KissMeData/090360/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	200400	1639269190	18010	18010	18010	18010	6346
3	20241209	200300	1639269190	18010	18010	18010	18010	0
4	20241209	200200	1639269190	18010	18010	18010	18010	0
5	20241209	200100	1639269190	18010	18010	18010	18010	0
6	20241209	200000	1639269190	18010	18010	18010	18010	0
7	20241209	195900	1639269190	18010	18010	18010	18010	0
8	20241209	195800	1639269190	18010	18010	18010	18010	0
9	20241209	195700	1639269190	18010	18010	18010	18010	0
10	20241209	195600	1639269190	18010	18010	18010	18010	0
11	20241209	195500	1639269190	18010	18010	18010	18010	0
12	20241209	195400	1639269190	18010	18010	18010	18010	0
13	20241209	195300	1639269190	18010	18010	18010	18010	0
14	20241209	195200	1639269190	18010	18010	18010	18010	0
15	20241209	195100	1639269190	18010	18010	18010	18010	0
16	20241209	195000	1639269190	18010	18010	18010	18010	0
17	20241209	194900	1639269190	18010	18010	18010	18010	0
18	20241209	194800	1639269190	18010	18010	18010	18010	0
19	20241209	194700	1639269190	18010	18010	18010	18010	0
20	20241209	194600	1639269190	18010	18010	18010	18010	0
21	20241209	194500	1639269190	18010	18010	18010	18010	0
22	20241209	194400	1639269190	18010	18010	18010	18010	0
23	20241209	194300	1639269190	18010	18010	18010	18010	0
24	20241209	194200	1639269190	18010	18010	18010	18010	0
25	20241209	194100	1639269190	18010	18010	18010	18010	0
26	20241209	194000	1639269190	18010	18010	18010	18010	0
27	20241209	193900	1639269190	18010	18010	18010	18010	0
28	20241209	193800	1639269190	18010	18010	18010	18010	0
29	20241209	193700	1639269190	18010	18010	18010	18010	0
30	20241209	193600	1639269190	18010	18010	18010	18010	0
31	20241209	193500	1639269190	18010	18010	18010	18010	0
32	20241209	193400	1639269190	18010	18010	18010	18010	6346
33	20241209	193300	1639269190	18010	18010	18010	18010	0
34	20241209	193200	1639269190	18010	18010	18010	18010	0
35	20241209	193100	1639269190	18010	18010	18010	18010	0
36	20241209	193000	1639269190	18010	18010	18010	18010	0
37	20241209	192900	1639269190	18010	18010	18010	18010	0
38	20241209	192800	1639269190	18010	18010	18010	18010	0
39	20241209	192700	1639269190	18010	18010	18010	18010	0
40	20241209	192600	1639269190	18010	18010	18010	18010	0
41	20241209	192500	1639269190	18010	18010	18010	18010	0
42	20241209	192400	1639269190	18010	18010	18010	18010	0
43	20241209	192300	1639269190	18010	18010	18010	18010	0
44	20241209	192200	1639269190	18010	18010	18010	18010	0
45	20241209	192100	1639269190	18010	18010	18010	18010	0
46	20241209	192000	1639269190	18010	18010	18010	18010	0
47	20241209	191900	1639269190	18010	18010	18010	18010	0
48	20241209	191800	1639269190	18010	18010	18010	18010	0
49	20241209	191700	1639269190	18010	18010	18010	18010	0
50	20241209	191600	1639269190	18010	18010	18010	18010	0
51	20241209	191500	1639269190	18010	18010	18010	18010	0
52	20241209	191400	1639269190	18010	18010	18010	18010	0
53	20241209	191300	1639269190	18010	18010	18010	18010	0
54	20241209	191200	1639269190	18010	18010	18010	18010	0
55	20241209	191100	1639269190	18010	18010	18010	18010	0
56	20241209	191000	1639269190	18010	18010	18010	18010	0
57	20241209	190900	1639269190	18010	18010	18010	18010	0
58	20241209	190800	1639269190	18010	18010	18010	18010	0
59	20241209	190700	1639269190	18010	18010	18010	18010	0
60	20241209	190600	1639269190	18010	18010	18010	18010	0
61	20241209	190500	1639269190	18010	18010	18010	18010	0
62	20241209	190400	1639269190	18010	18010	18010	18010	6346
63	20241209	190300	1639269190	18010	18010	18010	18010	0
64	20241209	190200	1639269190	18010	18010	18010	18010	0
65	20241209	190100	1639269190	18010	18010	18010	18010	0
66	20241209	190000	1639269190	18010	18010	18010	18010	0
67	20241209	185900	1639269190	18010	18010	18010	18010	0
68	20241209	185800	1639269190	18010	18010	18010	18010	0
69	20241209	185700	1639269190	18010	18010	18010	18010	0
70	20241209	185600	1639269190	18010	18010	18010	18010	0
71	20241209	185500	1639269190	18010	18010	18010	18010	0
72	20241209	185400	1639269190	18010	18010	18010	18010	0
73	20241209	185300	1639269190	18010	18010	18010	18010	0
74	20241209	185200	1639269190	18010	18010	18010	18010	0
75	20241209	185100	1639269190	18010	18010	18010	18010	0
76	20241209	185000	1639269190	18010	18010	18010	18010	0
77	20241209	184900	1639269190	18010	18010	18010	18010	0
78	20241209	184800	1639269190	18010	18010	18010	18010	0
79	20241209	184700	1639269190	18010	18010	18010	18010	0
80	20241209	184600	1639269190	18010	18010	18010	18010	0
81	20241209	184500	1639269190	18010	18010	18010	18010	0
82	20241209	184400	1639269190	18010	18010	18010	18010	0
83	20241209	184300	1639269190	18010	18010	18010	18010	0
84	20241209	184200	1639269190	18010	18010	18010	18010	0
85	20241209	184100	1639269190	18010	18010	18010	18010	0
