0
7	20241205	191300	158298052680	18690	18690	18690	18690	0
8	20241205	191200	158298052680	18690	18690	18690	18690	0
9	20241205	191100	158298052680	18690	18690	18690	18690	0
10	20241205	191000	158298052680	18690	18690	18690	18690	0
11	20241205	190900	158298052680	18690	18690	18690	18690	0
12	20241205	190800	158298052680	18690	18690	18690	18690	0
13	20241205	190700	158298052680	18690	18690	18690	18690	0
14	20241205	190600	158298052680	18690	18690	18690	18690	0
15	20241205	190500	158298052680	18690	18690	18690	18690	0
16	20241205	190400	158298052680	18690	18690	18690	18690	0
17	20241205	190300	158298052680	18690	18690	18690	18690	0
18	20241205	190200	158298052680	18690	18690	18690	18690	0
19	20241205	190100	158298052680	18690	18690	18690	18690	0
20	20241205	190000	158298052680	18690	18690	18690	18690	0
21	20241205	185900	158298052680	18690	18690	18690	18690	0
22	20241205	185800	158298052680	18690	18690	18690	18690	0
23	20241205	185700	158298052680	18690	18690	18690	18690	0
24	20241205	185600	158298052680	18690	18690	18690	18690	0
25	20241205	185500	158298052680	18690	18690	18690	18690	0
26	20241205	185400	158298052680	18690	18690	18690	18690	0
27	20241205	185300	158298052680	18690	18690	18690	18690	0
28	20241205	185200	158298052680	18690	18690	18690	18690	0
29	20241205	185100	158298052680	18690	18690	18690	18690	0
30	20241205	185000	158298052680	18690	18690	18690	18690	0
31	20241205	184900	158298052680	18690	18690	18690	18690	0
32	20241205	184800	158298052680	18690	18690	18690	18690	131683
33	20241205	184700	158298052680	18690	18690	18690	18690	0
34	20241205	184600	158298052680	18690	18690	18690	18690	0
35	20241205	184500	158298052680	18690	18690	18690	18690	0
36	20241205	184400	158298052680	18690	18690	18690	18690	0
37	20241205	184300	158298052680	18690	18690	18690	18690	0
38	20241205	184200	158298052680	18690	18690	18690	18690	0
39	20241205	184100	158298052680	18690	18690	18690	18690	0
40	20241205	184000	158298052680	18690	18690	18690	18690	0
41	20241205	183900	158298052680	18690	18690	18690	18690	0
42	20241205	183800	158298052680	18690	18690	18690	18690	0
43	20241205	183700	158298052680	18690	18690	18690	18690	0
44	20241205	183600	158298052680	18690	18690	18690	18690	0
45	20241205	183500	158298052680	18690	18690	18690	18690	0
46	20241205	183400	158298052680	18690	18690	18690	18690	0
47	20241205	183300	158298052680	18690	18690	18690	18690	0
48	20241205	183200	158298052680	18690	18690	18690	18690	0
49	20241205	183100	158298052680	18690	18690	18690	18690	0
50	20241205	183000	158298052680	18690	18690	18690	18690	0
51	20241205	182900	158298052680	18690	18690	18690	18690	0
52	20241205	182800	158298052680	18690	18690	18690	18690	0
53	20241205	182700	158298052680	18690	18690	18690	18690	0
54	20241205	182600	158298052680	18690	18690	18690	18690	0
55	20241205	182500	158298052680	18690	18690	18690	18690	0
56	20241205	182400	158298052680	18690	18690	18690	18690	0
57	20241205	182300	158298052680	18690	18690	18690	18690	0
58	20241205	182200	158298052680	18690	18690	18690	18690	0
59	20241205	182100	158298052680	18690	18690	18690	18690	0
60	20241205	182000	158298052680	18690	18690	18690	18690	0
61	20241205	181900	158298052680	18690	18690	18690	18690	0
62	20241205	181800	158298052680	18690	18690	18690	18690	131683
63	20241205	181700	158298052680	18690	18690	18690	18690	0
64	20241205	181600	158298052680	18690	18690	18690	18690	0
65	20241205	181500	158298052680	18690	18690	18690	18690	0
66	20241205	181400	158298052680	18690	18690	18690	18690	0
67	20241205	181300	158298052680	18690	18690	18690	18690	0
68	20241205	181200	158298052680	18690	18690	18690	18690	0
69	20241205	181100	158298052680	18690	18690	18690	18690	0
70	20241205	181000	158298052680	18690	18690	18690	18690	0
71	20241205	180900	158298052680	18690	18690	18690	18690	0
72	20241205	180800	158298052680	18690	18690	18690	18690	0
73	20241205	180700	158298052680	18690	18690	18690	18690	0
74	20241205	180600	158298052680	18690	18690	18690	18690	0
75	20241205	180500	158298052680	18690	18690	18690	18690	0
76	20241205	180400	158298052680	18690	18690	18690	18690	0
77	20241205	180300	158298052680	18690	18690	18690	18690	0
78	20241205	180200	158298052680	18690	18690	18690	18690	0
79	20241205	180100	158298052680	18690	18690	18690	18690	0
80	20241205	180000	158298052680	18690	18690	18690	18690	0
81	20241205	175900	158298052680	18690	18690	18690	18690	0
82	20241205	175800	158298052680	18690	18690	18690	18690	0
83	20241205	175700	158298052680	18690	18690	18690	18690	0
84	20241205	175600	158298052680	18690	18690	18690	18690	0
85	20241205	175500	158298052680	18690	18690	18690	18690	0
86	20241205	175400	158298052680	18690	18690	18690	18690	0
