KissMeData/143240/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201800	1950012900	17950	17950	17950	17950	1708
3	20241212	201700	1950012900	17950	17950	17950	17950	0
4	20241212	201600	1950012900	17950	17950	17950	17950	0
5	20241212	201500	1950012900	17950	17950	17950	17950	0
6	20241212	201400	1950012900	17950	17950	17950	17950	0
7	20241212	201300	1950012900	17950	17950	17950	17950	0
8	20241212	201200	1950012900	17950	17950	17950	17950	0
9	20241212	201100	1950012900	17950	17950	17950	17950	0
10	20241212	201000	1950012900	17950	17950	17950	17950	0
11	20241212	200900	1950012900	17950	17950	17950	17950	0
12	20241212	200800	1950012900	17950	17950	17950	17950	0
13	20241212	200700	1950012900	17950	17950	17950	17950	0
14	20241212	200600	1950012900	17950	17950	17950	17950	0
15	20241212	200500	1950012900	17950	17950	17950	17950	0
16	20241212	200400	1950012900	17950	17950	17950	17950	0
17	20241212	200300	1950012900	17950	17950	17950	17950	0
18	20241212	200200	1950012900	17950	17950	17950	17950	0
19	20241212	200100	1950012900	17950	17950	17950	17950	0
20	20241212	200000	1950012900	17950	17950	17950	17950	0
21	20241212	195900	1950012900	17950	17950	17950	17950	0
22	20241212	195800	1950012900	17950	17950	17950	17950	0
23	20241212	195700	1950012900	17950	17950	17950	17950	0
24	20241212	195600	1950012900	17950	17950	17950	17950	0
25	20241212	195500	1950012900	17950	17950	17950	17950	0
26	20241212	195400	1950012900	17950	17950	17950	17950	0
27	20241212	195300	1950012900	17950	17950	17950	17950	0
28	20241212	195200	1950012900	17950	17950	17950	17950	0
29	20241212	195100	1950012900	17950	17950	17950	17950	0
30	20241212	195000	1950012900	17950	17950	17950	17950	0
31	20241212	194900	1950012900	17950	17950	17950	17950	0
32	20241212	194800	1950012900	17950	17950	17950	17950	1708
33	20241212	194700	1950012900	17950	17950	17950	17950	0
34	20241212	194600	1950012900	17950	17950	17950	17950	0
35	20241212	194500	1950012900	17950	17950	17950	17950	0
36	20241212	194400	1950012900	17950	17950	17950	17950	0
37	20241212	194300	1950012900	17950	17950	17950	17950	0
38	20241212	194200	1950012900	17950	17950	17950	17950	0
39	20241212	194100	1950012900	17950	17950	17950	17950	0
40	20241212	194000	1950012900	17950	17950	17950	17950	0
41	20241212	193900	1950012900	17950	17950	17950	17950	0
42	20241212	193800	1950012900	17950	17950	17950	17950	0
43	20241212	193700	1950012900	17950	17950	17950	17950	0
44	20241212	193600	1950012900	17950	17950	17950	17950	0
45	20241212	193500	1950012900	17950	17950	17950	17950	0
46	20241212	193400	1950012900	17950	17950	17950	17950	0
47	20241212	193300	1950012900	17950	17950	17950	17950	0
48	20241212	193200	1950012900	17950	17950	17950	17950	0
49	20241212	193100	1950012900	17950	17950	17950	17950	0
50	20241212	193000	1950012900	17950	17950	17950	17950	0
51	20241212	192900	1950012900	17950	17950	17950	17950	0
52	20241212	192800	1950012900	17950	17950	17950	17950	0
53	20241212	192700	1950012900	17950	17950	17950	17950	0
54	20241212	192600	1950012900	17950	17950	17950	17950	0
55	20241212	192500	1950012900	17950	17950	17950	17950	0
56	20241212	192400	1950012900	17950	17950	17950	17950	0
57	20241212	192300	1950012900	17950	17950	17950	17950	0
58	20241212	192200	1950012900	17950	17950	17950	17950	0
59	20241212	192100	1950012900	17950	17950	17950	17950	0
60	20241212	192000	1950012900	17950	17950	17950	17950	0
61	20241212	191900	1950012900	17950	17950	17950	17950	0
62	20241212	191800	1950012900	17950	17950	17950	17950	1708
63	20241212	191700	1950012900	17950	17950	17950	17950	0
64	20241212	191600	1950012900	17950	17950	17950	17950	0
65	20241212	191500	1950012900	17950	17950	17950	17950	0
66	20241212	191400	1950012900	17950	17950	17950	17950	0
67	20241212	191300	1950012900	17950	17950	17950	17950	0
68	20241212	191200	1950012900	17950	17950	17950	17950	0
69	20241212	191100	1950012900	17950	17950	17950	17950	0
70	20241212	191000	1950012900	17950	17950	17950	17950	0
71	20241212	190900	1950012900	17950	17950	17950	17950	0
72	20241212	190800	1950012900	17950	17950	17950	17950	0
73	20241212	190700	1950012900	17950	17950	17950	17950	0
74	20241212	190600	1950012900	17950	17950	17950	17950	0
75	20241212	190500	1950012900	17950	17950	17950	17950	0
76	20241212	190400	1950012900	17950	17950	17950	17950	0
77	20241212	190300	1950012900	17950	17950	17950	17950	0
78	20241212	190200	1950012900	17950	17950	17950	17950	0
79	20241212	190100	1950012900	17950	17950	17950	17950	0
80	20241212	190000	1950012900	17950	17950	17950	17950	0
81	20241212	185900	1950012900	17950	17950	17950	17950	0
82	20241212	185800	1950012900	17950	17950	17950	17950	0
83	20241212	185700	1950012900	17950	17950	17950	17950	0
84	20241212	185600	1950012900	17950	17950	17950	17950	0
85	20241212	185500	1950012900	17950	17950	17950	17950	0
86	20241212	185400	1950012900	17950	17950	17950	17950	0
87	20241212	185300	1950012900	17950	17950	17950	17950	0
