KissMeData/181710/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202500	1815617970	18640	18640	18640	18640	4298
3	20241212	202400	1815617970	18640	18640	18640	18640	0
4	20241212	202300	1815617970	18640	18640	18640	18640	0
5	20241212	202200	1815617970	18640	18640	18640	18640	0
6	20241212	202100	1815617970	18640	18640	18640	18640	0
7	20241212	202000	1815617970	18640	18640	18640	18640	0
8	20241212	201900	1815617970	18640	18640	18640	18640	0
9	20241212	201800	1815617970	18640	18640	18640	18640	0
10	20241212	201700	1815617970	18640	18640	18640	18640	0
11	20241212	201600	1815617970	18640	18640	18640	18640	0
12	20241212	201500	1815617970	18640	18640	18640	18640	0
13	20241212	201400	1815617970	18640	18640	18640	18640	0
14	20241212	201300	1815617970	18640	18640	18640	18640	0
15	20241212	201200	1815617970	18640	18640	18640	18640	0
16	20241212	201100	1815617970	18640	18640	18640	18640	0
17	20241212	201000	1815617970	18640	18640	18640	18640	0
18	20241212	200900	1815617970	18640	18640	18640	18640	0
19	20241212	200800	1815617970	18640	18640	18640	18640	0
20	20241212	200700	1815617970	18640	18640	18640	18640	0
21	20241212	200600	1815617970	18640	18640	18640	18640	0
22	20241212	200500	1815617970	18640	18640	18640	18640	0
23	20241212	200400	1815617970	18640	18640	18640	18640	0
24	20241212	200300	1815617970	18640	18640	18640	18640	0
25	20241212	200200	1815617970	18640	18640	18640	18640	0
26	20241212	200100	1815617970	18640	18640	18640	18640	0
27	20241212	200000	1815617970	18640	18640	18640	18640	0
28	20241212	195900	1815617970	18640	18640	18640	18640	0
29	20241212	195800	1815617970	18640	18640	18640	18640	0
30	20241212	195700	1815617970	18640	18640	18640	18640	0
31	20241212	195600	1815617970	18640	18640	18640	18640	0
32	20241212	195500	1815617970	18640	18640	18640	18640	4298
33	20241212	195400	1815617970	18640	18640	18640	18640	0
34	20241212	195300	1815617970	18640	18640	18640	18640	0
35	20241212	195200	1815617970	18640	18640	18640	18640	0
36	20241212	195100	1815617970	18640	18640	18640	18640	0
37	20241212	195000	1815617970	18640	18640	18640	18640	0
38	20241212	194900	1815617970	18640	18640	18640	18640	0
39	20241212	194800	1815617970	18640	18640	18640	18640	0
40	20241212	194700	1815617970	18640	18640	18640	18640	0
41	20241212	194600	1815617970	18640	18640	18640	18640	0
42	20241212	194500	1815617970	18640	18640	18640	18640	0
43	20241212	194400	1815617970	18640	18640	18640	18640	0
44	20241212	194300	1815617970	18640	18640	18640	18640	0
45	20241212	194200	1815617970	18640	18640	18640	18640	0
46	20241212	194100	1815617970	18640	18640	18640	18640	0
47	20241212	194000	1815617970	18640	18640	18640	18640	0
48	20241212	193900	1815617970	18640	18640	18640	18640	0
49	20241212	193800	1815617970	18640	18640	18640	18640	0
50	20241212	193700	1815617970	18640	18640	18640	18640	0
51	20241212	193600	1815617970	18640	18640	18640	18640	0
52	20241212	193500	1815617970	18640	18640	18640	18640	0
53	20241212	193400	1815617970	18640	18640	18640	18640	0
54	20241212	193300	1815617970	18640	18640	18640	18640	0
55	20241212	193200	1815617970	18640	18640	18640	18640	0
56	20241212	193100	1815617970	18640	18640	18640	18640	0
57	20241212	193000	1815617970	18640	18640	18640	18640	0
58	20241212	192900	1815617970	18640	18640	18640	18640	0
59	20241212	192800	1815617970	18640	18640	18640	18640	0
60	20241212	192700	1815617970	18640	18640	18640	18640	0
61	20241212	192600	1815617970	18640	18640	18640	18640	0
62	20241212	192500	1815617970	18640	18640	18640	18640	4298
63	20241212	192400	1815617970	18640	18640	18640	18640	0
64	20241212	192300	1815617970	18640	18640	18640	18640	0
65	20241212	192200	1815617970	18640	18640	18640	18640	0
66	20241212	192100	1815617970	18640	18640	18640	18640	0
67	20241212	192000	1815617970	18640	18640	18640	18640	0
68	20241212	191900	1815617970	18640	18640	18640	18640	0
69	20241212	191800	1815617970	18640	18640	18640	18640	0
70	20241212	191700	1815617970	18640	18640	18640	18640	0
71	20241212	191600	1815617970	18640	18640	18640	18640	0
72	20241212	191500	1815617970	18640	18640	18640	18640	0
73	20241212	191400	1815617970	18640	18640	18640	18640	0
74	20241212	191300	1815617970	18640	18640	18640	18640	0
75	20241212	191200	1815617970	18640	18640	18640	18640	0
76	20241212	191100	1815617970	18640	18640	18640	18640	0
77	20241212	191000	1815617970	18640	18640	18640	18640	0
78	20241212	190900	1815617970	18640	18640	18640	18640	0
79	20241212	190800	1815617970	18640	18640	18640	18640	0
80	20241212	190700	1815617970	18640	18640	18640	18640	0
81	20241212	190600	1815617970	18640	18640	18640	18640	0
82	20241212	190500	1815617970	18640	18640	18640	18640	0
83	20241212	190400	1815617970	18640	18640	18640	18640	0
84	20241212	190300	1815617970	18640	18640	18640	18640	0
85	20241212	190200	1815617970	18640	18640	18640	18640	0
86	20241212	190100	1815617970	18640	18640	18640	18640	0
87	20241212	190000	1815617970	18640	18640	18640	18640	0
88	20241212	185900	1815617970	18640	18640	18640	18640	0