87	20241205	175300	158298052680	18690	18690	18690	18690	0
88	20241205	175200	158298052680	18690	18690	18690	18690	0
89	20241205	175100	158298052680	18690	18690	18690	18690	0
90	20241205	175000	158298052680	18690	18690	18690	18690	0
91	20241205	174900	158298052680	18690	18690	18690	18690	0
92	20241205	174800	158298052680	18690	18690	18690	18690	131683
93	20241205	174700	158298052680	18690	18690	18690	18690	0
94	20241205	174600	158298052680	18690	18690	18690	18690	0
95	20241205	174500	158298052680	18690	18690	18690	18690	0
96	20241205	174400	158298052680	18690	18690	18690	18690	0
97	20241205	174300	158298052680	18690	18690	18690	18690	0
98	20241205	174200	158298052680	18690	18690	18690	18690	0
99	20241205	174100	158298052680	18690	18690	18690	18690	0
100	20241205	174000	158298052680	18690	18690	18690	18690	0
101	20241205	173900	158298052680	18690	18690	18690	18690	0
102	20241205	173800	158298052680	18690	18690	18690	18690	0
103	20241205	173700	158298052680	18690	18690	18690	18690	0
104	20241205	173600	158298052680	18690	18690	18690	18690	0
105	20241205	173500	158298052680	18690	18690	18690	18690	0
106	20241205	173400	158298052680	18690	18690	18690	18690	0
107	20241205	173300	158298052680	18690	18690	18690	18690	0
108	20241205	173200	158298052680	18690	18690	18690	18690	0
109	20241205	173100	158298052680	18690	18690	18690	18690	0
110	20241205	173000	158298052680	18690	18690	18690	18690	0
111	20241205	172900	158298052680	18690	18690	18690	18690	0
112	20241205	172800	158298052680	18690	18690	18690	18690	0
113	20241205	172700	158298052680	18690	18690	18690	18690	0
114	20241205	172600	158298052680	18690	18690	18690	18690	0
115	20241205	172500	158298052680	18690	18690	18690	18690	0
116	20241205	172400	158298052680	18690	18690	18690	18690	0
117	20241205	172300	158298052680	18690	18690	18690	18690	0
118	20241205	172200	158298052680	18690	18690	18690	18690	0
119	20241205	172100	158298052680	18690	18690	18690	18690	0
120	20241205	172000	158298052680	18690	18690	18690	18690	0
121	20241205	171900	158298052680	18690	18690	18690	18690	0
122	20241205	171800	158298052680	18690	18690	18690	18690	131683
123	20241205	171700	158298052680	18690	18690	18690	18690	0
124	20241205	171600	158298052680	18690	18690	18690	18690	0
125	20241205	171500	158298052680	18690	18690	18690	18690	0
126	20241205	171400	158298052680	18690	18690	18690	18690	0
127	20241205	171300	158298052680	18690	18690	18690	18690	0
128	20241205	171200	158298052680	18690	18690	18690	18690	0
129	20241205	171100	158298052680	18690	18690	18690	18690	0
130	20241205	171000	158298052680	18690	18690	18690	18690	0
131	20241205	170900	158298052680	18690	18690	18690	18690	0
132	20241205	170800	158298052680	18690	18690	18690	18690	0
133	20241205	170700	158298052680	18690	18690	18690	18690	0
134	20241205	170600	158298052680	18690	18690	18690	18690	0
135	20241205	170500	158298052680	18690	18690	18690	18690	0
136	20241205	170400	158298052680	18690	18690	18690	18690	0
137	20241205	170300	158298052680	18690	18690	18690	18690	0
138	20241205	170200	158298052680	18690	18690	18690	18690	0
139	20241205	170100	158298052680	18690	18690	18690	18690	0
140	20241205	170000	158298052680	18690	18690	18690	18690	0
141	20241205	165900	158298052680	18690	18690	18690	18690	0
142	20241205	165800	158298052680	18690	18690	18690	18690	0
143	20241205	165700	158298052680	18690	18690	18690	18690	0
144	20241205	165600	158298052680	18690	18690	18690	18690	0
145	20241205	165500	158298052680	18690	18690	18690	18690	0
146	20241205	165400	158298052680	18690	18690	18690	18690	0
147	20241205	165300	158298052680	18690	18690	18690	18690	0
148	20241205	165200	158298052680	18690	18690	18690	18690	0
149	20241205	165100	158298052680	18690	18690	18690	18690	0
150	20241205	165000	158298052680	18690	18690	18690	18690	0
151	20241205	164900	158298052680	18690	18690	18690	18690	0
152	20241205	164800	158298052680	18690	18690	18690	18690	131683
153	20241205	164700	158298052680	18690	18690	18690	18690	0
154	20241205	164600	158298052680	18690	18690	18690	18690	0
155	20241205	164500	158298052680	18690	18690	18690	18690	0
156	20241205	164400	158298052680	18690	18690	18690	18690	0
157	20241205	164300	158298052680	18690	18690	18690	18690	0
158	20241205	164200	158298052680	18690	18690	18690	18690	0
159	20241205	164100	158298052680	18690	18690	18690	18690	0
160	20241205	164000	158298052680	18690	18690	18690	18690	0
161	20241205	163900	158298052680	18690	18690	18690	18690	0
162	20241205	163800	158298052680	18690	18690	18690	18690	0
163	20241205	163700	158298052680	18690	18690	18690	18690	0
164	20241205	163600	158298052680	18690	18690	18690	18690	0
165	20241205	163500	158298052680	18690	18690	18690	18690	0
166	20241205	163400	158298052680	18690	18690	18690	18690	0