88	20241212	185200	1950012900	17950	17950	17950	17950	0
89	20241212	185100	1950012900	17950	17950	17950	17950	0
90	20241212	185000	1950012900	17950	17950	17950	17950	0
91	20241212	184900	1950012900	17950	17950	17950	17950	0
92	20241212	184800	1950012900	17950	17950	17950	17950	1708
93	20241212	184700	1950012900	17950	17950	17950	17950	0
94	20241212	184600	1950012900	17950	17950	17950	17950	0
95	20241212	184500	1950012900	17950	17950	17950	17950	0
96	20241212	184400	1950012900	17950	17950	17950	17950	0
97	20241212	184300	1950012900	17950	17950	17950	17950	0
98	20241212	184200	1950012900	17950	17950	17950	17950	0
99	20241212	184100	1950012900	17950	17950	17950	17950	0
100	20241212	184000	1950012900	17950	17950	17950	17950	0
101	20241212	183900	1950012900	17950	17950	17950	17950	0
102	20241212	183800	1950012900	17950	17950	17950	17950	0
103	20241212	183700	1950012900	17950	17950	17950	17950	0
104	20241212	183600	1950012900	17950	17950	17950	17950	0
105	20241212	183500	1950012900	17950	17950	17950	17950	0
106	20241212	183400	1950012900	17950	17950	17950	17950	0
107	20241212	183300	1950012900	17950	17950	17950	17950	0
108	20241212	183200	1950012900	17950	17950	17950	17950	0
109	20241212	183100	1950012900	17950	17950	17950	17950	0
110	20241212	183000	1950012900	17950	17950	17950	17950	0
111	20241212	182900	1950012900	17950	17950	17950	17950	0
112	20241212	182800	1950012900	17950	17950	17950	17950	0
113	20241212	182700	1950012900	17950	17950	17950	17950	0
114	20241212	182600	1950012900	17950	17950	17950	17950	0
115	20241212	182500	1950012900	17950	17950	17950	17950	0
116	20241212	182400	1950012900	17950	17950	17950	17950	0
117	20241212	182300	1950012900	17950	17950	17950	17950	0
118	20241212	182200	1950012900	17950	17950	17950	17950	0
119	20241212	182100	1950012900	17950	17950	17950	17950	0
120	20241212	182000	1950012900	17950	17950	17950	17950	0
121	20241212	181900	1950012900	17950	17950	17950	17950	0
122	20241212	181800	1950012900	17950	17950	17950	17950	1708
123	20241212	181700	1950012900	17950	17950	17950	17950	0
124	20241212	181600	1950012900	17950	17950	17950	17950	0
125	20241212	181500	1950012900	17950	17950	17950	17950	0
126	20241212	181400	1950012900	17950	17950	17950	17950	0
127	20241212	181300	1950012900	17950	17950	17950	17950	0
128	20241212	181200	1950012900	17950	17950	17950	17950	0
129	20241212	181100	1950012900	17950	17950	17950	17950	0
130	20241212	181000	1950012900	17950	17950	17950	17950	0
131	20241212	180900	1950012900	17950	17950	17950	17950	0
132	20241212	180800	1950012900	17950	17950	17950	17950	0
133	20241212	180700	1950012900	17950	17950	17950	17950	0
134	20241212	180600	1950012900	17950	17950	17950	17950	0
135	20241212	180500	1950012900	17950	17950	17950	17950	0
136	20241212	180400	1950012900	17950	17950	17950	17950	0
137	20241212	180300	1950012900	17950	17950	17950	17950	0
138	20241212	180200	1950012900	17950	17950	17950	17950	0
139	20241212	180100	1950012900	17950	17950	17950	17950	0
140	20241212	180000	1950012900	17950	17950	17950	17950	0
141	20241212	175900	1950012900	17950	17950	17950	17950	0
142	20241212	175800	1950012900	17950	17950	17950	17950	0
143	20241212	175700	1950012900	17950	17950	17950	17950	0
144	20241212	175600	1950012900	17950	17950	17950	17950	0
145	20241212	175500	1950012900	17950	17950	17950	17950	0
146	20241212	175400	1950012900	17950	17950	17950	17950	0
147	20241212	175300	1950012900	17950	17950	17950	17950	0
148	20241212	175200	1950012900	17950	17950	17950	17950	0
149	20241212	175100	1950012900	17950	17950	17950	17950	0
150	20241212	175000	1950012900	17950	17950	17950	17950	0
151	20241212	174900	1950012900	17950	17950	17950	17950	0
152	20241212	174800	1950012900	17950	17950	17950	17950	1708
153	20241212	174700	1950012900	17950	17950	17950	17950	0
154	20241212	174600	1950012900	17950	17950	17950	17950	0
155	20241212	174500	1950012900	17950	17950	17950	17950	0
156	20241212	174400	1950012900	17950	17950	17950	17950	0
157	20241212	174300	1950012900	17950	17950	17950	17950	0
158	20241212	174200	1950012900	17950	17950	17950	17950	0
159	20241212	174100	1950012900	17950	17950	17950	17950	0
160	20241212	174000	1950012900	17950	17950	17950	17950	0
161	20241212	173900	1950012900	17950	17950	17950	17950	0
162	20241212	173800	1950012900	17950	17950	17950	17950	0
163	20241212	173700	1950012900	17950	17950	17950	17950	0
164	20241212	173600	1950012900	17950	17950	17950	17950	0
165	20241212	173500	1950012900	17950	17950	17950	17950	0
166	20241212	173400	1950012900	17950	17950	17950	17950	0
167	20241212	173300	1950012900	17950	17950	17950	17950	0
168	20241212	173200	1950012900	17950	17950	17950	17950	0
169	20241212	173100	1950012900	17950	17950	17950	17950	0
170	20241212	173000	1950012900	17950	17950	17950	17950	0
171	20241212	172900	1950012900	17950	17950	17950	17950	0
172	20241212	172800	1950012900	17950	17950	17950	17950	0
173	20241212	172700	1950012900	17950	17950	17950	17950	0