89	20241212	185800	1815617970	18640	18640	18640	18640	0
90	20241212	185700	1815617970	18640	18640	18640	18640	0
91	20241212	185600	1815617970	18640	18640	18640	18640	0
92	20241212	185500	1815617970	18640	18640	18640	18640	4298
93	20241212	185400	1815617970	18640	18640	18640	18640	0
94	20241212	185300	1815617970	18640	18640	18640	18640	0
95	20241212	185200	1815617970	18640	18640	18640	18640	0
96	20241212	185100	1815617970	18640	18640	18640	18640	0
97	20241212	185000	1815617970	18640	18640	18640	18640	0
98	20241212	184900	1815617970	18640	18640	18640	18640	0
99	20241212	184800	1815617970	18640	18640	18640	18640	0
100	20241212	184700	1815617970	18640	18640	18640	18640	0
101	20241212	184600	1815617970	18640	18640	18640	18640	0
102	20241212	184500	1815617970	18640	18640	18640	18640	0
103	20241212	184400	1815617970	18640	18640	18640	18640	0
104	20241212	184300	1815617970	18640	18640	18640	18640	0
105	20241212	184200	1815617970	18640	18640	18640	18640	0
106	20241212	184100	1815617970	18640	18640	18640	18640	0
107	20241212	184000	1815617970	18640	18640	18640	18640	0
108	20241212	183900	1815617970	18640	18640	18640	18640	0
109	20241212	183800	1815617970	18640	18640	18640	18640	0
110	20241212	183700	1815617970	18640	18640	18640	18640	0
111	20241212	183600	1815617970	18640	18640	18640	18640	0
112	20241212	183500	1815617970	18640	18640	18640	18640	0
113	20241212	183400	1815617970	18640	18640	18640	18640	0
114	20241212	183300	1815617970	18640	18640	18640	18640	0
115	20241212	183200	1815617970	18640	18640	18640	18640	0
116	20241212	183100	1815617970	18640	18640	18640	18640	0
117	20241212	183000	1815617970	18640	18640	18640	18640	0
118	20241212	182900	1815617970	18640	18640	18640	18640	0
119	20241212	182800	1815617970	18640	18640	18640	18640	0
120	20241212	182700	1815617970	18640	18640	18640	18640	0
121	20241212	182600	1815617970	18640	18640	18640	18640	0
122	20241212	182500	1815617970	18640	18640	18640	18640	4298
123	20241212	182400	1815617970	18640	18640	18640	18640	0
124	20241212	182300	1815617970	18640	18640	18640	18640	0
125	20241212	182200	1815617970	18640	18640	18640	18640	0
126	20241212	182100	1815617970	18640	18640	18640	18640	0
127	20241212	182000	1815617970	18640	18640	18640	18640	0
128	20241212	181900	1815617970	18640	18640	18640	18640	0
129	20241212	181800	1815617970	18640	18640	18640	18640	0
130	20241212	181700	1815617970	18640	18640	18640	18640	0
131	20241212	181600	1815617970	18640	18640	18640	18640	0
132	20241212	181500	1815617970	18640	18640	18640	18640	0
133	20241212	181400	1815617970	18640	18640	18640	18640	0
134	20241212	181300	1815617970	18640	18640	18640	18640	0
135	20241212	181200	1815617970	18640	18640	18640	18640	0
136	20241212	181100	1815617970	18640	18640	18640	18640	0
137	20241212	181000	1815617970	18640	18640	18640	18640	0
138	20241212	180900	1815617970	18640	18640	18640	18640	0
139	20241212	180800	1815617970	18640	18640	18640	18640	0
140	20241212	180700	1815617970	18640	18640	18640	18640	0
141	20241212	180600	1815617970	18640	18640	18640	18640	0
142	20241212	180500	1815617970	18640	18640	18640	18640	0
143	20241212	180400	1815617970	18640	18640	18640	18640	0
144	20241212	180300	1815617970	18640	18640	18640	18640	0
145	20241212	180200	1815617970	18640	18640	18640	18640	0
146	20241212	180100	1815617970	18640	18640	18640	18640	0
147	20241212	180000	1815617970	18640	18640	18640	18640	0
148	20241212	175900	1815617970	18640	18640	18640	18640	0
149	20241212	175800	1815617970	18640	18640	18640	18640	0
150	20241212	175700	1815617970	18640	18640	18640	18640	0
151	20241212	175600	1815617970	18640	18640	18640	18640	0
152	20241212	175500	1815617970	18640	18640	18640	18640	4298
153	20241212	175400	1815617970	18640	18640	18640	18640	0
154	20241212	175300	1815617970	18640	18640	18640	18640	0
155	20241212	175200	1815617970	18640	18640	18640	18640	0
156	20241212	175100	1815617970	18640	18640	18640	18640	0
157	20241212	175000	1815617970	18640	18640	18640	18640	0
158	20241212	174900	1815617970	18640	18640	18640	18640	0
159	20241212	174800	1815617970	18640	18640	18640	18640	0
160	20241212	174700	1815617970	18640	18640	18640	18640	0
161	20241212	174600	1815617970	18640	18640	18640	18640	0
162	20241212	174500	1815617970	18640	18640	18640	18640	0
163	20241212	174400	1815617970	18640	18640	18640	18640	0
164	20241212	174300	1815617970	18640	18640	18640	18640	0
165	20241212	174200	1815617970	18640	18640	18640	18640	0
166	20241212	174100	1815617970	18640	18640	18640	18640	0
167	20241212	174000	1815617970	18640	18640	18640	18640	0
168	20241212	173900	1815617970	18640	18640	18640	18640	0
169	20241212	173800	1815617970	18640	18640	18640	18640	0
170	20241212	173700	1815617970	18640	18640	18640	18640	0
171	20241212	173600	1815617970	18640	18640	18640	18640	0
172	20241212	173500	1815617970	18640	18640	18640	18640	0
173	20241212	173400	1815617970	18640	18640	18640	18640	0
174	20241212	173300	1815617970	18640	18640	18640	18640	0
