KissMeData/064550/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193800	3780620930	18980	18980	18980	18980	60038
3	20241212	193700	3780620930	18980	18980	18980	18980	0
4	20241212	193600	3780620930	18980	18980	18980	18980	0
5	20241212	193500	3780620930	18980	18980	18980	18980	0
6	20241212	193400	3780620930	18980	18980	18980	18980	0
7	20241212	193300	3780620930	18980	18980	18980	18980	0
8	20241212	193200	3780620930	18980	18980	18980	18980	0
9	20241212	193100	3780620930	18980	18980	18980	18980	0
10	20241212	193000	3780620930	18980	18980	18980	18980	0
11	20241212	192900	3780620930	18980	18980	18980	18980	0
12	20241212	192800	3780620930	18980	18980	18980	18980	0
13	20241212	192700	3780620930	18980	18980	18980	18980	0
14	20241212	192600	3780620930	18980	18980	18980	18980	0
15	20241212	192500	3780620930	18980	18980	18980	18980	0
16	20241212	192400	3780620930	18980	18980	18980	18980	0
17	20241212	192300	3780620930	18980	18980	18980	18980	0
18	20241212	192200	3780620930	18980	18980	18980	18980	0
19	20241212	192100	3780620930	18980	18980	18980	18980	0
20	20241212	192000	3780620930	18980	18980	18980	18980	0
21	20241212	191900	3780620930	18980	18980	18980	18980	0
22	20241212	191800	3780620930	18980	18980	18980	18980	0
23	20241212	191700	3780620930	18980	18980	18980	18980	0
24	20241212	191600	3780620930	18980	18980	18980	18980	0
25	20241212	191500	3780620930	18980	18980	18980	18980	0
26	20241212	191400	3780620930	18980	18980	18980	18980	0
27	20241212	191300	3780620930	18980	18980	18980	18980	0
28	20241212	191200	3780620930	18980	18980	18980	18980	0
29	20241212	191100	3780620930	18980	18980	18980	18980	0
30	20241212	191000	3780620930	18980	18980	18980	18980	0
31	20241212	190900	3780620930	18980	18980	18980	18980	0
32	20241212	190800	3780620930	18980	18980	18980	18980	60038
33	20241212	190700	3780620930	18980	18980	18980	18980	0
34	20241212	190600	3780620930	18980	18980	18980	18980	0
35	20241212	190500	3780620930	18980	18980	18980	18980	0
36	20241212	190400	3780620930	18980	18980	18980	18980	0
37	20241212	190300	3780620930	18980	18980	18980	18980	0
38	20241212	190200	3780620930	18980	18980	18980	18980	0
39	20241212	190100	3780620930	18980	18980	18980	18980	0
40	20241212	190000	3780620930	18980	18980	18980	18980	0
41	20241212	185900	3780620930	18980	18980	18980	18980	0
42	20241212	185800	3780620930	18980	18980	18980	18980	0
43	20241212	185700	3780620930	18980	18980	18980	18980	0
44	20241212	185600	3780620930	18980	18980	18980	18980	0
45	20241212	185500	3780620930	18980	18980	18980	18980	0
46	20241212	185400	3780620930	18980	18980	18980	18980	0
47	20241212	185300	3780620930	18980	18980	18980	18980	0
48	20241212	185200	3780620930	18980	18980	18980	18980	0
49	20241212	185100	3780620930	18980	18980	18980	18980	0
50	20241212	185000	3780620930	18980	18980	18980	18980	0
51	20241212	184900	3780620930	18980	18980	18980	18980	0
52	20241212	184800	3780620930	18980	18980	18980	18980	0
53	20241212	184700	3780620930	18980	18980	18980	18980	0
54	20241212	184600	3780620930	18980	18980	18980	18980	0
55	20241212	184500	3780620930	18980	18980	18980	18980	0
56	20241212	184400	3780620930	18980	18980	18980	18980	0
57	20241212	184300	3780620930	18980	18980	18980	18980	0
58	20241212	184200	3780620930	18980	18980	18980	18980	0
59	20241212	184100	3780620930	18980	18980	18980	18980	0
60	20241212	184000	3780620930	18980	18980	18980	18980	0
61	20241212	183900	3780620930	18980	18980	18980	18980	0
62	20241212	183800	3780620930	18980	18980	18980	18980	60038
63	20241212	183700	3780620930	18980	18980	18980	18980	0
64	20241212	183600	3780620930	18980	18980	18980	18980	0
65	20241212	183500	3780620930	18980	18980	18980	18980	0
66	20241212	183400	3780620930	18980	18980	18980	18980	0
67	20241212	183300	3780620930	18980	18980	18980	18980	0
68	20241212	183200	3780620930	18980	18980	18980	18980	0
69	20241212	183100	3780620930	18980	18980	18980	18980	0
70	20241212	183000	3780620930	18980	18980	18980	18980	0
71	20241212	182900	3780620930	18980	18980	18980	18980	0
72	20241212	182800	3780620930	18980	18980	18980	18980	0
73	20241212	182700	3780620930	18980	18980	18980	18980	0
74	20241212	182600	3780620930	18980	18980	18980	18980	0
75	20241212	182500	3780620930	18980	18980	18980	18980	0
76	20241212	182400	3780620930	18980	18980	18980	18980	0
77	20241212	182300	3780620930	18980	18980	18980	18980	0
78	20241212	182200	3780620930	18980	18980	18980	18980	0
79	20241212	182100	3780620930	18980	18980	18980	18980	0
80	20241212	182000	3780620930	18980	18980	18980	18980	0
81	20241212	181900	3780620930	18980	18980	18980	18980	0