167	20241205	163300	158298052680	18690	18690	18690	18690	0
168	20241205	163200	158298052680	18690	18690	18690	18690	0
169	20241205	163100	158298052680	18690	18690	18690	18690	0
170	20241205	163000	158298052680	18690	18690	18690	18690	0
171	20241205	162900	158298052680	18690	18690	18690	18690	0
172	20241205	162800	158298052680	18690	18690	18690	18690	0
173	20241205	162700	158298052680	18690	18690	18690	18690	0
174	20241205	162600	158298052680	18690	18690	18690	18690	0
175	20241205	162500	158298052680	18690	18690	18690	18690	0
176	20241205	162400	158298052680	18690	18690	18690	18690	0
177	20241205	162300	158298052680	18690	18690	18690	18690	0
178	20241205	162200	158298052680	18690	18690	18690	18690	0
179	20241205	162100	158298052680	18690	18690	18690	18690	0
180	20241205	162000	158298052680	18690	18690	18690	18690	0
181	20241205	161900	158298052680	18690	18690	18690	18690	0
182	20241205	161800	158298052680	18690	18690	18690	18690	131683
183	20241205	161700	158298052680	18690	18690	18690	18690	0
184	20241205	161600	158298052680	18690	18690	18690	18690	0
185	20241205	161500	158298052680	18690	18690	18690	18690	0
186	20241205	161400	158298052680	18690	18690	18690	18690	0
187	20241205	161300	158298052680	18690	18690	18690	18690	0
188	20241205	161200	158298052680	18690	18690	18690	18690	0
189	20241205	161100	158298052680	18690	18690	18690	18690	0
190	20241205	161000	158298052680	18690	18690	18690	18690	0
191	20241205	160900	158298052680	18690	18690	18690	18690	0
192	20241205	160800	158298052680	18690	18690	18690	18690	0
193	20241205	160700	158298052680	18690	18690	18690	18690	0
194	20241205	160600	158298052680	18690	18690	18690	18690	0
195	20241205	160500	158298052680	18690	18690	18690	18690	0
196	20241205	160400	158298052680	18690	18690	18690	18690	0
197	20241205	160300	158298052680	18690	18690	18690	18690	0
198	20241205	160200	158298052680	18690	18690	18690	18690	0
199	20241205	160100	158298052680	18690	18690	18690	18690	0
200	20241205	160000	158298052680	18690	18690	18690	18690	0
201	20241205	155900	158298052680	18690	18690	18690	18690	0
202	20241205	155800	158298052680	18690	18690	18690	18690	0
203	20241205	155700	158298052680	18690	18690	18690	18690	0
204	20241205	155600	158298052680	18690	18690	18690	18690	0
205	20241205	155500	158298052680	18690	18690	18690	18690	0
206	20241205	155400	158298052680	18690	18690	18690	18690	0
207	20241205	155300	158298052680	18690	18690	18690	18690	0
208	20241205	155200	158298052680	18690	18690	18690	18690	0
209	20241205	155100	158298052680	18690	18690	18690	18690	0
210	20241205	155000	158298052680	18690	18690	18690	18690	0
211	20241205	154900	158298052680	18690	18690	18690	18690	0
212	20241205	154800	158298052680	18690	18690	18690	18690	131683
213	20241205	154700	158298052680	18690	18690	18690	18690	0
214	20241205	154600	158298052680	18690	18690	18690	18690	0
215	20241205	154500	158298052680	18690	18690	18690	18690	0
216	20241205	154400	158298052680	18690	18690	18690	18690	0
217	20241205	154300	158298052680	18690	18690	18690	18690	0
218	20241205	154200	158298052680	18690	18690	18690	18690	0
219	20241205	154100	158298052680	18690	18690	18690	18690	0
220	20241205	154000	158298052680	18690	18690	18690	18690	0
221	20241205	153900	158298052680	18690	18690	18690	18690	0
222	20241205	153800	158298052680	18690	18690	18690	18690	0
223	20241205	153700	158298052680	18690	18690	18690	18690	0
224	20241205	153600	158298052680	18690	18690	18690	18690	0
225	20241205	153500	158298052680	18690	18690	18690	18690	0
226	20241205	153400	158298052680	18690	18690	18690	18690	0
227	20241205	153300	158298052680	18690	18690	18690	18690	0
228	20241205	153200	158298052680	18690	18690	18690	18690	0
229	20241205	153100	158298052680	18690	18690	18690	18690	0
230	20241205	153000	158298052680	18690	18690	18690	18690	131683
231	20241205	152900	155836897410	18730	18730	18730	18730	0
232	20241205	152800	155836897410	18730	18730	18730	18730	0
233	20241205	152700	155836897410	18730	18730	18730	18730	0
234	20241205	152600	155836897410	18730	18730	18730	18730	0
235	20241205	152500	155836897410	18730	18730	18730	18730	0
236	20241205	152400	155836897410	18730	18730	18730	18730	0
237	20241205	152300	155836897410	18730	18730	18730	18730	0
238	20241205	152200	155836897410	18730	18730	18730	18730	0
239	20241205	152100	155836897410	18730	18730	18730	18730	0
240	20241205	152000	155836897410	18730	18730	18730	18730	0
241	20241205	151900	155836897410	18730	18730	18750	18720	19518
242	20241205	151800	155471252520	18730	18740	18750	18720	19827
243	20241205	151700	155099865140	18740	18750	18760	18730	31672
244	20241205	151600	154506236090	18760	18730	18760	18720	19045