175	20241212	173200	1815617970	18640	18640	18640	18640	0
176	20241212	173100	1815617970	18640	18640	18640	18640	0
177	20241212	173000	1815617970	18640	18640	18640	18640	0
178	20241212	172900	1815617970	18640	18640	18640	18640	0
179	20241212	172800	1815617970	18640	18640	18640	18640	0
180	20241212	172700	1815617970	18640	18640	18640	18640	0
181	20241212	172600	1815617970	18640	18640	18640	18640	0
182	20241212	172500	1815617970	18640	18640	18640	18640	4298
183	20241212	172400	1815617970	18640	18640	18640	18640	0
184	20241212	172300	1815617970	18640	18640	18640	18640	0
185	20241212	172200	1815617970	18640	18640	18640	18640	0
186	20241212	172100	1815617970	18640	18640	18640	18640	0
187	20241212	172000	1815617970	18640	18640	18640	18640	0
188	20241212	171900	1815617970	18640	18640	18640	18640	0
189	20241212	171800	1815617970	18640	18640	18640	18640	0
190	20241212	171700	1815617970	18640	18640	18640	18640	0
191	20241212	171600	1815617970	18640	18640	18640	18640	0
192	20241212	171500	1815617970	18640	18640	18640	18640	0
193	20241212	171400	1815617970	18640	18640	18640	18640	0
194	20241212	171300	1815617970	18640	18640	18640	18640	0
195	20241212	171200	1815617970	18640	18640	18640	18640	0
196	20241212	171100	1815617970	18640	18640	18640	18640	0
197	20241212	171000	1815617970	18640	18640	18640	18640	0
198	20241212	170900	1815617970	18640	18640	18640	18640	0
199	20241212	170800	1815617970	18640	18640	18640	18640	0
200	20241212	170700	1815617970	18640	18640	18640	18640	0
201	20241212	170600	1815617970	18640	18640	18640	18640	0
202	20241212	170500	1815617970	18640	18640	18640	18640	0
203	20241212	170400	1815617970	18640	18640	18640	18640	0
204	20241212	170300	1815617970	18640	18640	18640	18640	0
205	20241212	170200	1815617970	18640	18640	18640	18640	0
206	20241212	170100	1815617970	18640	18640	18640	18640	0
207	20241212	170000	1815617970	18640	18640	18640	18640	0
208	20241212	165900	1815617970	18640	18640	18640	18640	0
209	20241212	165800	1815617970	18640	18640	18640	18640	0
210	20241212	165700	1815617970	18640	18640	18640	18640	0
211	20241212	165600	1815617970	18640	18640	18640	18640	0
212	20241212	165500	1815617970	18640	18640	18640	18640	4298
213	20241212	165400	1815617970	18640	18640	18640	18640	0
214	20241212	165300	1815617970	18640	18640	18640	18640	0
215	20241212	165200	1815617970	18640	18640	18640	18640	0
216	20241212	165100	1815617970	18640	18640	18640	18640	0
217	20241212	165000	1815617970	18640	18640	18640	18640	0
218	20241212	164900	1815617970	18640	18640	18640	18640	0
219	20241212	164800	1815617970	18640	18640	18640	18640	0
220	20241212	164700	1815617970	18640	18640	18640	18640	0
221	20241212	164600	1815617970	18640	18640	18640	18640	0
222	20241212	164500	1815617970	18640	18640	18640	18640	0
223	20241212	164400	1815617970	18640	18640	18640	18640	0
224	20241212	164300	1815617970	18640	18640	18640	18640	0
225	20241212	164200	1815617970	18640	18640	18640	18640	0
226	20241212	164100	1815617970	18640	18640	18640	18640	0
227	20241212	164000	1815617970	18640	18640	18640	18640	0
228	20241212	163900	1815617970	18640	18640	18640	18640	0
229	20241212	163800	1815617970	18640	18640	18640	18640	0
230	20241212	163700	1815617970	18640	18640	18640	18640	0
231	20241212	163600	1815617970	18640	18640	18640	18640	0
232	20241212	163500	1815617970	18640	18640	18640	18640	0
233	20241212	163400	1815617970	18640	18640	18640	18640	0
234	20241212	163300	1815617970	18640	18640	18640	18640	0
235	20241212	163200	1815617970	18640	18640	18640	18640	0
236	20241212	163100	1815617970	18640	18640	18640	18640	0
237	20241212	163000	1815617970	18640	18640	18640	18640	0
238	20241212	162900	1815617970	18640	18640	18640	18640	0
239	20241212	162800	1815617970	18640	18640	18640	18640	0
240	20241212	162700	1815617970	18640	18640	18640	18640	0
241	20241212	162600	1815617970	18640	18640	18640	18640	0
242	20241212	162500	1815617970	18640	18640	18640	18640	4298
243	20241212	162400	1815617970	18640	18640	18640	18640	0
244	20241212	162300	1815617970	18640	18640	18640	18640	0
245	20241212	162200	1815617970	18640	18640	18640	18640	0
246	20241212	162100	1815617970	18640	18640	18640	18640	0
247	20241212	162000	1815617970	18640	18640	18640	18640	0
248	20241212	161900	1815617970	18640	18640	18640	18640	0
249	20241212	161800	1815617970	18640	18640	18640	18640	0
250	20241212	161700	1815617970	18640	18640	18640	18640	0
251	20241212	161600	1815617970	18640	18640	18640	18640	0
252	20241212	161500	1815617970	18640	18640	18640	18640	0
253	20241212	161400	1815617970	18640	18640	18640	18640	0
254	20241212	161300	1815617970	18640	18640	18640	18640	0
255	20241212	161200	1815617970	18640	18640	18640	18640	0
256	20241212	161100	1815617970	18640	18640	18640	18640	0
257	20241212	161000	1815617970	18640	18640	18640	18640	0
258	20241212	160900	1815617970	18640	18640	18640	18640	0
259	20241212	160800	1815617970	18640	18640	18640	18640	0
260	20241212	160700	1815617970	18640	18640	18640	18640	0