174	20241212	172600	1950012900	17950	17950	17950	17950	0
175	20241212	172500	1950012900	17950	17950	17950	17950	0
176	20241212	172400	1950012900	17950	17950	17950	17950	0
177	20241212	172300	1950012900	17950	17950	17950	17950	0
178	20241212	172200	1950012900	17950	17950	17950	17950	0
179	20241212	172100	1950012900	17950	17950	17950	17950	0
180	20241212	172000	1950012900	17950	17950	17950	17950	0
181	20241212	171900	1950012900	17950	17950	17950	17950	0
182	20241212	171800	1950012900	17950	17950	17950	17950	1708
183	20241212	171700	1950012900	17950	17950	17950	17950	0
184	20241212	171600	1950012900	17950	17950	17950	17950	0
185	20241212	171500	1950012900	17950	17950	17950	17950	0
186	20241212	171400	1950012900	17950	17950	17950	17950	0
187	20241212	171300	1950012900	17950	17950	17950	17950	0
188	20241212	171200	1950012900	17950	17950	17950	17950	0
189	20241212	171100	1950012900	17950	17950	17950	17950	0
190	20241212	171000	1950012900	17950	17950	17950	17950	0
191	20241212	170900	1950012900	17950	17950	17950	17950	0
192	20241212	170800	1950012900	17950	17950	17950	17950	0
193	20241212	170700	1950012900	17950	17950	17950	17950	0
194	20241212	170600	1950012900	17950	17950	17950	17950	0
195	20241212	170500	1950012900	17950	17950	17950	17950	0
196	20241212	170400	1950012900	17950	17950	17950	17950	0
197	20241212	170300	1950012900	17950	17950	17950	17950	0
198	20241212	170200	1950012900	17950	17950	17950	17950	0
199	20241212	170100	1950012900	17950	17950	17950	17950	0
200	20241212	170000	1950012900	17950	17950	17950	17950	0
201	20241212	165900	1950012900	17950	17950	17950	17950	0
202	20241212	165800	1950012900	17950	17950	17950	17950	0
203	20241212	165700	1950012900	17950	17950	17950	17950	0
204	20241212	165600	1950012900	17950	17950	17950	17950	0
205	20241212	165500	1950012900	17950	17950	17950	17950	0
206	20241212	165400	1950012900	17950	17950	17950	17950	0
207	20241212	165300	1950012900	17950	17950	17950	17950	0
208	20241212	165200	1950012900	17950	17950	17950	17950	0
209	20241212	165100	1950012900	17950	17950	17950	17950	0
210	20241212	165000	1950012900	17950	17950	17950	17950	0
211	20241212	164900	1950012900	17950	17950	17950	17950	0
212	20241212	164800	1950012900	17950	17950	17950	17950	1708
213	20241212	164700	1950012900	17950	17950	17950	17950	0
214	20241212	164600	1950012900	17950	17950	17950	17950	0
215	20241212	164500	1950012900	17950	17950	17950	17950	0
216	20241212	164400	1950012900	17950	17950	17950	17950	0
217	20241212	164300	1950012900	17950	17950	17950	17950	0
218	20241212	164200	1950012900	17950	17950	17950	17950	0
219	20241212	164100	1950012900	17950	17950	17950	17950	0
220	20241212	164000	1950012900	17950	17950	17950	17950	0
221	20241212	163900	1950012900	17950	17950	17950	17950	0
222	20241212	163800	1950012900	17950	17950	17950	17950	0
223	20241212	163700	1950012900	17950	17950	17950	17950	0
224	20241212	163600	1950012900	17950	17950	17950	17950	0
225	20241212	163500	1950012900	17950	17950	17950	17950	0
226	20241212	163400	1950012900	17950	17950	17950	17950	0
227	20241212	163300	1950012900	17950	17950	17950	17950	0
228	20241212	163200	1950012900	17950	17950	17950	17950	0
229	20241212	163100	1950012900	17950	17950	17950	17950	0
230	20241212	163000	1950012900	17950	17950	17950	17950	0
231	20241212	162900	1950012900	17950	17950	17950	17950	0
232	20241212	162800	1950012900	17950	17950	17950	17950	0
233	20241212	162700	1950012900	17950	17950	17950	17950	0
234	20241212	162600	1950012900	17950	17950	17950	17950	0
235	20241212	162500	1950012900	17950	17950	17950	17950	0
236	20241212	162400	1950012900	17950	17950	17950	17950	0
237	20241212	162300	1950012900	17950	17950	17950	17950	0
238	20241212	162200	1950012900	17950	17950	17950	17950	0
239	20241212	162100	1950012900	17950	17950	17950	17950	0
240	20241212	162000	1950012900	17950	17950	17950	17950	0
241	20241212	161900	1950012900	17950	17950	17950	17950	0
242	20241212	161800	1950012900	17950	17950	17950	17950	1708
243	20241212	161700	1950012900	17950	17950	17950	17950	0
244	20241212	161600	1950012900	17950	17950	17950	17950	0
245	20241212	161500	1950012900	17950	17950	17950	17950	0
246	20241212	161400	1950012900	17950	17950	17950	17950	0
247	20241212	161300	1950012900	17950	17950	17950	17950	0
248	20241212	161200	1950012900	17950	17950	17950	17950	0
249	20241212	161100	1950012900	17950	17950	17950	17950	0
250	20241212	161000	1950012900	17950	17950	17950	17950	0
251	20241212	160900	1950012900	17950	17950	17950	17950	0
252	20241212	160800	1950012900	17950	17950	17950	17950	0
253	20241212	160700	1950012900	17950	17950	17950	17950	0
254	20241212	160600	1950012900	17950	17950	17950	17950	0
255	20241212	160500	1950012900	17950	17950	17950	17950	0
256	20241212	160400	1950012900	17950	17950	17950	17950	0
257	20241212	160300	1950012900	17950	17950	17950	17950	0
258	20241212	160200	1950012900	17950	17950	17950	17950	0
259	20241212	160100	1950012900	17950	17950	17950	17950	0