245	20241205	151500	154149264570	18740	18730	18750	18720	12639
246	20241205	151400	153912526880	18740	18740	18750	18720	11040
247	20241205	151300	153705687820	18740	18740	18750	18740	6244
248	20241205	151200	153588650960	18750	18760	18760	18740	11783
249	20241205	151100	153367709700	18760	18760	18770	18750	8558
250	20241205	151000	153207142240	18770	18740	18770	18730	13759
251	20241205	150900	152949117580	18730	18730	18750	18720	13228
252	20241205	150800	152701329730	18730	18730	18750	18720	9854
253	20241205	150700	152516713410	18730	18740	18750	18730	12393
254	20241205	150600	152284516860	18740	18720	18750	18720	24099
255	20241205	150500	151833002170	18730	18720	18740	18690	22613
256	20241205	150400	151409805000	18730	18740	18750	18720	12880
257	20241205	150300	151168532700	18740	18730	18750	18730	15873
258	20241205	150200	150871086730	18730	18750	18750	18720	19723
259	20241205	150100	150501596980	18740	18740	18750	18740	11375
260	20241205	150000	150288360000	18740	18730	18750	18720	28632
261	20241205	145900	149751801720	18730	18720	18730	18710	13305
262	20241205	145800	149502715170	18710	18680	18720	18670	18270
263	20241205	145700	149161119000	18680	18690	18730	18670	19918
264	20241205	145600	148788622580	18690	18620	18690	18620	23606
265	20241205	145500	148348258840	18620	18640	18650	18610	17244
266	20241205	145400	148027087250	18650	18650	18660	18620	23533
267	20241205	145300	147588383330	18650	18620	18660	18600	25137
268	20241205	145200	147120148210	18630	18610	18630	18590	24828
269	20241205	145100	146658136980	18610	18550	18640	18550	24325
270	20241205	145000	146205579250	18560	18530	18560	18510	21258
271	20241205	144900	145811538810	18530	18510	18540	18500	42238
272	20241205	144800	145029616790	18510	18550	18550	18480	163374
273	20241205	144700	142005338660	18540	18570	18580	18540	46283
274	20241205	144600	141146522860	18570	18600	18600	18570	26392
275	20241205	144500	140656026010	18600	18600	18620	18600	20562
276	20241205	144400	140273516640	18610	18610	18610	18590	24364
277	20241205	144300	139820370030	18610	18620	18620	18600	15107
278	20241205	144200	139539234630	18600	18630	18630	18590	110773
279	20241205	144100	137478528090	18620	18620	18650	18620	16618
280	20241205	144000	137168923870	18630	18610	18640	18610	33541
281	20241205	143900	136544382360	18620	18680	18680	18620	53686
282	20241205	143800	135543931920	18680	18660	18700	18650	10929
283	20241205	143700	135339901150	18660	18680	18690	18650	31686
284	20241205	143600	134748342110	18680	18700	18720	18680	26491
285	20241205	143500	134252963570	18710	18730	18730	18710	11053
286	20241205	143400	134046091640	18730	18720	18730	18710	13450
287	20241205	143300	133794284780	18720	18690	18740	18690	18218
288	20241205	143200	133453428770	18700	18700	18700	18650	73475
289	20241205	143100	132082239260	18690	18720	18730	18690	54357
290	20241205	143000	131065646030	18730	18720	18740	18710	19343
291	20241205	142900	130703642320	18720	18750	18760	18720	41788
292	20241205	142800	129920817930	18750	18770	18780	18750	15292
293	20241205	142700	129633980460	18770	18770	18780	18750	15980
294	20241205	142600	129334142460	18770	18770	18780	18760	12273
295	20241205	142500	129103799170	18760	18770	18780	18760	7309
296	20241205	142400	128966612900	18770	18780	18780	18760	7466
297	20241205	142300	128826484410	18770	18790	18790	18770	11368
298	20241205	142200	128613026720	18790	18800	18810	18780	5942
299	20241205	142100	128501332960	18810	18770	18810	18770	16049
300	20241205	142000	128199807300	18780	18810	18810	18770	25613
301	20241205	141900	127718651330	18810	18800	18830	18800	19913
302	20241205	141800	127344200630	18800	18820	18830	18800	35530
303	20241205	141700	126675940350	18830	18850	18850	18820	20633
304	20241205	141600	126287351370	18840	18850	18860	18840	6822
305	20241205	141500	126158756530	18850	18850	18860	18850	7275
306	20241205	141400	126021605080	18850	18850	18860	18850	5121
307	20241205	141300	125925045030	18860	18880	18890	18850	28484
308	20241205	141200	125387564440	18890	18880	18890	18880	5802
309	20241205	141100	125278013600	18890	18890	18900	18870	11863
310	20241205	141000	125053996420	18890	18880	18900	18880	10122
311	20241205	140900	124862853930	18890	18870	18900	18870	2544
312	20241205	140800	124814812890	18880	18890	18890	18870	13493
313	20241205	140700	124560112610	18890	18890	18890	18880	3031
314	20241205	140600	124502872930	18890	18880	18890	18880	4502
315	20241205	140500	124417862350	18890	18910	18920	18880	13655
316	20241205	140400	124159777190	18910	18910	18910	18900	3043
317	20241205	140300	124102245720	18910	18910	18920	18900	5398
318	20241205	140200	124000171210	18910	18920	18930	18910	4665
319	20241205	140100	123911934830	18920	18910	18920	18900	7379