86	20241209	184000	1639269190	18010	18010	18010	18010	0
87	20241209	183900	1639269190	18010	18010	18010	18010	0
88	20241209	183800	1639269190	18010	18010	18010	18010	0
89	20241209	183700	1639269190	18010	18010	18010	18010	0
90	20241209	183600	1639269190	18010	18010	18010	18010	0
91	20241209	183500	1639269190	18010	18010	18010	18010	0
92	20241209	183400	1639269190	18010	18010	18010	18010	6346
93	20241209	183300	1639269190	18010	18010	18010	18010	0
94	20241209	183200	1639269190	18010	18010	18010	18010	0
95	20241209	183100	1639269190	18010	18010	18010	18010	0
96	20241209	183000	1639269190	18010	18010	18010	18010	0
97	20241209	182900	1639269190	18010	18010	18010	18010	0
98	20241209	182800	1639269190	18010	18010	18010	18010	0
99	20241209	182700	1639269190	18010	18010	18010	18010	0
100	20241209	182600	1639269190	18010	18010	18010	18010	0
101	20241209	182500	1639269190	18010	18010	18010	18010	0
102	20241209	182400	1639269190	18010	18010	18010	18010	0
103	20241209	182300	1639269190	18010	18010	18010	18010	0
104	20241209	182200	1639269190	18010	18010	18010	18010	0
105	20241209	182100	1639269190	18010	18010	18010	18010	0
106	20241209	182000	1639269190	18010	18010	18010	18010	0
107	20241209	181900	1639269190	18010	18010	18010	18010	0
108	20241209	181800	1639269190	18010	18010	18010	18010	0
109	20241209	181700	1639269190	18010	18010	18010	18010	0
110	20241209	181600	1639269190	18010	18010	18010	18010	0
111	20241209	181500	1639269190	18010	18010	18010	18010	0
112	20241209	181400	1639269190	18010	18010	18010	18010	0
113	20241209	181300	1639269190	18010	18010	18010	18010	0
114	20241209	181200	1639269190	18010	18010	18010	18010	0
115	20241209	181100	1639269190	18010	18010	18010	18010	0
116	20241209	181000	1639269190	18010	18010	18010	18010	0
117	20241209	180900	1639269190	18010	18010	18010	18010	0
118	20241209	180800	1639269190	18010	18010	18010	18010	0
119	20241209	180700	1639269190	18010	18010	18010	18010	0
120	20241209	180600	1639269190	18010	18010	18010	18010	0
121	20241209	180500	1639269190	18010	18010	18010	18010	0
122	20241209	180400	1639269190	18010	18010	18010	18010	6346
123	20241209	180300	1639269190	18010	18010	18010	18010	0
124	20241209	180200	1639269190	18010	18010	18010	18010	0
125	20241209	180100	1639269190	18010	18010	18010	18010	0
126	20241209	180000	1639269190	18010	18010	18010	18010	0
127	20241209	175900	1639269190	18010	18010	18010	18010	0
128	20241209	175800	1639269190	18010	18010	18010	18010	0
129	20241209	175700	1639269190	18010	18010	18010	18010	0
130	20241209	175600	1639269190	18010	18010	18010	18010	0
131	20241209	175500	1639269190	18010	18010	18010	18010	0
132	20241209	175400	1639269190	18010	18010	18010	18010	0
133	20241209	175300	1639269190	18010	18010	18010	18010	0
134	20241209	175200	1639269190	18010	18010	18010	18010	0
135	20241209	175100	1639269190	18010	18010	18010	18010	0
136	20241209	175000	1639269190	18010	18010	18010	18010	0
137	20241209	174900	1639269190	18010	18010	18010	18010	0
138	20241209	174800	1639269190	18010	18010	18010	18010	0
139	20241209	174700	1639269190	18010	18010	18010	18010	0
140	20241209	174600	1639269190	18010	18010	18010	18010	0
141	20241209	174500	1639269190	18010	18010	18010	18010	0
142	20241209	174400	1639269190	18010	18010	18010	18010	0
143	20241209	174300	1639269190	18010	18010	18010	18010	0
144	20241209	174200	1639269190	18010	18010	18010	18010	0
145	20241209	174100	1639269190	18010	18010	18010	18010	0
146	20241209	174000	1639269190	18010	18010	18010	18010	0
147	20241209	173900	1639269190	18010	18010	18010	18010	0
148	20241209	173800	1639269190	18010	18010	18010	18010	0
149	20241209	173700	1639269190	18010	18010	18010	18010	0
150	20241209	173600	1639269190	18010	18010	18010	18010	0
151	20241209	173500	1639269190	18010	18010	18010	18010	0
152	20241209	173400	1639269190	18010	18010	18010	18010	6346
153	20241209	173300	1639269190	18010	18010	18010	18010	0
154	20241209	173200	1639269190	18010	18010	18010	18010	0
155	20241209	173100	1639269190	18010	18010	18010	18010	0
156	20241209	173000	1639269190	18010	18010	18010	18010	0
157	20241209	172900	1639269190	18010	18010	18010	18010	0
158	20241209	172800	1639269190	18010	18010	18010	18010	0
159	20241209	172700	1639269190	18010	18010	18010	18010	0
160	20241209	172600	1639269190	18010	18010	18010	18010	0
161	20241209	172500	1639269190	18010	18010	18010	18010	0
162	20241209	172400	1639269190	18010	18010	18010	18010	0
163	20241209	172300	1639269190	18010	18010	18010	18010	0
164	20241209	172200	1639269190	18010	18010	18010	18010	0
165	20241209	172100	1639269190	18010	18010	18010	18010	0
166	20241209	172000	1639269190	18010	18010	18010	18010	0
167	20241209	171900	1639269190	18010	18010	18010	18010	0
168	20241209	171800	1639269190	18010	18010	18010	18010	0
169	20241209	171700	1639269190	18010	18010	18010	18010	0