260	20241212	160000	1950012900	17950	17950	17950	17950	0
261	20241212	155900	1950012900	17950	17950	17950	17950	0
262	20241212	155800	1950012900	17950	17950	17950	17950	0
263	20241212	155700	1950012900	17950	17950	17950	17950	0
264	20241212	155600	1950012900	17950	17950	17950	17950	0
265	20241212	155500	1950012900	17950	17950	17950	17950	0
266	20241212	155400	1950012900	17950	17950	17950	17950	0
267	20241212	155300	1950012900	17950	17950	17950	17950	0
268	20241212	155200	1950012900	17950	17950	17950	17950	0
269	20241212	155100	1950012900	17950	17950	17950	17950	0
270	20241212	155000	1950012900	17950	17950	17950	17950	0
271	20241212	154900	1950012900	17950	17950	17950	17950	0
272	20241212	154800	1950012900	17950	17950	17950	17950	1708
273	20241212	154700	1950012900	17950	17950	17950	17950	0
274	20241212	154600	1950012900	17950	17950	17950	17950	0
275	20241212	154500	1950012900	17950	17950	17950	17950	0
276	20241212	154400	1950012900	17950	17950	17950	17950	0
277	20241212	154300	1950012900	17950	17950	17950	17950	0
278	20241212	154200	1950012900	17950	17950	17950	17950	0
279	20241212	154100	1950012900	17950	17950	17950	17950	0
280	20241212	154000	1950012900	17950	17950	17950	17950	0
281	20241212	153900	1950012900	17950	17950	17950	17950	0
282	20241212	153800	1950012900	17950	17950	17950	17950	0
283	20241212	153700	1950012900	17950	17950	17950	17950	0
284	20241212	153600	1950012900	17950	17950	17950	17950	0
285	20241212	153500	1950012900	17950	17950	17950	17950	0
286	20241212	153400	1950012900	17950	17950	17950	17950	0
287	20241212	153300	1950012900	17950	17950	17950	17950	0
288	20241212	153200	1950012900	17950	17950	17950	17950	0
289	20241212	153100	1950012900	17950	17950	17950	17950	0
290	20241212	153000	1950012900	17950	17950	17950	17950	1708
291	20241212	152900	1919354300	17950	17950	17950	17950	0
292	20241212	152800	1919354300	17950	17950	17950	17950	0
293	20241212	152700	1919354300	17950	17950	17950	17950	0
294	20241212	152600	1919354300	17950	17950	17950	17950	0
295	20241212	152500	1919354300	17950	17950	17950	17950	0
296	20241212	152400	1919354300	17950	17950	17950	17950	0
297	20241212	152300	1919354300	17950	17950	17950	17950	0
298	20241212	152200	1919354300	17950	17950	17950	17950	0
299	20241212	152100	1919354300	17950	17950	17950	17950	0
300	20241212	152000	1919354300	17950	17950	17950	17950	0
301	20241212	151900	1919354300	17950	17950	17970	17950	149
302	20241212	151800	1916679660	17970	17970	17970	17950	27
303	20241212	151700	1916194910	17970	17970	17980	17970	30
304	20241212	151600	1915655530	17980	17970	17980	17950	315
305	20241212	151500	1909999870	17960	17960	17960	17950	320
306	20241212	151400	1904253340	17960	17960	17960	17950	130
307	20241212	151300	1901918680	17960	17950	17960	17950	104
308	20241212	151200	1900051840	17960	17960	17960	17960	70
309	20241212	151100	1898794640	17960	17960	17960	17950	197
310	20241212	151000	1895257370	17960	17950	17960	17950	54
311	20241212	150900	1894288030	17960	17960	17960	17960	12
312	20241212	150800	1894072510	17960	17970	17970	17950	373
313	20241212	150700	1887374860	17980	17990	17990	17980	121
314	20241212	150600	1885199230	17990	17980	17990	17980	23
315	20241212	150500	1884785680	17980	17980	18000	17980	52
316	20241212	150400	1883850370	17980	17970	17980	17970	175
317	20241212	150300	1880704350	17960	17960	17960	17960	14
318	20241212	150200	1880452910	17970	17960	17970	17960	94
319	20241212	150100	1878764570	17970	17960	17970	17960	88
320	20241212	150000	1877183780	17960	17950	17960	17950	25
321	20241212	145900	1876735020	17960	17960	17960	17960	81
322	20241212	145800	1875280260	17970	17970	17980	17970	56
323	20241212	145700	1874273930	17970	17970	17970	17970	175
324	20241212	145600	1871129180	17970	17970	17970	17970	58
325	20241212	145500	1870086920	17970	17980	17980	17970	51
326	20241212	145400	1869169950	17980	17970	17980	17970	2
327	20241212	145300	1869134000	17980	17970	17980	17970	63
328	20241212	145200	1868001880	17990	17990	17990	17990	12
329	20241212	145100	1867786000	17970	17980	17980	17970	297
330	20241212	145000	1862447770	17980	17990	17990	17980	595
331	20241212	144900	1851749440	18000	18000	18000	18000	10
332	20241212	144800	1851569440	18000	18000	18000	18000	100
333	20241212	144700	1849769440	18000	18000	18000	18000	0
334	20241212	144600	1849769440	18000	18000	18000	18000	0
335	20241212	144500	1849769440	18000	18000	18000	17980	259
336	20241212	144400	1845110510	17990	17990	17990	17990	101
337	20241212	144300	1843293520	18000	18000	18000	18000	37
338	20241212	144200	1842627520	18000	18000	18000	18000	0
339	20241212	144100	1842627520	18000	18000	18000	18000	84
340	20241212	144000	1841115520	18010	18010	18010	18010	0
341	20241212	143900	1841115520	18010	18000	18010	18000	51
342	20241212	143800	1840197510	18010	18000	18010	18000	32
343	20241212	143700	1839621500	18000	18000	18000	18000	197
344	20241212	143600	1836075500	18010	18010	18010	18010	10