261	20241212	160600	1815617970	18640	18640	18640	18640	0
262	20241212	160500	1815617970	18640	18640	18640	18640	0
263	20241212	160400	1815617970	18640	18640	18640	18640	0
264	20241212	160300	1815617970	18640	18640	18640	18640	0
265	20241212	160200	1815617970	18640	18640	18640	18640	0
266	20241212	160100	1815617970	18640	18640	18640	18640	0
267	20241212	160000	1815617970	18640	18640	18640	18640	0
268	20241212	155900	1815617970	18640	18640	18640	18640	0
269	20241212	155800	1815617970	18640	18640	18640	18640	0
270	20241212	155700	1815617970	18640	18640	18640	18640	0
271	20241212	155600	1815617970	18640	18640	18640	18640	0
272	20241212	155500	1815617970	18640	18640	18640	18640	4298
273	20241212	155400	1815617970	18640	18640	18640	18640	0
274	20241212	155300	1815617970	18640	18640	18640	18640	0
275	20241212	155200	1815617970	18640	18640	18640	18640	0
276	20241212	155100	1815617970	18640	18640	18640	18640	0
277	20241212	155000	1815617970	18640	18640	18640	18640	0
278	20241212	154900	1815617970	18640	18640	18640	18640	0
279	20241212	154800	1815617970	18640	18640	18640	18640	0
280	20241212	154700	1815617970	18640	18640	18640	18640	0
281	20241212	154600	1815617970	18640	18640	18640	18640	0
282	20241212	154500	1815617970	18640	18640	18640	18640	0
283	20241212	154400	1815617970	18640	18640	18640	18640	0
284	20241212	154300	1815617970	18640	18640	18640	18640	0
285	20241212	154200	1815617970	18640	18640	18640	18640	0
286	20241212	154100	1815617970	18640	18640	18640	18640	0
287	20241212	154000	1815617970	18640	18640	18640	18640	0
288	20241212	153900	1815617970	18640	18640	18640	18640	0
289	20241212	153800	1815617970	18640	18640	18640	18640	0
290	20241212	153700	1815617970	18640	18640	18640	18640	0
291	20241212	153600	1815617970	18640	18640	18640	18640	0
292	20241212	153500	1815617970	18640	18640	18640	18640	0
293	20241212	153400	1815617970	18640	18640	18640	18640	0
294	20241212	153300	1815617970	18640	18640	18640	18640	0
295	20241212	153200	1815617970	18640	18640	18640	18640	0
296	20241212	153100	1815617970	18640	18640	18640	18640	0
297	20241212	153000	1815617970	18640	18640	18640	18640	4298
298	20241212	152900	1735503250	18670	18670	18670	18670	0
299	20241212	152800	1735503250	18670	18670	18670	18670	0
300	20241212	152700	1735503250	18670	18670	18670	18670	0
301	20241212	152600	1735503250	18670	18670	18670	18670	0
302	20241212	152500	1735503250	18670	18670	18670	18670	0
303	20241212	152400	1735503250	18670	18670	18670	18670	0
304	20241212	152300	1735503250	18670	18670	18670	18670	0
305	20241212	152200	1735503250	18670	18670	18670	18670	0
306	20241212	152100	1735503250	18670	18670	18670	18670	0
307	20241212	152000	1735503250	18670	18670	18670	18670	0
308	20241212	151900	1735503250	18670	18660	18670	18640	275
309	20241212	151800	1730372250	18660	18660	18660	18660	161
310	20241212	151700	1727367990	18670	18660	18670	18660	52
311	20241212	151600	1726397450	18660	18660	18670	18660	85
312	20241212	151500	1724811160	18660	18660	18660	18650	64
313	20241212	151400	1723617230	18650	18660	18660	18650	57
314	20241212	151300	1722554080	18650	18650	18660	18650	155
315	20241212	151200	1719662920	18650	18650	18660	18650	49
316	20241212	151100	1718749040	18650	18660	18660	18650	35
317	20241212	151000	1718096250	18650	18650	18660	18650	127
318	20241212	150900	1715726910	18660	18650	18660	18650	56
319	20241212	150800	1714682430	18650	18650	18660	18650	40
320	20241212	150700	1713936400	18650	18660	18660	18650	58
321	20241212	150600	1712854690	18660	18650	18660	18650	41
322	20241212	150500	1712090010	18650	18650	18660	18650	56
323	20241212	150400	1711045580	18650	18660	18660	18640	36
324	20241212	150300	1710374290	18640	18650	18650	18640	106
325	20241212	150200	1708398210	18650	18660	18660	18650	166
326	20241212	150100	1705301860	18660	18660	18680	18660	51
327	20241212	150000	1704350120	18660	18660	18660	18660	31
328	20241212	145900	1703771660	18660	18670	18680	18660	178
329	20241212	145800	1700448520	18680	18690	18700	18680	1038
330	20241212	145700	1681046850	18690	18680	18690	18680	2100
331	20241212	145600	1641805510	18680	18640	18680	18640	1570
332	20241212	145500	1612507060	18650	18640	18650	18640	187
333	20241212	145400	1609021270	18640	18640	18650	18640	256
334	20241212	145300	1604247330	18640	18640	18650	18640	378
335	20241212	145200	1597201380	18640	18640	18650	18640	8780
336	20241212	145100	1433539620	18640	18640	18650	18640	114
337	20241212	145000	1431414130	18640	18640	18650	18640	69
338	20241212	144900	1430127750	18640	18650	18650	18640	98
339	20241212	144800	1428300830	18650	18640	18650	18640	64
340	20241212	144700	1427107720	18650	18640	18650	18640	61
341	20241212	144600	1425970380	18640	18650	18650	18640	251
342	20241212	144500	1421289690	18650	18630	18650	18630	360
343	20241212	144400	1414579280	18640	18610	18640	18610	84
344	20241212	144300	1413014400	18610	18610	18630	18610	479
345	20241212	144200	1404094750	18610	18610	18620	18610	40