170	20241209	171600	1639269190	18010	18010	18010	18010	0
171	20241209	171500	1639269190	18010	18010	18010	18010	0
172	20241209	171400	1639269190	18010	18010	18010	18010	0
173	20241209	171300	1639269190	18010	18010	18010	18010	0
174	20241209	171200	1639269190	18010	18010	18010	18010	0
175	20241209	171100	1639269190	18010	18010	18010	18010	0
176	20241209	171000	1639269190	18010	18010	18010	18010	0
177	20241209	170900	1639269190	18010	18010	18010	18010	0
178	20241209	170800	1639269190	18010	18010	18010	18010	0
179	20241209	170700	1639269190	18010	18010	18010	18010	0
180	20241209	170600	1639269190	18010	18010	18010	18010	0
181	20241209	170500	1639269190	18010	18010	18010	18010	0
182	20241209	170400	1639269190	18010	18010	18010	18010	6346
183	20241209	170300	1639269190	18010	18010	18010	18010	0
184	20241209	170200	1639269190	18010	18010	18010	18010	0
185	20241209	170100	1639269190	18010	18010	18010	18010	0
186	20241209	170000	1639269190	18010	18010	18010	18010	0
187	20241209	165900	1639269190	18010	18010	18010	18010	0
188	20241209	165800	1639269190	18010	18010	18010	18010	0
189	20241209	165700	1639269190	18010	18010	18010	18010	0
190	20241209	165600	1639269190	18010	18010	18010	18010	0
191	20241209	165500	1639269190	18010	18010	18010	18010	0
192	20241209	165400	1639269190	18010	18010	18010	18010	0
193	20241209	165300	1639269190	18010	18010	18010	18010	0
194	20241209	165200	1639269190	18010	18010	18010	18010	0
195	20241209	165100	1639269190	18010	18010	18010	18010	0
196	20241209	165000	1639269190	18010	18010	18010	18010	0
197	20241209	164900	1639269190	18010	18010	18010	18010	0
198	20241209	164800	1639269190	18010	18010	18010	18010	0
199	20241209	164700	1639269190	18010	18010	18010	18010	0
200	20241209	164600	1639269190	18010	18010	18010	18010	0
201	20241209	164500	1639269190	18010	18010	18010	18010	0
202	20241209	164400	1639269190	18010	18010	18010	18010	0
203	20241209	164300	1639269190	18010	18010	18010	18010	0
204	20241209	164200	1639269190	18010	18010	18010	18010	0
205	20241209	164100	1639269190	18010	18010	18010	18010	0
206	20241209	164000	1639269190	18010	18010	18010	18010	0
207	20241209	163900	1639269190	18010	18010	18010	18010	0
208	20241209	163800	1639269190	18010	18010	18010	18010	0
209	20241209	163700	1639269190	18010	18010	18010	18010	0
210	20241209	163600	1639269190	18010	18010	18010	18010	0
211	20241209	163500	1639269190	18010	18010	18010	18010	0
212	20241209	163400	1639269190	18010	18010	18010	18010	6346
213	20241209	163300	1639269190	18010	18010	18010	18010	0
214	20241209	163200	1639269190	18010	18010	18010	18010	0
215	20241209	163100	1639269190	18010	18010	18010	18010	0
216	20241209	163000	1639269190	18010	18010	18010	18010	0
217	20241209	162900	1639269190	18010	18010	18010	18010	0
218	20241209	162800	1639269190	18010	18010	18010	18010	0
219	20241209	162700	1639269190	18010	18010	18010	18010	0
220	20241209	162600	1639269190	18010	18010	18010	18010	0
221	20241209	162500	1639269190	18010	18010	18010	18010	0
222	20241209	162400	1639269190	18010	18010	18010	18010	0
223	20241209	162300	1639269190	18010	18010	18010	18010	0
224	20241209	162200	1639269190	18010	18010	18010	18010	0
225	20241209	162100	1639269190	18010	18010	18010	18010	0
226	20241209	162000	1639269190	18010	18010	18010	18010	0
227	20241209	161900	1639269190	18010	18010	18010	18010	0
228	20241209	161800	1639269190	18010	18010	18010	18010	0
229	20241209	161700	1639269190	18010	18010	18010	18010	0
230	20241209	161600	1639269190	18010	18010	18010	18010	0
231	20241209	161500	1639269190	18010	18010	18010	18010	0
232	20241209	161400	1639269190	18010	18010	18010	18010	0
233	20241209	161300	1639269190	18010	18010	18010	18010	0
234	20241209	161200	1639269190	18010	18010	18010	18010	0
235	20241209	161100	1639269190	18010	18010	18010	18010	0
236	20241209	161000	1639269190	18010	18010	18010	18010	0
237	20241209	160900	1639269190	18010	18010	18010	18010	0
238	20241209	160800	1639269190	18010	18010	18010	18010	0
239	20241209	160700	1639269190	18010	18010	18010	18010	0
240	20241209	160600	1639269190	18010	18010	18010	18010	0
241	20241209	160500	1639269190	18010	18010	18010	18010	0
242	20241209	160400	1639269190	18010	18010	18010	18010	6346
243	20241209	160300	1639269190	18010	18010	18010	18010	0
244	20241209	160200	1639269190	18010	18010	18010	18010	0
245	20241209	160100	1639269190	18010	18010	18010	18010	0
246	20241209	160000	1639269190	18010	18010	18010	18010	0
247	20241209	155900	1639269190	18010	18010	18010	18010	0
248	20241209	155800	1639269190	18010	18010	18010	18010	0
249	20241209	155700	1639269190	18010	18010	18010	18010	0
250	20241209	155600	1639269190	18010	18010	18010	18010	0
251	20241209	155500	1639269190	18010	18010	18010	18010	0
252	20241209	155400	1639269190	18010	18010	18010	18010	0