345	20241212	143500	1835895400	18000	18000	18000	18000	3
346	20241212	143400	1835841400	18010	18010	18010	18010	0
347	20241212	143300	1835841400	18010	18010	18010	18010	1
348	20241212	143200	1835823390	18010	18010	18010	17980	96
349	20241212	143100	1834097250	18010	18010	18010	18010	1
350	20241212	143000	1834079240	17980	17990	18010	17980	1564
351	20241212	142900	1805954390	18000	17990	18000	17990	254
352	20241212	142800	1801384300	17990	17990	17990	17980	607
353	20241212	142700	1790464640	18010	18000	18010	18000	175
354	20241212	142600	1787313890	18010	18000	18020	18000	264
355	20241212	142500	1782560830	18020	17980	18020	17980	15
356	20241212	142400	1782290780	17970	17970	18020	17970	5
357	20241212	142300	1782200880	17990	17970	18020	17960	45
358	20241212	142200	1781391780	17990	17940	17990	17940	457
359	20241212	142100	1773191830	17940	17940	17940	17940	0
360	20241212	142000	1773191830	17940	17930	17940	17930	100
361	20241212	141900	1771398820	17930	17930	17930	17930	22
362	20241212	141800	1771004360	17930	17930	17930	17930	53
363	20241212	141700	1770054070	17930	17930	17930	17930	20
364	20241212	141600	1769695470	17940	17910	17940	17910	61
365	20241212	141500	1768601730	17910	17920	17920	17910	295
366	20241212	141400	1763318010	17920	17920	17920	17920	7
367	20241212	141300	1763192570	17920	17920	17920	17920	3
368	20241212	141200	1763138810	17920	17940	17940	17920	3
369	20241212	141100	1763085010	17940	17940	17940	17940	0
370	20241212	141000	1763085010	17940	17930	17940	17920	187
371	20241212	140900	1759733790	17940	17940	17940	17940	4
372	20241212	140800	1759662030	17950	17950	17950	17950	0
373	20241212	140700	1759662030	17950	17950	17950	17950	94
374	20241212	140600	1757974730	17990	17960	17990	17960	38
375	20241212	140500	1757292190	17960	17960	17960	17960	1
376	20241212	140400	1757274230	17950	17950	17950	17950	0
377	20241212	140300	1757274230	17950	17950	17950	17950	25
378	20241212	140200	1756825480	17990	17960	17990	17960	41
379	20241212	140100	1756088640	17950	17960	17960	17950	255
380	20241212	140000	1751509840	17980	17980	17980	17980	47
381	20241212	135900	1750664780	17980	17980	17980	17980	19
382	20241212	135800	1750323160	17980	17960	17990	17960	26
383	20241212	135700	1749855970	17970	17950	17970	17950	67
384	20241212	135600	1748652120	17970	17970	17970	17970	0
385	20241212	135500	1748652120	17970	17960	17970	17930	7
386	20241212	135400	1748526460	17950	17930	17970	17930	483
387	20241212	135300	1739864910	17930	17930	17930	17930	21
388	20241212	135200	1739488380	17940	17940	17940	17940	5
389	20241212	135100	1739398680	17920	17920	17920	17920	0
390	20241212	135000	1739398680	17920	17920	17920	17920	0
391	20241212	134900	1739398680	17920	17920	17920	17920	0
392	20241212	134800	1739398680	17920	17920	17920	17920	51
393	20241212	134700	1738484760	17920	17950	17950	17910	335
394	20241212	134600	1732479360	17960	17960	17960	17960	0
395	20241212	134500	1732479360	17960	17960	17960	17960	0
396	20241212	134400	1732479360	17960	17980	17980	17930	24
397	20241212	134300	1732048790	18010	18020	18020	17860	323
398	20241212	134200	1726256140	18020	18020	18020	18020	0
399	20241212	134100	1726256140	18020	17980	18020	17930	278
400	20241212	134000	1721253510	17910	17950	18000	17910	851
401	20241212	133900	1705963480	17910	17880	17910	17870	436
402	20241212	133800	1698165750	17870	17880	17880	17870	107
403	20241212	133700	1696252830	17880	17880	17880	17880	0
404	20241212	133600	1696252830	17880	17890	17890	17880	30
405	20241212	133500	1695716310	17890	17890	17890	17890	20
406	20241212	133400	1695358510	17890	17880	17890	17880	81
407	20241212	133300	1693909450	17880	17890	17890	17880	2
408	20241212	133200	1693873680	17880	17880	17880	17880	150
409	20241212	133100	1691191680	17880	17870	17880	17870	17
410	20241212	133000	1690887870	17870	17870	17870	17870	8
411	20241212	132900	1690744910	17870	17870	17870	17870	13
412	20241212	132800	1690512600	17870	17870	17870	17870	2
413	20241212	132700	1690476860	17870	17870	17870	17870	100
414	20241212	132600	1688689860	17870	17870	17870	17870	0
415	20241212	132500	1688689860	17870	17870	17870	17870	0
416	20241212	132400	1688689860	17870	17860	17870	17860	107
417	20241212	132300	1686778700	17860	17860	17860	17860	70
418	20241212	132200	1685528500	17860	17860	17860	17860	6
419	20241212	132100	1685421340	17880	17860	17880	17850	46
420	20241212	132000	1684599770	17860	17860	17860	17860	20
421	20241212	131900	1684242570	17880	17870	17880	17850	101
422	20241212	131800	1682438790	17880	17870	17880	17870	32
423	20241212	131700	1681866680	17880	17880	17890	17870	102
424	20241212	131600	1680043070	17890	17880	17890	17880	68
425	20241212	131500	1678826910	17870	17860	17890	17860	38
426	20241212	131400	1678148120	17870	17860	17880	17860	36
427	20241212	131300	1677505070	17860	17860	17880	17860	38
428	20241212	131200	1676826310	17860	17860	17860	17860	31