346	20241212	144100	1403350340	18620	18610	18620	18610	70
347	20241212	144000	1402047410	18610	18610	18620	18610	1061
348	20241212	143900	1382301900	18610	18610	18620	18610	201
349	20241212	143800	1378561260	18610	18620	18620	18610	422
350	20241212	143700	1370704220	18620	18610	18620	18610	442
351	20241212	143600	1362477450	18610	18610	18620	18610	81
352	20241212	143500	1360969740	18610	18620	18620	18610	60
353	20241212	143400	1359853110	18620	18610	18620	18610	210
354	20241212	143300	1355944000	18610	18610	18620	18610	78
355	20241212	143200	1354492380	18620	18600	18620	18600	488
356	20241212	143100	1345407450	18600	18600	18600	18600	46
357	20241212	143000	1344551850	18610	18600	18610	18600	50
358	20241212	142900	1343621820	18610	18610	18610	18600	125
359	20241212	142800	1341295880	18600	18590	18610	18590	52
360	20241212	142700	1340328960	18590	18590	18590	18590	31
361	20241212	142600	1339752670	18590	18590	18600	18590	227
362	20241212	142500	1335530930	18600	18590	18600	18590	181
363	20241212	142400	1332164640	18590	18600	18600	18590	50
364	20241212	142300	1331235110	18590	18600	18600	18590	32
365	20241212	142200	1330640220	18590	18600	18600	18590	122
366	20241212	142100	1328371490	18600	18560	18600	18560	1172
367	20241212	142000	1306598830	18540	18550	18550	18540	93
368	20241212	141900	1304874150	18550	18540	18550	18540	184
369	20241212	141800	1301461410	18540	18540	18560	18540	37
370	20241212	141700	1300775310	18540	18560	18560	18540	52
371	20241212	141600	1299811130	18560	18540	18560	18540	42
372	20241212	141500	1299032230	18540	18510	18550	18510	950
373	20241212	141400	1281420120	18510	18520	18540	18510	4869
374	20241212	141300	1191200800	18520	18480	18520	18480	646
375	20241212	141200	1179244400	18500	18480	18500	18480	604
376	20241212	141100	1168079900	18480	18480	18500	18480	49
377	20241212	141000	1167174320	18480	18500	18500	18480	33
378	20241212	140900	1166564440	18480	18480	18480	18480	47
379	20241212	140800	1165695880	18480	18480	18480	18480	31
380	20241212	140700	1165123000	18480	18440	18500	18440	963
381	20241212	140600	1147329950	18420	18420	18420	18420	46
382	20241212	140500	1146482630	18420	18410	18430	18410	69
383	20241212	140400	1145211420	18410	18410	18420	18410	65
384	20241212	140300	1144014590	18420	18410	18420	18410	199
385	20241212	140200	1140349320	18410	18410	18410	18410	55
386	20241212	140100	1139336770	18410	18410	18410	18410	32
387	20241212	140000	1138747650	18410	18410	18420	18410	58
388	20241212	135900	1137679770	18410	18410	18410	18410	39
389	20241212	135800	1136961780	18410	18410	18410	18410	47
390	20241212	135700	1136096510	18410	18410	18410	18410	31
391	20241212	135600	1135525800	18410	18430	18430	18410	556
392	20241212	135500	1125286220	18420	18450	18450	18420	319
393	20241212	135400	1119404040	18450	18450	18450	18450	47
394	20241212	135300	1118536890	18450	18450	18450	18450	46
395	20241212	135200	1117688190	18450	18450	18450	18450	40
396	20241212	135100	1116950190	18470	18460	18470	18450	293
397	20241212	135000	1111542120	18460	18470	18480	18460	170
398	20241212	134900	1108402160	18470	18450	18470	18450	558
399	20241212	134800	1098096840	18450	18450	18450	18450	31
400	20241212	134700	1097524890	18450	18450	18450	18450	47
401	20241212	134600	1096657740	18450	18450	18450	18450	32
402	20241212	134500	1096067340	18450	18450	18460	18450	175
403	20241212	134400	1092838000	18450	18440	18470	18440	634
404	20241212	134300	1081140940	18420	18410	18430	18410	251
405	20241212	134200	1076516240	18410	18410	18410	18410	31
406	20241212	134100	1075945530	18410	18420	18420	18410	103
407	20241212	134000	1074048430	18420	18410	18420	18410	49
408	20241212	133900	1073146320	18410	18410	18410	18410	31
409	20241212	133800	1072575610	18410	18400	18420	18400	119
410	20241212	133700	1070384690	18400	18400	18400	18400	31
411	20241212	133600	1069814290	18400	18400	18400	18400	47
412	20241212	133500	1068949490	18400	18400	18400	18400	38
413	20241212	133400	1068250290	18400	18400	18400	18400	52
414	20241212	133300	1067293490	18400	18400	18400	18400	31
415	20241212	133200	1066723090	18400	18400	18410	18400	74
416	20241212	133100	1065361210	18410	18400	18410	18400	49
417	20241212	133000	1064459440	18400	18400	18400	18400	46
418	20241212	132900	1063613040	18400	18400	18400	18400	47
419	20241212	132800	1062748240	18420	18400	18420	18400	160
420	20241212	132700	1059803460	18400	18400	18400	18400	248
421	20241212	132600	1055240260	18400	18400	18420	18400	106
422	20241212	132500	1053288520	18400	18400	18420	18400	63
423	20241212	132400	1052129300	18400	18400	18410	18400	1975
424	20241212	132300	1015789290	18390	18400	18400	18390	373
425	20241212	132200	1008926570	18400	18400	18400	18400	31
426	20241212	132100	1008356170	18400	18410	18410	18400	455
427	20241212	132000	999979930	18410	18410	18410	18410	31
428	20241212	131900	999409220	18410	18400	18410	18400	47
429	20241212	131800	998544110	18400	18410	18410	18400	32