253	20241209	155300	1639269190	18010	18010	18010	18010	0
254	20241209	155200	1639269190	18010	18010	18010	18010	0
255	20241209	155100	1639269190	18010	18010	18010	18010	0
256	20241209	155000	1639269190	18010	18010	18010	18010	0
257	20241209	154900	1639269190	18010	18010	18010	18010	0
258	20241209	154800	1639269190	18010	18010	18010	18010	0
259	20241209	154700	1639269190	18010	18010	18010	18010	0
260	20241209	154600	1639269190	18010	18010	18010	18010	0
261	20241209	154500	1639269190	18010	18010	18010	18010	0
262	20241209	154400	1639269190	18010	18010	18010	18010	0
263	20241209	154300	1639269190	18010	18010	18010	18010	0
264	20241209	154200	1639269190	18010	18010	18010	18010	0
265	20241209	154100	1639269190	18010	18010	18010	18010	0
266	20241209	154000	1639269190	18010	18010	18010	18010	0
267	20241209	153900	1639269190	18010	18010	18010	18010	0
268	20241209	153800	1639269190	18010	18010	18010	18010	0
269	20241209	153700	1639269190	18010	18010	18010	18010	0
270	20241209	153600	1639269190	18010	18010	18010	18010	0
271	20241209	153500	1639269190	18010	18010	18010	18010	0
272	20241209	153400	1639269190	18010	18010	18010	18010	6346
273	20241209	153300	1639269190	18010	18010	18010	18010	0
274	20241209	153200	1639269190	18010	18010	18010	18010	0
275	20241209	153100	1639269190	18010	18010	18010	18010	0
276	20241209	153000	1639269190	18010	18010	18010	18010	6346
277	20241209	152900	1524977730	18200	18200	18200	18200	0
278	20241209	152800	1524977730	18200	18200	18200	18200	0
279	20241209	152700	1524977730	18200	18200	18200	18200	0
280	20241209	152600	1524977730	18200	18200	18200	18200	0
281	20241209	152500	1524977730	18200	18200	18200	18200	0
282	20241209	152400	1524977730	18200	18200	18200	18200	0
283	20241209	152300	1524977730	18200	18200	18200	18200	0
284	20241209	152200	1524977730	18200	18200	18200	18200	0
285	20241209	152100	1524977730	18200	18200	18200	18200	0
286	20241209	152000	1524977730	18200	18200	18200	18200	0
287	20241209	151900	1524977730	18200	18290	18290	18200	477
288	20241209	151800	1516273900	18300	18300	18300	18290	112
289	20241209	151700	1514224810	18290	18380	18380	18290	1273
290	20241209	151600	1490911300	18380	18380	18380	18350	435
291	20241209	151500	1482924990	18380	18410	18410	18380	348
292	20241209	151400	1476524080	18390	18400	18410	18390	244
293	20241209	151300	1472034810	18400	18400	18410	18400	466
294	20241209	151200	1463458620	18410	18400	18410	18390	218
295	20241209	151100	1459447800	18410	18440	18440	18410	365
296	20241209	151000	1452727890	18440	18420	18440	18420	90
297	20241209	150900	1451069850	18420	18420	18420	18410	628
298	20241209	150800	1439506610	18430	18440	18440	18430	83
299	20241209	150700	1437976400	18440	18440	18450	18440	312
300	20241209	150600	1432220250	18440	18450	18450	18440	4
301	20241209	150500	1432146460	18450	18450	18450	18430	229
302	20241209	150400	1427922380	18450	18450	18450	18450	71
303	20241209	150300	1426612430	18450	18450	18450	18450	1
304	20241209	150200	1426593980	18450	18460	18460	18430	461
305	20241209	150100	1418092330	18460	18470	18470	18460	40
306	20241209	150000	1417353920	18470	18470	18470	18470	56
307	20241209	145900	1416319600	18460	18470	18470	18460	17
308	20241209	145800	1416005740	18470	18470	18470	18470	75
309	20241209	145700	1414620490	18470	18470	18470	18460	93
310	20241209	145600	1412903180	18470	18470	18470	18460	57
311	20241209	145500	1411850680	18480	18450	18480	18450	24
312	20241209	145400	1411407760	18450	18450	18450	18450	153
313	20241209	145300	1408584910	18450	18480	18480	18410	205
314	20241209	145200	1404802810	18480	18490	18490	18480	394
315	20241209	145100	1397519480	18500	18550	18570	18500	2555
316	20241209	145000	1350234410	18550	18570	18570	18550	579
317	20241209	144900	1339493560	18560	18560	18570	18560	38
318	20241209	144800	1338788240	18560	18560	18570	18560	28
319	20241209	144700	1338268550	18570	18560	18570	18560	164
320	20241209	144600	1335224650	18560	18570	18570	18560	299
321	20241209	144500	1329673780	18570	18570	18570	18570	53
322	20241209	144400	1328689570	18580	18570	18580	18570	4
323	20241209	144300	1328615280	18570	18580	18580	18570	5
324	20241209	144200	1328522410	18580	18580	18580	18580	75
325	20241209	144100	1327128910	18580	18580	18580	18560	81
326	20241209	144000	1325624570	18590	18580	18590	18570	79
327	20241209	143900	1324157160	18580	18590	18590	18580	132
328	20241209	143800	1321704500	18580	18590	18590	18580	24
329	20241209	143700	1321258480	18590	18600	18600	18590	16
330	20241209	143600	1320961010	18600	18590	18600	18590	247
331	20241209	143500	1316369180	18590	18590	18590	18590	100
332	20241209	143400	1314510180	18600	18600	18600	18600	15
333	20241209	143300	1314231180	18600	18590	18600	18590	21
334	20241209	143200	1313840780	18590	18590	18590	18590	20