320	20241205	140000	123772407820	18910	18900	18920	18900	6508
321	20241205	135900	123649361240	18910	18900	18910	18900	6845
322	20241205	135800	123519960720	18910	18900	18930	18900	9969
323	20241205	135700	123331383270	18910	18900	18920	18900	4054
324	20241205	135600	123254741670	18910	18920	18920	18900	6535
325	20241205	135500	123131186660	18920	18920	18930	18900	4840
326	20241205	135400	123039626460	18920	18950	18950	18920	9083
327	20241205	135300	122867604500	18960	18950	18960	18940	4002
328	20241205	135200	122791768390	18950	18940	18960	18940	12865
329	20241205	135100	122548029610	18940	18920	18940	18920	6312
330	20241205	135000	122428529230	18930	18920	18930	18910	8351
331	20241205	134900	122270541400	18920	18890	18930	18890	12302
332	20241205	134800	122037926020	18890	18870	18890	18870	2376
333	20241205	134700	121993063420	18880	18880	18880	18870	6279
334	20241205	134600	121874560620	18880	18890	18900	18870	5224
335	20241205	134500	121775901240	18880	18890	18900	18870	3699
336	20241205	134400	121706036480	18900	18880	18900	18860	10931
337	20241205	134300	121499663960	18880	18870	18880	18860	4713
338	20241205	134200	121410722100	18870	18870	18890	18850	18462
339	20241205	134100	121062502030	18870	18880	18890	18870	5897
340	20241205	134000	120951189800	18880	18870	18880	18860	5354
341	20241205	133900	120850165890	18880	18880	18890	18870	7212
342	20241205	133800	120714040850	18880	18870	18890	18870	4327
343	20241205	133700	120632353830	18880	18900	18900	18870	6457
344	20241205	133600	120510414950	18900	18900	18940	18880	4748
345	20241205	133500	120420691390	18910	18890	18940	18870	14020
346	20241205	133400	120155657880	18880	18900	18910	18870	5923
347	20241205	133300	120043766430	18900	18900	18910	18890	10405
348	20241205	133200	119847094910	18910	18900	18910	18890	14839
349	20241205	133100	119566625170	18900	18880	18910	18860	11179
350	20241205	133000	119355476130	18890	18900	18910	18850	12557
351	20241205	132900	119118462110	18910	18860	18910	18860	19085
352	20241205	132800	118758163410	18860	18870	18870	18850	3822
353	20241205	132700	118686093090	18870	18860	18870	18850	4853
354	20241205	132600	118594586710	18870	18870	18880	18840	9646
355	20241205	132500	118412705610	18860	18870	18900	18850	5956
356	20241205	132400	118300326740	18870	18850	18900	18850	16638
357	20241205	132300	117986325170	18860	18850	18860	18850	6977
358	20241205	132200	117854803240	18860	18850	18870	18850	6545
359	20241205	132100	117731400480	18850	18850	18870	18800	32397
360	20241205	132000	117121379810	18850	18870	18870	18840	13399
361	20241205	131900	116868723310	18870	18860	18870	18850	25749
362	20241205	131800	116383202030	18860	18880	18890	18860	11631
363	20241205	131700	116163731900	18880	18920	18920	18870	17576
364	20241205	131600	115831590610	18930	18930	18940	18910	9335
365	20241205	131500	115654932290	18930	18930	18940	18920	3735
366	20241205	131400	115584221200	18940	18910	18940	18910	4987
367	20241205	131300	115489836690	18910	18920	18930	18900	16505
368	20241205	131200	115177779260	18910	18910	18920	18900	5291
369	20241205	131100	115077726970	18910	18920	18920	18900	6642
370	20241205	131000	114952136860	18930	18920	18930	18910	4129
371	20241205	130900	114874020510	18920	18910	18930	18910	4631
372	20241205	130800	114786413840	18920	18930	18930	18910	4957
373	20241205	130700	114692657080	18930	18920	18930	18910	3702
374	20241205	130600	114622607980	18920	18930	18960	18910	13569
375	20241205	130500	114365715560	18930	18920	18930	18920	8795
376	20241205	130400	114199305820	18930	18950	18950	18920	6546
377	20241205	130300	114075393430	18950	18900	18960	18900	19422
378	20241205	130200	113708030480	18910	18890	18910	18860	15508
379	20241205	130100	113415109980	18890	18910	18930	18890	12479
380	20241205	130000	113179195390	18920	18920	18940	18900	19201
381	20241205	125900	112816158970	18930	18930	18940	18910	11302
382	20241205	125800	112602308670	18930	18980	18980	18910	32341
383	20241205	125700	111989603960	18980	18970	18980	18960	5601
384	20241205	125600	111883346680	18980	18990	18990	18970	5379
385	20241205	125500	111781249790	18990	18990	18990	18980	4300
386	20241205	125400	111699623330	18990	18990	19010	18980	4827
387	20241205	125300	111607949500	19000	19010	19020	18990	15804
388	20241205	125200	111307553090	19010	19010	19030	19000	4551
389	20241205	125100	111221030490	19000	19010	19030	19000	2281
390	20241205	125000	111177689180	19030	19030	19030	18990	19244
391	20241205	124900	110811903190	19030	19020	19030	19020	4362
392	20241205	124800	110728920670	19020	19020	19040	19020	7574
393	20241205	124700	110584816320	19030	19020	19030	19010	5389
394	20241205	124600	110482315850	19020	19010	19020	19000	4396