430	20241212	131700	997955300	18410	18400	18410	18400	74
431	20241212	131600	996593110	18400	18420	18420	18400	47
432	20241212	131500	995727840	18420	18430	18430	18420	34
433	20241212	131400	995101510	18430	18430	18430	18430	47
434	20241212	131300	994235300	18430	18430	18430	18430	31
435	20241212	131200	993663970	18430	18430	18440	18430	164
436	20241212	131100	990640250	18430	18430	18440	18430	56
437	20241212	131000	989608030	18430	18440	18440	18430	584
438	20241212	130900	978843150	18440	18440	18440	18440	31
439	20241212	130800	978271510	18440	18440	18440	18440	75
440	20241212	130700	976888510	18440	18440	18440	18440	31
441	20241212	130600	976316870	18440	18440	18450	18440	77
442	20241212	130500	974896690	18440	18440	18440	18440	32
443	20241212	130400	974306610	18440	18480	18480	18440	406
444	20241212	130300	966805170	18480	18490	18490	18480	216
445	20241212	130200	962811610	18500	18500	18500	18480	970
446	20241212	130100	944872400	18500	18510	18510	18500	131
447	20241212	130000	942447750	18510	18510	18510	18500	198
448	20241212	125900	938783090	18500	18490	18500	18490	47
449	20241212	125800	937913910	18490	18490	18490	18490	31
450	20241212	125700	937340720	18490	18500	18500	18490	53
451	20241212	125600	936360370	18500	18500	18500	18500	141
452	20241212	125500	933751870	18500	18520	18520	18500	49
453	20241212	125400	932845350	18520	18500	18520	18500	35
454	20241212	125300	932197770	18500	18520	18520	18500	48
455	20241212	125200	931309750	18510	18510	18510	18490	63
456	20241212	125100	930144160	18490	18490	18490	18490	47
457	20241212	125000	929275130	18490	18490	18490	18490	46
458	20241212	124900	928424590	18490	18500	18510	18490	39
459	20241212	124800	927703350	18480	18490	18500	18480	368
460	20241212	124700	920898070	18490	18480	18500	18480	435
461	20241212	124600	912855470	18480	18450	18480	18450	186
462	20241212	124500	909419370	18460	18480	18480	18460	45
463	20241212	124400	908588590	18480	18460	18480	18460	53
464	20241212	124300	907609470	18470	18460	18470	18460	236
465	20241212	124200	903251290	18450	18470	18470	18450	329
466	20241212	124100	897178160	18450	18460	18470	18450	127
467	20241212	124000	894834030	18440	18440	18440	18440	47
468	20241212	123900	893967350	18440	18440	18440	18440	31
469	20241212	123800	893395710	18440	18450	18460	18440	72
470	20241212	123700	892067470	18460	18470	18470	18450	88
471	20241212	123600	890443350	18480	18470	18480	18470	30
472	20241212	123500	889889100	18460	18470	18470	18460	87
473	20241212	123400	888282530	18470	18480	18480	18470	32
474	20241212	123300	887691330	18490	18440	18490	18440	150
475	20241212	123200	884921440	18440	18440	18440	18440	40
476	20241212	123100	884183840	18440	18450	18470	18440	149
477	20241212	123000	881435850	18470	18390	18470	18390	293
478	20241212	122900	876037890	18410	18390	18410	18390	108
479	20241212	122800	874050530	18390	18390	18390	18390	31
480	20241212	122700	873480440	18390	18390	18410	18390	143
481	20241212	122600	870849290	18390	18410	18410	18390	75
482	20241212	122500	869469260	18390	18390	18410	18380	537
483	20241212	122400	859592490	18390	18390	18390	18390	46
484	20241212	122300	858746550	18390	18390	18390	18390	32
485	20241212	122200	858158070	18390	18390	18390	18390	47
486	20241212	122100	857293740	18400	18400	18400	18390	184
487	20241212	122000	853909290	18390	18390	18410	18390	804
488	20241212	121900	839115670	18390	18400	18410	18390	644
489	20241212	121800	827265530	18400	18400	18400	18400	55
490	20241212	121700	826253530	18400	18410	18410	18400	626
491	20241212	121600	814729410	18420	18450	18450	18420	853
492	20241212	121500	798999990	18470	18480	18480	18450	1289
493	20241212	121400	775185690	18480	18490	18490	18480	1312
494	20241212	121300	750930880	18490	18490	18490	18490	47
495	20241212	121200	750061850	18490	18490	18500	18490	52
496	20241212	121100	749100360	18490	18490	18490	18490	94
497	20241212	121000	747362300	18490	18490	18490	18490	32
498	20241212	120900	746770620	18490	18490	18500	18490	87
499	20241212	120800	745161660	18490	18490	18490	18490	31
500	20241212	120700	744588470	18490	18510	18510	18490	1333
501	20241212	120600	719929100	18500	18500	18500	18500	31
502	20241212	120500	719355600	18500	18500	18500	18500	47
503	20241212	120400	718486100	18510	18500	18510	18500	269
504	20241212	120300	713508600	18500	18500	18510	18500	57
505	20241212	120200	712453990	18500	18500	18500	18500	39
506	20241212	120100	711732490	18500	18490	18500	18490	210
507	20241212	120000	707847800	18490	18490	18490	18490	49
508	20241212	115900	706941790	18490	18490	18490	18490	0
509	20241212	115800	706941790	18490	18520	18520	18490	669
510	20241212	115700	694553050	18530	18530	18530	18530	0
511	20241212	115600	694553050	18530	18530	18530	18530	0
512	20241212	115500	694553050	18530	18520	18530	18520	11
513	20241212	115400	694349230	18520	18530	18530	18520	3
514	20241212	115300	694293650	18520	18530	18530	18520	94
515	20241212	115200	692551890	18530	18530	18530	18530	0