335	20241209	143100	1313468980	18600	18590	18600	18590	76
336	20241209	143000	1312055940	18600	18600	18610	18600	778
337	20241209	142900	1297583960	18600	18620	18620	18600	28
338	20241209	142800	1297062890	18620	18600	18620	18600	16
339	20241209	142700	1296765170	18600	18620	18630	18600	184
340	20241209	142600	1293341280	18610	18610	18610	18610	0
341	20241209	142500	1293341280	18610	18640	18640	18610	1499
342	20241209	142400	1265415610	18640	18640	18640	18640	0
343	20241209	142300	1265415610	18640	18650	18650	18640	408
344	20241209	142200	1257808720	18650	18680	18680	18650	406
345	20241209	142100	1250232640	18690	18700	18700	18690	6
346	20241209	142000	1250120470	18700	18700	18700	18690	105
347	20241209	141900	1248157950	18730	18740	18740	18730	16
348	20241209	141800	1247858260	18730	18680	18730	18680	7
349	20241209	141700	1247727400	18680	18690	18690	18680	265
350	20241209	141600	1242776540	18690	18690	18690	18690	10
351	20241209	141500	1242589640	18680	18660	18690	18660	263
352	20241209	141400	1237680680	18670	18670	18670	18670	116
353	20241209	141300	1235514960	18670	18670	18670	18670	113
354	20241209	141200	1233405250	18670	18700	18700	18670	778
355	20241209	141100	1218870870	18690	18690	18690	18690	0
356	20241209	141000	1218870870	18690	18700	18700	18690	50
357	20241209	140900	1217936350	18690	18720	18720	18690	567
358	20241209	140800	1207335010	18770	18770	18770	18770	0
359	20241209	140700	1207335010	18770	18770	18770	18770	1
360	20241209	140600	1207316240	18730	18730	18730	18730	5
361	20241209	140500	1207222590	18730	18730	18730	18730	8
362	20241209	140400	1207072750	18720	18730	18730	18720	201
363	20241209	140300	1203309020	18730	18720	18730	18720	11
364	20241209	140200	1203103090	18710	18710	18710	18710	0
365	20241209	140100	1203103090	18710	18710	18710	18710	134
366	20241209	140000	1200595950	18710	18710	18710	18710	0
367	20241209	135900	1200595950	18710	18720	18720	18710	99
368	20241209	135800	1198743620	18710	18730	18770	18710	370
369	20241209	135700	1191809000	18730	18770	18770	18730	11
370	20241209	135600	1191602870	18740	18780	18780	18740	70
371	20241209	135500	1190290640	18770	18770	18770	18770	2
372	20241209	135400	1190253100	18780	18770	18780	18770	10
373	20241209	135300	1190065370	18770	18760	18770	18760	135
374	20241209	135200	1187532700	18700	18700	18700	18700	0
375	20241209	135100	1187532700	18700	18710	18710	18700	30
376	20241209	135000	1186971600	18700	18770	18770	18700	274
377	20241209	134900	1181846450	18780	18780	18780	18780	50
378	20241209	134800	1180907450	18780	18790	18790	18780	64
379	20241209	134700	1179704900	18790	18770	18790	18700	205
380	20241209	134600	1175867510	18730	18790	18790	18730	384
381	20241209	134500	1168670550	18770	18780	18790	18770	26
382	20241209	134400	1168182080	18790	18790	18790	18790	1
383	20241209	134300	1168163290	18790	18790	18790	18790	2
384	20241209	134200	1168125710	18790	18790	18790	18790	0
385	20241209	134100	1168125710	18790	18790	18790	18790	1
386	20241209	134000	1168106920	18790	18790	18790	18790	1
387	20241209	133900	1168088130	18800	18800	18800	18800	0
388	20241209	133800	1168088130	18800	18800	18800	18800	0
389	20241209	133700	1168088130	18800	18760	18800	18760	13
390	20241209	133600	1167843810	18760	18760	18760	18760	0
391	20241209	133500	1167843810	18760	18760	18760	18760	13
392	20241209	133400	1167599930	18730	18740	18760	18730	37
393	20241209	133300	1166906520	18760	18750	18760	18750	159
394	20241209	133200	1163923790	18760	18760	18760	18760	30
395	20241209	133100	1163360990	18760	18790	18790	18760	236
396	20241209	133000	1158933480	18820	18830	18830	18820	119
397	20241209	132900	1156693890	18830	18830	18830	18830	0
398	20241209	132800	1156693890	18830	18800	18830	18730	106
399	20241209	132700	1154701550	18820	18740	18820	18740	595
400	20241209	132600	1143525640	18750	18740	18750	18740	866
401	20241209	132500	1127292820	18710	18740	18740	18710	51
402	20241209	132400	1126338540	18700	18700	18700	18700	0
403	20241209	132300	1126338540	18700	18740	18740	18700	41
404	20241209	132200	1125571340	18720	18720	18720	18720	39
405	20241209	132100	1124841260	18720	18740	18740	18720	304
406	20241209	132000	1119146520	18740	18730	18740	18720	881
407	20241209	131900	1102637160	18730	18740	18740	18730	4
408	20241209	131800	1102562220	18740	18740	18740	18740	6
409	20241209	131700	1102449780	18740	18730	18740	18710	337
410	20241209	131600	1096139780	18740	18730	18740	18710	81
411	20241209	131500	1094623200	18740	18720	18740	18720	132
412	20241209	131400	1092152090	18720	18720	18720	18720	7
413	20241209	131300	1092021050	18720	18720	18720	18720	1
414	20241209	131200	1092002330	18710	18700	18710	18680	230
415	20241209	131100	1087700560	18700	18700	18700	18700	1
416	20241209	131000	1087681860	18680	18680	18680	18680	46