395	20241205	124500	110398738110	19010	19010	19020	19000	2403
396	20241205	124400	110353061680	19020	19030	19030	19000	1980
397	20241205	124300	110315410490	19030	19010	19030	19000	16941
398	20241205	124200	109993401570	19010	19010	19030	19010	4291
399	20241205	124100	109911798460	19020	19010	19020	19000	3673
400	20241205	124000	109841971090	19000	19000	19020	19000	1888
401	20241205	123900	109806086460	19000	18990	19010	18990	2097
402	20241205	123800	109766244170	19000	19010	19020	18990	4448
403	20241205	123700	109681714790	19010	19030	19040	19000	6401
404	20241205	123600	109559985020	19030	19020	19040	19020	3279
405	20241205	123500	109497592320	19020	19030	19030	19010	5937
406	20241205	123400	109384668390	19020	19000	19030	18990	4350
407	20241205	123300	109302002180	18990	18970	19000	18970	7852
408	20241205	123200	109152986950	18980	18960	18980	18950	11891
409	20241205	123100	108927462360	18960	18970	18980	18950	9775
410	20241205	123000	108742112580	18970	18960	18980	18940	6288
411	20241205	122900	108622912550	18970	18960	18980	18950	21024
412	20241205	122800	108224319580	18960	18980	18990	18960	8570
413	20241205	122700	108061692220	18990	19010	19010	18980	53058
414	20241205	122600	107053753780	19010	19010	19020	19000	19995
415	20241205	122500	106673809960	19010	19030	19030	19010	13576
416	20241205	122400	106415642570	19030	19020	19030	19020	1161
417	20241205	122300	106393551790	19030	19040	19050	19020	3858
418	20241205	122200	106320113850	19030	19030	19040	19020	2169
419	20241205	122100	106278833500	19020	19020	19040	19020	5379
420	20241205	122000	106176467850	19030	19020	19030	19020	1767
421	20241205	121900	106142846760	19030	19030	19030	19020	6548
422	20241205	121800	106018296730	19030	19020	19030	19020	2959
423	20241205	121700	105962003780	19030	19030	19030	19020	3120
424	20241205	121600	105902648300	19030	19020	19030	19010	15727
425	20241205	121500	105603630790	19020	19020	19030	19010	27004
426	20241205	121400	105090211060	19030	19020	19050	19020	7893
427	20241205	121300	104940002190	19020	19030	19030	19020	2906
428	20241205	121200	104884711060	19030	19060	19070	19020	37259
429	20241205	121100	104175546880	19060	19070	19080	19060	2544
430	20241205	121000	104127025340	19080	19070	19080	19070	3182
431	20241205	120900	104066328980	19080	19080	19110	19070	4321
432	20241205	120800	103983842880	19090	19060	19090	19060	3171
433	20241205	120700	103923375190	19070	19090	19090	19060	1855
434	20241205	120600	103887997180	19100	19070	19100	19060	4176
435	20241205	120500	103808330570	19080	19070	19080	19070	2923
436	20241205	120400	103752578740	19080	19090	19090	19070	3003
437	20241205	120300	103695281210	19080	19100	19120	19080	5340
438	20241205	120200	103593275720	19110	19100	19110	19090	5206
439	20241205	120100	103493831940	19100	19090	19100	19090	4443
440	20241205	120000	103408978960	19090	19080	19100	19080	8567
441	20241205	115900	103245461600	19080	19070	19090	19070	3072
442	20241205	115800	103186847900	19080	19080	19080	19060	2981
443	20241205	115700	103130000210	19080	19040	19090	19030	23912
444	20241205	115600	102674437400	19040	19080	19080	19030	23265
445	20241205	115500	102231234170	19080	19070	19090	19060	4370
446	20241205	115400	102147888400	19070	19090	19090	19070	4408
447	20241205	115300	102063773560	19080	19100	19100	19080	2729
448	20241205	115200	102011688530	19100	19080	19100	19080	2141
449	20241205	115100	101970812800	19080	19090	19100	19080	2068
450	20241205	115000	101931334810	19080	19080	19080	19060	4963
451	20241205	114900	101836658340	19080	19050	19080	19050	4228
452	20241205	114800	101756089190	19060	19080	19090	19050	7385
453	20241205	114700	101615284880	19090	19080	19090	19070	4332
454	20241205	114600	101532614560	19070	19090	19090	19070	6412
455	20241205	114500	101410278680	19080	19100	19100	19080	5332
456	20241205	114400	101308515630	19100	19090	19110	19090	4804
457	20241205	114300	101216783450	19090	19120	19120	19090	7399
458	20241205	114200	101075420340	19120	19120	19120	19110	4395
459	20241205	114100	100991395340	19120	19110	19120	19100	4965
460	20241205	114000	100896496190	19110	19090	19140	19070	1954
461	20241205	113900	100859160830	19080	19060	19140	19050	14537
462	20241205	113800	100581993220	19070	19130	19130	19050	39819
463	20241205	113700	99821727820	19120	19120	19140	19120	7545
464	20241205	113600	99677404870	19140	19140	19140	19120	5628
465	20241205	113500	99569756580	19140	19140	19140	19130	3322
466	20241205	113400	99506200290	19140	19140	19140	19130	4507
467	20241205	113300	99419964430	19140	19130	19140	19120	2902
468	20241205	113200	99364450330	19130	19130	19140	19120	3283
469	20241205	113100	99301633500	19120	19120	19140	19110	5950