516	20241212	115100	692551890	18530	18530	18530	18530	0
517	20241212	115000	692551890	18530	18530	18530	18530	0
518	20241212	114900	692551890	18530	18530	18530	18530	0
519	20241212	114800	692551890	18530	18530	18530	18530	0
520	20241212	114700	692551890	18530	18530	18530	18530	0
521	20241212	114600	692551890	18530	18530	18530	18530	0
522	20241212	114500	692551890	18530	18530	18530	18530	0
523	20241212	114400	692551890	18530	18530	18530	18530	0
524	20241212	114300	692551890	18530	18530	18530	18530	0
525	20241212	114200	692551890	18530	18540	18540	18530	71
526	20241212	114100	691235690	18540	18540	18540	18540	0
527	20241212	114000	691235690	18540	18530	18540	18530	151
528	20241212	113900	688437630	18530	18530	18530	18530	39
529	20241212	113800	687714960	18530	18530	18530	18530	385
530	20241212	113700	680580910	18530	18530	18530	18530	1
531	20241212	113600	680562380	18540	18540	18540	18540	30
532	20241212	113500	680006180	18540	18540	18540	18540	0
533	20241212	113400	680006180	18540	18560	18560	18540	62
534	20241212	113300	678855950	18560	18570	18570	18560	268
535	20241212	113200	673881370	18550	18550	18550	18550	0
536	20241212	113100	673881370	18550	18550	18550	18550	0
537	20241212	113000	673881370	18550	18550	18550	18550	0
538	20241212	112900	673881370	18550	18530	18550	18530	535
539	20241212	112800	663962750	18520	18520	18520	18520	1
540	20241212	112700	663944230	18510	18560	18560	18500	1117
541	20241212	112600	643246610	18570	18570	18570	18570	28
542	20241212	112500	642726650	18570	18570	18570	18570	0
543	20241212	112400	642726650	18570	18560	18570	18560	40
544	20241212	112300	641983950	18580	18570	18580	18550	171
545	20241212	112200	638808950	18550	18550	18550	18550	165
546	20241212	112100	635748200	18540	18540	18540	18540	0
547	20241212	112000	635748200	18540	18540	18540	18540	2
548	20241212	111900	635711120	18540	18540	18540	18540	0
549	20241212	111800	635711120	18540	18540	18540	18540	41
550	20241212	111700	634950980	18540	18510	18540	18510	238
551	20241212	111600	630543410	18510	18510	18510	18510	1
552	20241212	111500	630524900	18500	18500	18500	18500	246
553	20241212	111400	625973900	18500	18500	18500	18500	0
554	20241212	111300	625973900	18500	18490	18500	18490	69
555	20241212	111200	624698040	18490	18490	18490	18490	0
556	20241212	111100	624698040	18490	18490	18490	18490	201
557	20241212	111000	620981550	18480	18480	18480	18480	0
558	20241212	110900	620981550	18480	18480	18480	18480	0
559	20241212	110800	620981550	18480	18480	18480	18480	2
560	20241212	110700	620944590	18490	18480	18490	18480	394
561	20241212	110600	613663090	18490	18490	18490	18490	1
562	20241212	110500	613644600	18490	18510	18510	18480	613
563	20241212	110400	602301260	18520	18510	18520	18510	46
564	20241212	110300	601449750	18510	18510	18510	18510	7
565	20241212	110200	601320180	18520	18520	18520	18520	0
566	20241212	110100	601320180	18520	18520	18520	18520	0
567	20241212	110000	601320180	18520	18520	18520	18520	212
568	20241212	105900	597393940	18520	18520	18520	18520	0
569	20241212	105800	597393940	18520	18520	18520	18520	310
570	20241212	105700	591652740	18520	18520	18520	18520	15
571	20241212	105600	591374940	18520	18520	18520	18520	1
572	20241212	105500	591356420	18530	18530	18530	18530	1
573	20241212	105400	591337890	18530	18530	18530	18530	0
574	20241212	105300	591337890	18530	18530	18530	18530	20
575	20241212	105200	590967290	18520	18560	18560	18520	876
576	20241212	105100	574723990	18550	18560	18560	18550	89
577	20241212	105000	573073010	18560	18560	18560	18560	5
578	20241212	104900	572980210	18560	18560	18560	18560	0
579	20241212	104800	572980210	18560	18560	18560	18560	0
580	20241212	104700	572980210	18560	18560	18560	18560	55
581	20241212	104600	571959410	18560	18580	18580	18550	501
582	20241212	104500	562655660	18580	18580	18580	18580	6
583	20241212	104400	562544180	18590	18590	18590	18590	57
584	20241212	104300	561484550	18590	18580	18590	18580	28
585	20241212	104200	560964300	18570	18570	18570	18570	54
586	20241212	104100	559961520	18570	18570	18570	18570	17
587	20241212	104000	559645830	18590	18590	18590	18590	13
588	20241212	103900	559404160	18590	18590	18590	18590	0
589	20241212	103800	559404160	18590	18590	18590	18590	400
590	20241212	103700	551968160	18580	18580	18580	18580	0
591	20241212	103600	551968160	18580	18550	18580	18550	97
592	20241212	103500	550168690	18540	18560	18560	18540	187
593	20241212	103400	546698850	18570	18580	18580	18570	222
594	20241212	103300	542574100	18580	18580	18580	18580	1
595	20241212	103200	542555520	18580	18580	18580	18580	20
596	20241212	103100	542183920	18600	18650	18650	18600	287
597	20241212	103000	536838940	18650	18600	18650	18590	292
598	20241212	102900	531403060	18590	18590	18590	18590	9
599	20241212	102800	531235750	18590	18610	18610	18590	190
600	20241212	102700	527701420	18600	18600	18600	18600	0
601	20241212	102600	527701420	18600	18610	18610	18600	218