417	20241209	130900	1086822580	18680	18680	18700	18680	60
418	20241209	130800	1085701300	18680	18700	18700	18680	75
419	20241209	130700	1084300260	18680	18680	18680	18680	0
420	20241209	130600	1084300260	18680	18690	18690	18680	27
421	20241209	130500	1083795820	18690	18700	18700	18690	556
422	20241209	130400	1073399470	18710	18720	18720	18710	190
423	20241209	130300	1069844550	18720	18720	18720	18710	230
424	20241209	130200	1065539590	18720	18720	18720	18720	77
425	20241209	130100	1064098150	18720	18730	18740	18720	177
426	20241209	130000	1060783040	18730	18730	18740	18730	72
427	20241209	125900	1059434450	18730	18730	18730	18730	36
428	20241209	125800	1058760170	18730	18730	18730	18730	235
429	20241209	125700	1054358620	18730	18730	18730	18730	1
430	20241209	125600	1054339890	18740	18730	18740	18730	30
431	20241209	125500	1053777790	18730	18730	18740	18730	201
432	20241209	125400	1050013050	18730	18730	18730	18730	61
433	20241209	125300	1048870520	18740	18740	18740	18740	58
434	20241209	125200	1047783600	18740	18730	18740	18730	6
435	20241209	125100	1047671210	18740	18730	18740	18730	52
436	20241209	125000	1046697230	18740	18740	18740	18740	24
437	20241209	124900	1046247470	18740	18720	18740	18720	97
438	20241209	124800	1044431450	18740	18720	18740	18710	146
439	20241209	124700	1041698520	18730	18740	18740	18720	138
440	20241209	124600	1039114050	18740	18750	18750	18740	41
441	20241209	124500	1038345580	18770	18770	18770	18770	3
442	20241209	124400	1038289270	18770	18760	18770	18720	585
443	20241209	124300	1027321640	18770	18780	18780	18770	4
444	20241209	124200	1027246550	18780	18780	18780	18760	162
445	20241209	124100	1024205790	18780	18780	18800	18780	64
446	20241209	124000	1023003740	18780	18780	18800	18780	9
447	20241209	123900	1022834640	18770	18790	18810	18770	81
448	20241209	123800	1021313990	18810	18810	18810	18810	2
449	20241209	123700	1021276370	18770	18780	18800	18760	143
450	20241209	123600	1018592830	18770	18820	18820	18770	44
451	20241209	123500	1017765590	18760	18770	18770	18760	252
452	20241209	123400	1013037890	18770	18810	18810	18770	4136
453	20241209	123300	935326540	18820	18810	18820	18810	16
454	20241209	123200	935025540	18820	18820	18820	18820	107
455	20241209	123100	933011800	18820	18820	18820	18820	33
456	20241209	123000	932390740	18820	18830	18830	18820	350
457	20241209	122900	925803690	18830	18870	18870	18830	18
458	20241209	122800	925464610	18870	18870	18870	18870	0
459	20241209	122700	925464610	18870	18870	18870	18870	0
460	20241209	122600	925464610	18870	18870	18870	18870	0
461	20241209	122500	925464610	18870	18870	18870	18870	10
462	20241209	122400	925275910	18870	18870	18870	18870	2
463	20241209	122300	925238170	18820	18840	18840	18820	475
464	20241209	122200	916295430	18840	18870	18870	18840	51
465	20241209	122100	915334560	18870	18850	18870	18850	27
466	20241209	122000	914825590	18870	18860	18870	18860	28
467	20241209	121900	914297490	18870	18880	18880	18870	35
468	20241209	121800	913636820	18880	18880	18880	18880	2
469	20241209	121700	913599060	18880	18900	18900	18880	104
470	20241209	121600	911634260	18910	18910	18940	18900	22
471	20241209	121500	911218360	18910	18940	18940	18910	17
472	20241209	121400	910896850	18940	18940	18940	18940	0
473	20241209	121300	910896850	18940	18940	18940	18940	1
474	20241209	121200	910877910	18900	18890	18900	18890	324
475	20241209	121100	904757040	18890	18890	18890	18890	26
476	20241209	121000	904265900	18890	18890	18890	18880	33
477	20241209	120900	903642730	18890	18890	18890	18890	3
478	20241209	120800	903586060	18890	18880	18890	18830	579
479	20241209	120700	892655870	18880	18880	18880	18880	1
480	20241209	120600	892636990	18880	18880	18880	18880	20
481	20241209	120500	892259390	18880	18880	18880	18880	2
482	20241209	120400	892221630	18830	18870	18880	18830	240
483	20241209	120300	887696490	18880	18870	18880	18840	113
484	20241209	120200	885566920	18880	18880	18880	18880	0
485	20241209	120100	885566920	18880	18840	18880	18840	23
486	20241209	120000	885133560	18840	18840	18840	18840	0
487	20241209	115900	885133560	18840	18880	18880	18840	1518
488	20241209	115800	856518660	18890	18890	18890	18890	4
489	20241209	115700	856443100	18890	18890	18890	18880	37
490	20241209	115600	855744510	18940	18940	18940	18940	30
491	20241209	115500	855176310	18940	18890	18940	18890	2
492	20241209	115400	855138480	18860	18860	18860	18860	0
493	20241209	115300	855138480	18860	18860	18860	18860	0
494	20241209	115200	855138480	18860	18860	18860	18860	79
495	20241209	115100	853648540	18870	18900	18900	18870	1107
496	20241209	115000	832741320	18910	18930	18930	18910	1662
497	20241209	114900	801307300	18940	18940	18940	18940	1
498	20241209	114800	801288360	18930	18950	18950	18930	76
499	20241209	114700	799849050	18950	18950	18950	18950	0