429	20241212	131100	1676272650	17860	17860	17860	17860	67
430	20241212	131000	1675076030	17880	17870	17880	17870	13
431	20241212	130900	1674843650	17880	17850	17880	17850	11
432	20241212	130800	1674647180	17870	17850	17870	17840	132
433	20241212	130700	1672291770	17850	17850	17850	17850	0
434	20241212	130600	1672291770	17850	17850	17850	17840	12
435	20241212	130500	1672077580	17850	17850	17850	17850	0
436	20241212	130400	1672077580	17850	17860	17860	17850	5
437	20241212	130300	1671988320	17850	17900	17900	17850	69
438	20241212	130200	1670754720	17890	17910	17910	17890	73
439	20241212	130100	1669447310	17910	17910	17910	17910	248
440	20241212	130000	1665005630	17920	17920	17920	17920	616
441	20241212	125900	1653966910	17940	17940	17940	17940	1
442	20241212	125800	1653948970	17940	17940	17940	17940	10
443	20241212	125700	1653769570	17940	17940	17940	17940	11
444	20241212	125600	1653572230	17920	17940	17940	17920	25
445	20241212	125500	1653123810	17940	17940	17940	17940	184
446	20241212	125400	1649822850	17940	17940	17940	17940	0
447	20241212	125300	1649822850	17940	17940	17940	17940	47
448	20241212	125200	1648979670	17940	17940	17940	17940	57
449	20241212	125100	1647957090	17940	17940	17940	17940	2
450	20241212	125000	1647921210	17960	17910	17960	17910	680
451	20241212	124900	1635742300	17910	17910	17910	17910	2
452	20241212	124800	1635706480	17890	17890	17890	17890	54
453	20241212	124700	1634740420	17880	17880	17880	17880	0
454	20241212	124600	1634740420	17880	17880	17880	17880	0
455	20241212	124500	1634740420	17880	17850	17890	17850	288
456	20241212	124400	1629598510	17850	17850	17850	17850	0
457	20241212	124300	1629598510	17850	17840	17850	17840	7
458	20241212	124200	1629473570	17840	17840	17840	17830	337
459	20241212	124100	1623462290	17840	17840	17840	17840	109
460	20241212	124000	1621517730	17840	17850	17850	17840	622
461	20241212	123900	1610418620	17850	17870	17870	17850	450
462	20241212	123800	1602381690	17870	17870	17870	17870	1
463	20241212	123700	1602363820	17880	17880	17880	17880	0
464	20241212	123600	1602363820	17880	17880	17880	17880	0
465	20241212	123500	1602363820	17880	17880	17880	17880	48
466	20241212	123400	1601505580	17870	17870	17870	17870	17
467	20241212	123300	1601201790	17860	17860	17860	17860	199
468	20241212	123200	1597647650	17860	17860	17860	17860	0
469	20241212	123100	1597647650	17860	17860	17860	17860	100
470	20241212	123000	1595861650	17860	17870	17880	17860	103
471	20241212	122900	1594021040	17880	17880	17880	17880	0
472	20241212	122800	1594021040	17880	17870	17880	17870	26
473	20241212	122700	1593556370	17890	17860	17890	17860	271
474	20241212	122600	1588711640	17860	17860	17860	17860	106
475	20241212	122500	1586818480	17870	17870	17870	17870	58
476	20241212	122400	1585782020	17880	17880	17880	17880	7
477	20241212	122300	1585656860	17890	17910	17910	17890	323
478	20241212	122200	1579872500	17900	17910	17910	17900	155
479	20241212	122100	1577096950	17910	17960	17960	17910	154
480	20241212	122000	1574333300	17970	17970	17970	17960	114
481	20241212	121900	1572284750	17960	17960	17960	17960	7
482	20241212	121800	1572159030	17960	17930	17960	17930	222
483	20241212	121700	1568174520	17920	17910	17920	17910	4
484	20241212	121600	1568102860	17940	17900	17940	17890	17
485	20241212	121500	1567798650	17940	17880	17940	17880	167
486	20241212	121400	1564812630	17880	17860	17880	17860	80
487	20241212	121300	1563383060	17860	17860	17860	17860	0
488	20241212	121200	1563383060	17860	17850	17860	17850	43
489	20241212	121100	1562615280	17850	17850	17850	17850	0
490	20241212	121000	1562615280	17850	17840	17850	17830	266
491	20241212	120900	1557871240	17840	17840	17840	17840	1
492	20241212	120800	1557853400	17840	17850	17850	17840	60
493	20241212	120700	1556782900	17840	17840	17840	17840	120
494	20241212	120600	1554642100	17840	17840	17840	17840	65
495	20241212	120500	1553482500	17840	17850	17850	17840	168
496	20241212	120400	1550484000	17860	17870	17870	17860	36
497	20241212	120300	1549840990	17870	17880	17880	17870	39
498	20241212	120200	1549143990	17880	17880	17880	17880	248
499	20241212	120100	1544709750	17880	17900	17900	17880	349
500	20241212	120000	1538468020	17900	17930	17930	17900	222
501	20241212	115900	1534492590	17940	17930	17950	17930	48
502	20241212	115800	1533631560	17950	17960	17960	17950	123
503	20241212	115700	1531423670	17960	17960	17960	17960	330
504	20241212	115600	1525496870	17960	17960	17960	17960	103
505	20241212	115500	1523646990	17960	17950	17960	17950	84
506	20241212	115400	1522138360	17950	17950	17950	17950	31
507	20241212	115300	1521581910	17960	17960	17980	17960	91
508	20241212	115200	1519945890	17980	17960	17990	17960	47
509	20241212	115100	1519101380	17950	18000	18000	17950	242
510	20241212	115000	1514750660	18000	18000	18000	18000	82
511	20241212	114900	1513274660	17990	18000	18010	17990	398
512	20241212	114800	1506113910	18020	18000	18020	18000	66