602	20241212	102500	523645800	18610	18640	18640	18610	361
603	20241212	102400	516920200	18640	18640	18640	18640	8
604	20241212	102300	516771080	18640	18640	18640	18640	50
605	20241212	102200	515839080	18650	18640	18650	18640	130
606	20241212	102100	513415410	18650	18650	18650	18650	86
607	20241212	102000	511811510	18650	18650	18650	18640	388
608	20241212	101900	504575610	18650	18640	18650	18640	268
609	20241212	101800	499579540	18640	18640	18640	18630	16
610	20241212	101700	499281370	18640	18640	18640	18630	217
611	20241212	101600	495238500	18640	18640	18640	18640	39
612	20241212	101500	494511540	18630	18630	18630	18630	0
613	20241212	101400	494511540	18630	18630	18630	18630	10
614	20241212	101300	494325240	18620	18620	18630	18620	204
615	20241212	101200	490524760	18620	18620	18630	18620	18
616	20241212	101100	490189550	18620	18620	18620	18620	15
617	20241212	101000	489910250	18630	18630	18630	18630	0
618	20241212	100900	489910250	18630	18630	18630	18630	0
619	20241212	100800	489910250	18630	18640	18640	18630	299
620	20241212	100700	484337950	18650	18650	18650	18650	150
621	20241212	100600	481540450	18650	18650	18650	18650	5
622	20241212	100500	481447200	18650	18660	18660	18650	227
623	20241212	100400	477212040	18670	18670	18670	18670	100
624	20241212	100300	475345040	18670	18670	18670	18670	216
625	20241212	100200	471312320	18670	18650	18670	18650	54
626	20241212	100100	470304600	18650	18650	18650	18650	6
627	20241212	100000	470192700	18670	18660	18670	18660	207
628	20241212	095900	466330040	18660	18660	18660	18660	212
629	20241212	095800	462374120	18640	18620	18650	18620	154
630	20241212	095700	459505840	18620	18670	18670	18620	490
631	20241212	095600	450367670	18680	18650	18690	18650	1628
632	20241212	095500	419978430	18640	18630	18640	18630	589
633	20241212	095400	409001190	18620	18630	18630	18620	79
634	20241212	095300	407530170	18630	18610	18630	18610	207
635	20241212	095200	403675650	18600	18560	18600	18560	765
636	20241212	095100	389469650	18560	18560	18560	18560	21
637	20241212	095000	389079890	18570	18570	18570	18570	6
638	20241212	094900	388968470	18570	18590	18590	18560	112
639	20241212	094800	386887480	18610	18610	18610	18610	7
640	20241212	094700	386757210	18570	18550	18630	18550	673
641	20241212	094600	374256820	18550	18550	18550	18550	11
642	20241212	094500	374052770	18550	18570	18570	18530	1069
643	20241212	094400	354220710	18570	18600	18600	18570	112
644	20241212	094300	352139370	18580	18610	18610	18580	275
645	20241212	094200	347026880	18610	18610	18610	18600	38
646	20241212	094100	346319980	18610	18630	18630	18600	42
647	20241212	094000	345538450	18630	18610	18630	18610	35
648	20241212	093900	344886940	18610	18600	18610	18600	49
649	20241212	093800	343975430	18590	18580	18590	18580	75
650	20241212	093700	342581420	18580	18580	18590	18580	29
651	20241212	093600	342042590	18580	18590	18590	18570	31
652	20241212	093500	341466510	18590	18620	18620	18590	96
653	20241212	093400	339680720	18630	18640	18640	18630	17
654	20241212	093300	339363880	18650	18630	18650	18620	175
655	20241212	093200	336103690	18630	18610	18630	18610	31
656	20241212	093100	335526230	18600	18640	18660	18600	104
657	20241212	093000	333588030	18640	18590	18670	18590	838
658	20241212	092900	317958690	18590	18590	18590	18590	2
659	20241212	092800	317921510	18580	18670	18670	18570	764
660	20241212	092700	303673840	18670	18680	18680	18670	479
661	20241212	092600	294730660	18680	18650	18680	18650	258
662	20241212	092500	289913970	18650	18580	18660	18580	700
663	20241212	092400	276890020	18580	18580	18580	18570	90
664	20241212	092300	275218010	18590	18630	18630	18580	1257
665	20241212	092200	251848660	18630	18630	18630	18630	8
666	20241212	092100	251699620	18630	18640	18640	18630	28
667	20241212	092000	251177940	18640	18620	18640	18620	70
668	20241212	091900	249874020	18620	18620	18620	18610	20
669	20241212	091800	249501640	18620	18580	18640	18580	129
670	20241212	091700	247102100	18580	18600	18600	18570	62
671	20241212	091600	245950190	18570	18640	18640	18570	320
672	20241212	091500	239991910	18640	18630	18640	18620	581
673	20241212	091400	229167130	18630	18560	18630	18560	2073
674	20241212	091300	190643640	18560	18510	18560	18510	435
675	20241212	091200	182577110	18510	18480	18560	18480	6299
676	20241212	091100	66056840	18480	18480	18490	18470	77
677	20241212	091000	64634500	18460	18440	18500	18440	2387
678	20241212	090900	20545660	18440	18440	18440	18430	197
679	20241212	090800	16913150	18370	18370	18370	18370	85
680	20241212	090700	15351700	18370	18370	18370	18370	66
681	20241212	090600	14139280	18450	18360	18450	18360	94
682	20241212	090500	12406410	18440	18440	18440	18440	9
683	20241212	090400	12240450	18440	18440	18440	18440	9
684	20241212	090300	12074490	18440	18440	18440	18440	11
685	20241212	090200	11871650	18350	18490	18490	18350	19
686	20241212	090100	11521740	18460	18460	18460	18460	4
687	20241212	090000	11447900	18340	18500	18500	18340	619