500	20241209	114600	799849050	18950	18950	18950	18950	26
501	20241209	114500	799356350	18950	18950	18950	18930	20
502	20241209	114400	798977590	18930	18940	18940	18930	29
503	20241209	114300	798428600	18940	18940	18940	18940	10
504	20241209	114200	798239200	18940	18940	18940	18940	0
505	20241209	114100	798239200	18940	18940	18940	18940	0
506	20241209	114000	798239200	18940	18940	18940	18940	1
507	20241209	113900	798220260	18930	18960	18960	18930	258
508	20241209	113800	793332610	18990	18970	18990	18970	57
509	20241209	113700	792251300	18990	18970	18990	18970	10
510	20241209	113600	792061580	18970	18970	18970	18970	31
511	20241209	113500	791473510	18970	18990	18990	18970	32
512	20241209	113400	790865870	18990	18990	18990	18990	50
513	20241209	113300	789916370	18990	18990	18990	18990	1
514	20241209	113200	789897380	18950	18950	18950	18950	0
515	20241209	113100	789897380	18950	18940	18950	18930	118
516	20241209	113000	787662160	18950	18940	18950	18940	2
517	20241209	112900	787624270	18950	18950	18950	18950	1
518	20241209	112800	787605320	18940	18940	18940	18940	91
519	20241209	112700	785881780	18920	18930	18930	18920	42
520	20241209	112600	785087130	18940	18940	18940	18940	73
521	20241209	112500	783704510	18940	18910	18940	18910	35
522	20241209	112400	783041760	18910	18940	18940	18910	51
523	20241209	112300	782076840	18930	18930	18930	18930	22
524	20241209	112200	781660380	18940	18940	18940	18940	99
525	20241209	112100	779785320	18950	18950	18950	18950	2
526	20241209	112000	779747420	18950	18950	18950	18950	107
527	20241209	111900	777719770	18940	18930	18940	18930	44
528	20241209	111800	776886440	18930	19000	19000	18930	540
529	20241209	111700	766651360	19000	19030	19030	19000	6
530	20241209	111600	766537320	19010	19030	19030	18990	14
531	20241209	111500	766271230	19030	19030	19030	19030	10
532	20241209	111400	766080930	19030	19030	19030	19030	5
533	20241209	111300	765985780	19030	19030	19030	19030	10
534	20241209	111200	765795480	18980	19030	19050	18980	2372
535	20241209	111100	720710070	19050	19050	19050	19050	51
536	20241209	111000	719738520	19040	19040	19040	19040	6
537	20241209	110900	719624280	19050	19050	19050	19050	0
538	20241209	110800	719624280	19050	19040	19050	19040	5
539	20241209	110700	719529070	19040	19050	19050	19040	16
540	20241209	110600	719224420	19030	19030	19030	19030	29
541	20241209	110500	718672550	19050	19050	19050	19050	0
542	20241209	110400	718672550	19050	19030	19050	19030	101
543	20241209	110300	716750500	19030	19040	19040	19030	160
544	20241209	110200	713704260	19050	19050	19050	19050	24
545	20241209	110100	713247060	19050	19050	19050	19050	4
546	20241209	110000	713170860	19040	19040	19040	19040	35
547	20241209	105900	712504460	19050	19050	19050	19050	1
548	20241209	105800	712485410	19050	19050	19050	19050	20
549	20241209	105700	712104410	19050	19060	19060	19050	224
550	20241209	105600	707836210	19060	19060	19060	19060	1
551	20241209	105500	707817150	19060	19060	19060	19060	1
552	20241209	105400	707798090	19050	19050	19050	19050	0
553	20241209	105300	707798090	19050	19050	19050	19050	0
554	20241209	105200	707798090	19050	19090	19090	19050	7
555	20241209	105100	707664530	19060	19090	19090	19060	27
556	20241209	105000	707149740	19090	19090	19090	19090	0
557	20241209	104900	707149740	19090	19050	19090	19050	2775
558	20241209	104800	654284830	19060	19060	19060	19060	256
559	20241209	104700	649405470	19070	19080	19090	19070	167
560	20241209	104600	646219060	19090	19090	19090	19080	79
561	20241209	104500	644710960	19100	19100	19100	19100	99
562	20241209	104400	642820060	19110	19110	19110	19110	25
563	20241209	104300	642342310	19110	19110	19110	19110	30
564	20241209	104200	641769010	19110	19120	19120	19100	464
565	20241209	104100	632902590	19130	19140	19140	19130	419
566	20241209	104000	624886960	19140	19140	19140	19140	26
567	20241209	103900	624389320	19150	19150	19150	19150	699
568	20241209	103800	611003470	19150	19160	19160	19150	63
569	20241209	103700	609796720	19160	19160	19160	19160	40
570	20241209	103600	609030320	19160	19160	19160	19160	10
571	20241209	103500	608838720	19160	19160	19160	19150	291
572	20241209	103400	603265430	19160	19170	19170	19160	13
573	20241209	103300	603016250	19170	19170	19170	19160	83
574	20241209	103200	601425690	19170	19170	19170	19150	632
575	20241209	103100	589310740	19160	19190	19190	19160	106
576	20241209	103000	587279000	19170	19170	19170	19170	0
577	20241209	102900	587279000	19170	19170	19170	19170	0
578	20241209	102800	587279000	19170	19180	19180	19170	54
579	20241209	102700	586243350	19180	19260	19260	19180	50
580	20241209	102600	585283380	19260	19260	19260	19260	5
581	20241209	102500	585187080	19260	19260	19260	19260	3
582	20241209	102400	585129300	19270	19270	19270	19270	0
583	20241209	102300	585129300	19270	19220	19270	19220	263