513	20241212	114700	1504925710	18000	18000	18000	18000	15
514	20241212	114600	1504655710	18000	18000	18000	18000	0
515	20241212	114500	1504655710	18000	17990	18000	17990	59
516	20241212	114400	1503594010	17990	18000	18000	17990	259
517	20241212	114300	1498932030	18000	18000	18000	18000	331
518	20241212	114200	1492974030	18000	18000	18030	18000	662
519	20241212	114100	1481055600	18000	17960	18000	17960	337
520	20241212	114000	1474994020	17960	17960	17960	17960	110
521	20241212	113900	1473018420	17960	17960	17960	17960	60
522	20241212	113800	1471940820	17960	17970	17970	17960	72
523	20241212	113700	1470647680	17970	17940	17970	17940	188
524	20241212	113600	1467273770	17940	17920	17940	17920	45
525	20241212	113500	1466467190	17910	17920	17920	17910	111
526	20241212	113400	1464478680	17920	17900	17920	17900	138
527	20241212	113300	1462008360	17900	17890	17900	17890	64
528	20241212	113200	1460863390	17890	17890	17890	17890	80
529	20241212	113100	1459432190	17890	17880	17890	17880	36
530	20241212	113000	1458788500	17880	17880	17880	17880	29
531	20241212	112900	1458269980	17870	17870	17870	17870	5
532	20241212	112800	1458180630	17870	17870	17870	17870	7
533	20241212	112700	1458055540	17870	17870	17870	17870	0
534	20241212	112600	1458055540	17870	17880	17880	17870	21
535	20241212	112500	1457680150	17890	17890	17890	17890	0
536	20241212	112400	1457680150	17890	17900	17900	17890	22
537	20241212	112300	1457286450	17900	17900	17920	17890	38
538	20241212	112200	1456606230	17890	17870	17920	17870	20
539	20241212	112100	1456248430	17920	17920	17920	17880	9
540	20241212	112000	1456087430	17930	17930	17930	17930	0
541	20241212	111900	1456087430	17930	17930	17930	17930	5
542	20241212	111800	1455997780	17930	17850	17930	17850	69
543	20241212	111700	1454762280	17860	17860	17860	17860	19
544	20241212	111600	1454422940	17860	17860	17860	17860	1
545	20241212	111500	1454405080	17860	17860	17860	17860	160
546	20241212	111400	1451547480	17860	17860	17860	17860	0
547	20241212	111300	1451547480	17860	17870	17870	17860	128
548	20241212	111200	1449261210	17910	17910	17910	17910	1
549	20241212	111100	1449243300	17920	17920	17920	17920	10
550	20241212	111000	1449064100	17940	17940	17940	17940	1
551	20241212	110900	1449046160	17940	17880	17940	17880	14
552	20241212	110800	1448795060	17940	17920	17950	17860	159
553	20241212	110700	1445953400	17950	17940	17950	17940	157
554	20241212	110600	1443136810	17940	17880	17940	17880	10
555	20241212	110500	1442957950	17880	17930	17940	17860	89
556	20241212	110400	1441363500	17870	17930	17950	17870	29
557	20241212	110300	1440844240	17870	17940	17940	17860	12
558	20241212	110200	1440629590	17950	17950	17950	17950	10
559	20241212	110100	1440450090	17950	17890	17950	17840	192
560	20241212	110000	1437008820	17890	17820	17890	17810	148
561	20241212	105900	1434368050	17830	17830	17830	17830	0
562	20241212	105800	1434368050	17830	17830	17830	17830	1
563	20241212	105700	1434350220	17840	17810	17840	17810	60
564	20241212	105600	1433281320	17810	17810	17810	17810	240
565	20241212	105500	1429006920	17810	17810	17810	17810	6
566	20241212	105400	1428900060	17840	17840	17840	17840	0
567	20241212	105300	1428900060	17840	17820	17840	17820	109
568	20241212	105200	1426957130	17820	17820	17820	17820	121
569	20241212	105100	1424800910	17830	17840	17840	17830	41
570	20241212	105000	1424069780	17820	17840	17840	17820	28
571	20241212	104900	1423570360	17840	17840	17840	17840	0
572	20241212	104800	1423570360	17840	17850	17850	17820	47
573	20241212	104700	1422732560	17850	17850	17850	17850	1
574	20241212	104600	1422714710	17840	17840	17840	17840	5
575	20241212	104500	1422625510	17820	17820	17820	17820	0
576	20241212	104400	1422625510	17820	17830	17860	17820	18
577	20241212	104300	1422304550	17840	17840	17840	17840	2
578	20241212	104200	1422268870	17840	17840	17840	17840	1
579	20241212	104100	1422251030	17860	17870	17870	17820	38
580	20241212	104000	1421572610	17840	17870	17870	17840	69
581	20241212	103900	1420340030	17870	17830	17870	17830	679
582	20241212	103800	1408223080	17810	17810	17810	17810	8
583	20241212	103700	1408080600	17800	17760	17800	17760	247
584	20241212	103600	1403687600	17800	17770	17800	17770	27
585	20241212	103500	1403207670	17770	17760	17770	17760	49
586	20241212	103400	1402337260	17760	17760	17760	17760	5
587	20241212	103300	1402248460	17760	17740	17770	17740	97
588	20241212	103200	1400527170	17720	17720	17720	17720	1
589	20241212	103100	1400509450	17720	17720	17720	17720	220
590	20241212	103000	1396611050	17720	17750	17750	17720	158
591	20241212	102900	1393811260	17730	17720	17730	17720	101
592	20241212	102800	1392021310	17700	17710	17710	17700	262
593	20241212	102700	1387382910	17710	17750	17750	17710	244
594	20241212	102600	1383057390	17780	17860	17860	17750	579
595	20241212	102500	1372767820	17860	17860	17860	17860	2
596	20241212	102400	1372732100	17860	17860	17860	17860	10