470	20241205	113000	99187869160	19110	19130	19150	19110	7151
471	20241205	112900	99051050390	19130	19140	19150	19130	2378
472	20241205	112800	99005536700	19150	19130	19150	19120	4245
473	20241205	112700	98924287340	19130	19130	19130	19110	2438
474	20241205	112600	98877665280	19130	19130	19130	19120	4649
475	20241205	112500	98788767490	19130	19130	19140	19120	3766
476	20241205	112400	98716732350	19130	19110	19150	19110	6101
477	20241205	112300	98600031520	19120	19120	19150	19110	20323
478	20241205	112200	98211344230	19130	19130	19130	19110	3975
479	20241205	112100	98135335730	19120	19110	19140	19100	3171
480	20241205	112000	98074685340	19130	19100	19140	19100	5941
481	20241205	111900	97961124540	19100	19110	19140	19100	5348
482	20241205	111800	97858880280	19120	19100	19140	19090	7336
483	20241205	111700	97718609720	19100	19100	19130	19100	9224
484	20241205	111600	97542304070	19110	19100	19110	19090	4785
485	20241205	111500	97450907840	19100	19130	19130	19090	4417
486	20241205	111400	97366548480	19130	19110	19130	19070	10713
487	20241205	111300	97161967790	19110	19110	19140	19100	7166
488	20241205	111200	97025007150	19110	19080	19150	19080	3981
489	20241205	111100	96948960630	19090	19090	19090	19070	7312
490	20241205	111000	96809430070	19080	19070	19090	19050	6349
491	20241205	110900	96688360110	19050	19050	19070	19040	5892
492	20241205	110800	96576090860	19060	19050	19080	19050	12166
493	20241205	110700	96344271950	19060	19060	19080	19050	5507
494	20241205	110600	96239330140	19060	19060	19080	19040	5370
495	20241205	110500	96136981180	19060	19060	19080	19040	11261
496	20241205	110400	95922312110	19070	19050	19100	19050	5881
497	20241205	110300	95810129170	19050	19030	19050	19010	25191
498	20241205	110200	95330744780	19040	19070	19090	19030	20902
499	20241205	110100	94932501310	19080	19110	19110	19060	34798
500	20241205	110000	94268338670	19100	19210	19220	19100	59577
501	20241205	105900	93127517040	19210	19230	19230	19190	5089
502	20241205	105800	93029780000	19220	19230	19240	19180	21509
503	20241205	105700	92616632960	19240	19220	19240	19210	8812
504	20241205	105600	92447233590	19230	19250	19250	19220	13206
505	20241205	105500	92193239750	19250	19230	19250	19220	6807
506	20241205	105400	92062253020	19220	19220	19230	19180	21042
507	20241205	105300	91658146840	19220	19280	19290	19220	25309
508	20241205	105200	91171144430	19280	19230	19280	19230	15462
509	20241205	105100	90873464350	19240	19220	19250	19190	36702
510	20241205	105000	90168391630	19220	19290	19300	19220	26776
511	20241205	104900	89652825490	19280	19330	19340	19280	32107
512	20241205	104800	89032909870	19340	19350	19350	19310	16541
513	20241205	104700	88713131570	19360	19340	19380	19340	22838
514	20241205	104600	88270913760	19350	19320	19360	19310	17257
515	20241205	104500	87937257930	19320	19310	19360	19310	28491
516	20241205	104400	87386576640	19320	19320	19330	19310	15410
517	20241205	104300	87088863810	19330	19360	19370	19320	15417
518	20241205	104200	86790658640	19360	19320	19370	19310	18641
519	20241205	104100	86429939100	19310	19330	19370	19310	26383
520	20241205	104000	85919646640	19330	19310	19340	19280	26740
521	20241205	103900	85403461000	19310	19340	19360	19300	43814
522	20241205	103800	84556274670	19350	19350	19390	19330	45015
523	20241205	103700	83684612770	19340	19310	19350	19300	22844
524	20241205	103600	83243084790	19310	19350	19370	19300	50337
525	20241205	103500	82269374730	19350	19230	19350	19220	90958
526	20241205	103400	80514617720	19230	19220	19240	19200	25181
527	20241205	103300	80030586680	19230	19200	19230	19190	32774
528	20241205	103200	79400987150	19190	19190	19200	19180	17257
529	20241205	103100	79069779520	19190	19190	19200	19170	11708
530	20241205	103000	78845128340	19170	19150	19200	19150	30813
531	20241205	102900	78254157140	19160	19140	19160	19130	19188
532	20241205	102800	77886743940	19130	19130	19150	19120	15015
533	20241205	102700	77599452470	19130	19150	19170	19110	14216
534	20241205	102600	77327279320	19160	19110	19160	19090	37616
535	20241205	102500	76607671470	19110	19090	19120	19070	12067
536	20241205	102400	76377232390	19090	19080	19120	19040	10544
537	20241205	102300	76176077850	19080	19130	19130	19040	28972
538	20241205	102200	75622891590	19120	19120	19130	19110	12802
539	20241205	102100	75378074840	19120	19090	19130	19070	20860
540	20241205	102000	74979612980	19090	19100	19110	19080	20698
541	20241205	101900	74584472770	19090	19090	19110	19080	14621
542	20241205	101800	74305239030	19090	19090	19100	19090	11081
543	20241205	101700	74093654780	19100	19050	19100	19050	15893
544	20241205	101600	73790485400	19050	19060	19070	19040	10878
545	20241205	101500	73583264460	19060	19070	19070	19050	7226