584	20241209	102200	580061510	19220	19220	19220	19220	1
585	20241209	102100	580042290	19200	19200	19200	19200	2
586	20241209	102000	580003890	19200	19190	19200	19170	792
587	20241209	101900	564814070	19180	19180	19180	19180	0
588	20241209	101800	564814070	19180	19200	19200	19180	109
589	20241209	101700	562723280	19200	19210	19210	19200	2
590	20241209	101600	562684870	19190	19200	19200	19190	15
591	20241209	101500	562397010	19190	19190	19190	19190	1
592	20241209	101400	562377820	19190	19200	19200	19190	17
593	20241209	101300	562051570	19190	19210	19210	19190	668
594	20241209	101200	549232620	19190	19270	19270	19190	301
595	20241209	101100	543448520	19270	19270	19270	19270	7
596	20241209	101000	543313630	19270	19260	19270	19260	11
597	20241209	100900	543101760	19260	19280	19280	19260	56
598	20241209	100800	542023050	19280	19280	19280	19280	3
599	20241209	100700	541965210	19280	19270	19280	19270	29
600	20241209	100600	541406300	19270	19200	19280	19200	142
601	20241209	100500	538672200	19250	19250	19260	19200	261
602	20241209	100400	533656390	19260	19270	19270	19260	103
603	20241209	100300	531672600	19260	19260	19260	19260	1
604	20241209	100200	531653340	19200	19270	19270	19200	103
605	20241209	100100	529670570	19270	19270	19270	19270	200
606	20241209	100000	525816570	19270	19250	19270	19250	25
607	20241209	095900	525334960	19200	19180	19200	19180	140
608	20241209	095800	522647350	19190	19190	19190	19190	1
609	20241209	095700	522628160	19140	19190	19190	19140	46
610	20241209	095600	521746720	19130	19120	19130	19120	303
611	20241209	095500	515950410	19110	19100	19110	19100	34
612	20241209	095400	515300860	19100	19080	19100	19080	358
613	20241209	095300	508463560	19090	19090	19090	19070	615
614	20241209	095200	496728240	19090	19100	19100	19090	43
615	20241209	095100	495906970	19100	19080	19100	19070	279
616	20241209	095000	490582410	19090	19070	19090	19070	29
617	20241209	094900	490029180	19060	19050	19060	19050	190
618	20241209	094800	486408470	19030	19030	19030	19030	100
619	20241209	094700	484505470	19030	19030	19030	19030	14
620	20241209	094600	484239050	19030	18980	19030	18980	860
621	20241209	094500	467898180	18980	18980	18980	18980	80
622	20241209	094400	466379780	18980	18970	18980	18970	133
623	20241209	094300	463855740	18970	18930	18970	18920	281
624	20241209	094200	458534520	18910	18940	18940	18910	147
625	20241209	094100	455753150	18920	18920	18920	18920	0
626	20241209	094000	455753150	18920	18920	18920	18920	64
627	20241209	093900	454542270	18910	18900	18920	18890	166
628	20241209	093800	451406190	18890	18890	18890	18890	0
629	20241209	093700	451406190	18890	18900	18900	18890	206
630	20241209	093600	447514830	18890	18910	18910	18890	123
631	20241209	093500	445190440	18910	18920	18920	18910	22
632	20241209	093400	444774400	18980	18990	18990	18980	59
633	20241209	093300	443654020	19000	18910	19000	18900	127
634	20241209	093200	441252920	18890	18880	18910	18880	179
635	20241209	093100	437868830	18880	18830	18880	18820	506
636	20241209	093000	428319720	18880	18820	18880	18810	130
637	20241209	092900	425867820	18810	18810	18820	18800	103
638	20241209	092800	423930270	18800	18800	18860	18800	232
639	20241209	092700	419556560	18790	18810	18810	18790	72
640	20241209	092600	418203600	18790	18880	18880	18790	1535
641	20241209	092500	389327760	18890	18890	18890	18890	28
642	20241209	092400	388798840	18890	18980	18980	18890	955
643	20241209	092300	370720170	18990	19010	19010	18980	72
644	20241209	092200	369352580	19000	19040	19040	19000	2317
645	20241209	092100	325314460	19040	19020	19040	19010	276
646	20241209	092000	320066640	19010	19010	19020	19010	1394
647	20241209	091900	293566580	19010	19060	19070	19010	993
648	20241209	091800	274671410	19050	19100	19100	19050	1978
649	20241209	091700	236926370	19090	19100	19100	19090	115
650	20241209	091600	234730620	19100	19130	19130	19090	875
651	20241209	091500	218016670	19130	19130	19150	19130	248
652	20241209	091400	213270550	19130	19140	19140	19130	428
653	20241209	091300	205082710	19130	19130	19130	19130	42
654	20241209	091200	204279250	19110	19110	19110	19110	0
655	20241209	091100	204279250	19110	19120	19120	19110	137
656	20241209	091000	201661070	19100	19180	19300	19100	365
657	20241209	090900	194655120	19170	19060	19170	19060	181
658	20241209	090800	191193460	19050	19050	19090	19040	523
659	20241209	090700	181229830	19120	19020	19120	19010	507
660	20241209	090600	171556960	19020	19120	19120	19000	2275
661	20241209	090500	128142020	19120	19200	19210	19120	1695
662	20241209	090400	95641190	19140	19120	19140	19120	573
663	20241209	090300	84685070	19110	19230	19230	19100	1629
664	20241209	090200	53469790	19230	19380	19380	19230	831
665	20241209	090100	37422070	19380	19440	19440	19380	1065
666	20241209	090000	16749060	19450	19400	19780	19400	861