597	20241212	102300	1372553500	17810	17830	17860	17810	288
598	20241212	102200	1367418660	17820	17770	17820	17770	271
599	20241212	102100	1362595920	17760	17760	17760	17760	0
600	20241212	102000	1362595920	17760	17750	17760	17750	83
601	20241212	101900	1361121870	17750	17740	17750	17740	200
602	20241212	101800	1357573480	17740	17720	17740	17720	2
603	20241212	101700	1357538020	17720	17740	17740	17710	294
604	20241212	101600	1352326310	17740	17740	17740	17740	298
605	20241212	101500	1347039790	17740	17750	17750	17740	36
606	20241212	101400	1346401140	17790	17740	17790	17740	57
607	20241212	101300	1345389260	17760	17760	17760	17760	2
608	20241212	101200	1345353740	17740	17740	17740	17740	36
609	20241212	101100	1344715100	17730	17760	17760	17730	211
610	20241212	101000	1340970970	17760	17740	17760	17740	28
611	20241212	100900	1340474230	17740	17740	17740	17740	31
612	20241212	100800	1339924290	17740	17740	17800	17730	488
613	20241212	100700	1331265270	17740	17700	17740	17700	220
614	20241212	100600	1327364710	17690	17670	17730	17670	329
615	20241212	100500	1321540160	17660	17640	17660	17640	192
616	20241212	100400	1318151310	17640	17630	17640	17630	56
617	20241212	100300	1317163570	17640	17610	17640	17610	229
618	20241212	100200	1313128820	17600	17620	17620	17600	423
619	20241212	100100	1305681450	17610	17600	17610	17600	12
620	20241212	100000	1305470230	17600	17640	17640	17600	701
621	20241212	095900	1293126910	17640	17640	17670	17640	298
622	20241212	095800	1287868080	17640	17640	17640	17630	164
623	20241212	095700	1284975530	17640	17640	17640	17640	594
624	20241212	095600	1274497370	17670	17640	17670	17610	106
625	20241212	095500	1272628700	17620	17620	17640	17620	224
626	20241212	095400	1268680450	17630	17620	17630	17620	128
627	20241212	095300	1266424940	17630	17650	17650	17600	2923
628	20241212	095200	1214937130	17650	17700	17700	17650	2349
629	20241212	095100	1173403730	17700	17700	17700	17700	76
630	20241212	095000	1172058530	17710	17690	17710	17690	321
631	20241212	094900	1166379780	17690	17690	17690	17690	159
632	20241212	094800	1163567070	17690	17680	17690	17680	372
633	20241212	094700	1156988180	17680	17700	17700	17680	630
634	20241212	094600	1145841490	17700	17720	17720	17700	98
635	20241212	094500	1144106200	17730	17760	17760	17730	537
636	20241212	094400	1134577540	17750	17750	17750	17750	302
637	20241212	094300	1129217040	17750	17740	17770	17740	279
638	20241212	094200	1124264930	17770	17740	17780	17730	504
639	20241212	094100	1115319600	17740	17720	17770	17700	755
640	20241212	094000	1101936020	17700	17710	17730	17700	363
641	20241212	093900	1095509050	17710	17720	17720	17680	4472
642	20241212	093800	1016399590	17700	17700	17730	17690	3304
643	20241212	093700	957925890	17700	17700	17700	17700	1827
644	20241212	093600	925587990	17700	17690	17700	17670	268
645	20241212	093500	920847970	17680	17740	17740	17680	1412
646	20241212	093400	895832070	17750	17780	17780	17730	1088
647	20241212	093300	876524920	17780	17840	17860	17770	2870
648	20241212	093200	825405190	17830	17900	17900	17820	1633
649	20241212	093100	796230290	17930	17940	17940	17900	496
650	20241212	093000	787346480	17950	17940	17950	17920	613
651	20241212	092900	776347280	17930	17970	17970	17930	976
652	20241212	092800	758825330	17990	18040	18040	17970	370
653	20241212	092700	752166340	18050	18040	18080	18040	980
654	20241212	092600	734478800	18040	18030	18060	18030	829
655	20241212	092500	719526700	18000	17970	18040	17970	281
656	20241212	092400	714469380	17970	17960	17970	17930	173
657	20241212	092300	711362080	17950	18040	18040	17930	1837
658	20241212	092200	678333200	18040	18050	18050	18020	576
659	20241212	092100	667943030	18050	18050	18130	18030	492
660	20241212	092000	659059620	18130	18040	18130	18020	312
661	20241212	091900	653421830	18050	18080	18130	18030	807
662	20241212	091800	638857980	18060	18180	18180	18050	1385
663	20241212	091700	613760960	18180	18170	18190	18160	978
664	20241212	091600	595975710	18170	18190	18200	18030	493
665	20241212	091500	587020140	18190	17960	18190	17920	2711
666	20241212	091400	538138510	17920	17890	17980	17890	196
667	20241212	091300	534624960	17880	17860	17950	17850	277
668	20241212	091200	529670560	17880	17850	17880	17850	201
669	20241212	091100	526082200	17820	17830	17850	17820	1833
670	20241212	091000	493402810	17830	17860	17860	17830	663
671	20241212	090900	481570430	17850	17870	17880	17850	278
672	20241212	090800	476603990	17870	17880	17880	17850	600
673	20241212	090700	465887460	17880	17900	17920	17880	2112
674	20241212	090600	428084920	17900	17920	17930	17900	1706
675	20241212	090500	397533260	17920	17980	17980	17910	848
676	20241212	090400	382328730	17980	17940	18000	17940	514
677	20241212	090300	373090240	17940	17930	18000	17910	1147
678	20241212	090200	352498860	17950	18010	18030	17930	4274
679	20241212	090100	275588520	18010	18110	18150	18010	2286
680	20241212	090000	234347170	18110	18200	18230	18080	10588