546	20241205	101400	73445540750	19070	19070	19070	19050	8603
547	20241205	101300	73281515470	19060	19090	19090	19060	4959
548	20241205	101200	73186935380	19080	19030	19080	19030	8803
549	20241205	101100	73019146370	19030	19040	19060	19010	10979
550	20241205	101000	72810273580	19040	19070	19080	19000	46664
551	20241205	100900	71921763410	19080	19070	19120	19070	42090
552	20241205	100800	71118064680	19080	19030	19090	19030	44941
553	20241205	100700	70261532930	19040	19000	19040	18990	21286
554	20241205	100600	69856717570	19000	18990	19000	18980	14993
555	20241205	100500	69571957180	19000	19020	19020	18970	31364
556	20241205	100400	68976121440	19020	19000	19020	19000	23469
557	20241205	100300	68530026060	19000	18930	19000	18920	18576
558	20241205	100200	68177459640	18940	18920	18940	18910	10730
559	20241205	100100	67974501960	18920	18910	18930	18900	12751
560	20241205	100000	67733356940	18920	18960	18970	18920	10779
561	20241205	095900	67529156580	18960	18930	18970	18900	18475
562	20241205	095800	67179729380	18930	18980	18990	18900	43760
563	20241205	095700	66350848390	18980	18950	19000	18950	22208
564	20241205	095600	65929420180	18960	19020	19050	18930	55771
565	20241205	095500	64870864920	19020	18960	19040	18960	30205
566	20241205	095400	64296708830	18970	19050	19050	18960	18128
567	20241205	095300	63952278680	19050	18930	19080	18930	78995
568	20241205	095200	62450850300	18940	18850	18940	18840	40844
569	20241205	095100	61680223940	18850	18800	18850	18790	22472
570	20241205	095000	61257251240	18800	18810	18810	18790	13548
571	20241205	094900	61002579640	18800	18840	18850	18800	21667
572	20241205	094800	60594631980	18830	18820	18850	18820	10735
573	20241205	094700	60392409630	18830	18840	18860	18820	39251
574	20241205	094600	59652758230	18840	18820	18860	18810	15835
575	20241205	094500	59354445530	18810	18770	18810	18760	16614
576	20241205	094400	59042236870	18770	18760	18790	18760	8032
577	20241205	094300	58891390610	18780	18740	18790	18730	28535
578	20241205	094200	58356221410	18740	18710	18750	18710	22475
579	20241205	094100	57935167160	18710	18720	18750	18710	22964
580	20241205	094000	57505221100	18740	18780	18780	18700	60683
581	20241205	093900	56368056200	18770	18780	18790	18760	30135
582	20241205	093800	55802454260	18780	18810	18810	18760	14434
583	20241205	093700	55531364750	18810	18840	18840	18750	32267
584	20241205	093600	54924748060	18840	18880	18890	18840	27774
585	20241205	093500	54400894530	18890	18900	18920	18890	14249
586	20241205	093400	54131577480	18900	18880	18910	18860	11847
587	20241205	093300	53907780880	18870	18930	18940	18870	28593
588	20241205	093200	53367000750	18930	18920	18950	18920	13523
589	20241205	093100	53111007970	18920	18910	18930	18900	42864
590	20241205	093000	52300447600	18920	18920	18950	18910	38040
591	20241205	092900	51580256240	18920	18830	18940	18820	65217
592	20241205	092800	50349028620	18830	18780	18830	18710	72521
593	20241205	092700	48987114010	18780	18740	18780	18730	28932
594	20241205	092600	48444583820	18750	18650	18750	18640	29716
595	20241205	092500	47889492190	18650	18670	18680	18650	53664
596	20241205	092400	46888283370	18670	18760	18770	18660	62677
597	20241205	092300	45715389510	18760	18750	18790	18730	27573
598	20241205	092200	45198305860	18750	18700	18790	18690	55089
599	20241205	092100	44166425600	18690	18690	18700	18640	46418
600	20241205	092000	43298869480	18690	18650	18700	18600	155822
601	20241205	091900	40394289160	18650	18650	18750	18650	71107
602	20241205	091800	39066831890	18650	18810	18820	18640	150584
603	20241205	091700	36248147380	18810	18820	18830	18800	38752
604	20241205	091600	35519080200	18820	18850	18850	18800	19529
605	20241205	091500	35151511020	18850	18770	18880	18740	81319
606	20241205	091400	33622068180	18760	18730	18800	18700	122178
607	20241205	091300	31331481940	18730	18850	18870	18730	107049
608	20241205	091200	29318064900	18850	18860	18890	18830	93934
609	20241205	091100	27547478580	18860	19010	19010	18850	184984
610	20241205	091000	24043588750	19010	19130	19130	19000	108446
611	20241205	090900	21976024850	19130	19130	19180	19110	38272
612	20241205	090800	21243825500	19140	19180	19190	19130	49768
613	20241205	090700	20289850620	19190	19160	19190	19150	29829
614	20241205	090600	19717912600	19160	19160	19220	19120	74017
615	20241205	090500	18300477420	19200	19270	19310	19160	140345
616	20241205	090400	15596913490	19270	19250	19270	19220	102574
617	20241205	090300	13622208070	19250	19200	19260	19170	76214
618	20241205	090200	12157220670	19190	19160	19200	19150	85203
619	20241205	090100	10524177540	19160	19200	19310	19160	198522
620	20241205	090000	6703921040	19210	19180	19300	19180	346395