82	20241212	181800	3780620930	18980	18980	18980	18980	0
83	20241212	181700	3780620930	18980	18980	18980	18980	0
84	20241212	181600	3780620930	18980	18980	18980	18980	0
85	20241212	181500	3780620930	18980	18980	18980	18980	0
86	20241212	181400	3780620930	18980	18980	18980	18980	0
87	20241212	181300	3780620930	18980	18980	18980	18980	0
88	20241212	181200	3780620930	18980	18980	18980	18980	0
89	20241212	181100	3780620930	18980	18980	18980	18980	0
90	20241212	181000	3780620930	18980	18980	18980	18980	0
91	20241212	180900	3780620930	18980	18980	18980	18980	0
92	20241212	180800	3780620930	18980	18980	18980	18980	60038
93	20241212	180700	3780620930	18980	18980	18980	18980	0
94	20241212	180600	3780620930	18980	18980	18980	18980	0
95	20241212	180500	3780620930	18980	18980	18980	18980	0
96	20241212	180400	3780620930	18980	18980	18980	18980	0
97	20241212	180300	3780620930	18980	18980	18980	18980	0
98	20241212	180200	3780620930	18980	18980	18980	18980	0
99	20241212	180100	3780620930	18980	18980	18980	18980	0
100	20241212	180000	3780620930	18980	18980	18980	18980	0
101	20241212	175900	3780620930	18980	18980	18980	18980	0
102	20241212	175800	3780620930	18980	18980	18980	18980	0
103	20241212	175700	3780620930	18980	18980	18980	18980	0
104	20241212	175600	3780620930	18980	18980	18980	18980	0
105	20241212	175500	3780620930	18980	18980	18980	18980	0
106	20241212	175400	3780620930	18980	18980	18980	18980	0
107	20241212	175300	3780620930	18980	18980	18980	18980	0
108	20241212	175200	3780620930	18980	18980	18980	18980	0
109	20241212	175100	3780620930	18980	18980	18980	18980	0
110	20241212	175000	3780620930	18980	18980	18980	18980	0
111	20241212	174900	3780620930	18980	18980	18980	18980	0
112	20241212	174800	3780620930	18980	18980	18980	18980	0
113	20241212	174700	3780620930	18980	18980	18980	18980	0
114	20241212	174600	3780620930	18980	18980	18980	18980	0
115	20241212	174500	3780620930	18980	18980	18980	18980	0
116	20241212	174400	3780620930	18980	18980	18980	18980	0
117	20241212	174300	3780620930	18980	18980	18980	18980	0
118	20241212	174200	3780620930	18980	18980	18980	18980	0
119	20241212	174100	3780620930	18980	18980	18980	18980	0
120	20241212	174000	3780620930	18980	18980	18980	18980	0
121	20241212	173900	3780620930	18980	18980	18980	18980	0
122	20241212	173800	3780620930	18980	18980	18980	18980	60038
123	20241212	173700	3780620930	18980	18980	18980	18980	0
124	20241212	173600	3780620930	18980	18980	18980	18980	0
125	20241212	173500	3780620930	18980	18980	18980	18980	0
126	20241212	173400	3780620930	18980	18980	18980	18980	0
127	20241212	173300	3780620930	18980	18980	18980	18980	0
128	20241212	173200	3780620930	18980	18980	18980	18980	0
129	20241212	173100	3780620930	18980	18980	18980	18980	0
130	20241212	173000	3780620930	18980	18980	18980	18980	0
131	20241212	172900	3780620930	18980	18980	18980	18980	0
132	20241212	172800	3780620930	18980	18980	18980	18980	0
133	20241212	172700	3780620930	18980	18980	18980	18980	0
134	20241212	172600	3780620930	18980	18980	18980	18980	0
135	20241212	172500	3780620930	18980	18980	18980	18980	0
136	20241212	172400	3780620930	18980	18980	18980	18980	0
137	20241212	172300	3780620930	18980	18980	18980	18980	0
138	20241212	172200	3780620930	18980	18980	18980	18980	0
139	20241212	172100	3780620930	18980	18980	18980	18980	0
140	20241212	172000	3780620930	18980	18980	18980	18980	0
141	20241212	171900	3780620930	18980	18980	18980	18980	0
142	20241212	171800	3780620930	18980	18980	18980	18980	0
143	20241212	171700	3780620930	18980	18980	18980	18980	0
144	20241212	171600	3780620930	18980	18980	18980	18980	0
145	20241212	171500	3780620930	18980	18980	18980	18980	0
146	20241212	171400	3780620930	18980	18980	18980	18980	0
147	20241212	171300	3780620930	18980	18980	18980	18980	0
148	20241212	171200	3780620930	18980	18980	18980	18980	0
149	20241212	171100	3780620930	18980	18980	18980	18980	0
150	20241212	171000	3780620930	18980	18980	18980	18980	0
151	20241212	170900	3780620930	18980	18980	18980	18980	0
152	20241212	170800	3780620930	18980	18980	18980	18980	60038
153	20241212	170700	3780620930	18980	18980	18980	18980	0
154	20241212	170600	3780620930	18980	18980	18980	18980	0
155	20241212	170500	3780620930	18980	18980	18980	18980	0
156	20241212	170400	3780620930	18980	18980	18980	18980	0
157	20241212	170300	3780620930	18980	18980	18980	18980	0
158	20241212	170200	3780620930	18980	18980	18980	18980	0
159	20241212	170100	3780620930	18980	18980	18980	18980	0
160	20241212	170000	3780620930	18980	18980	18980	18980	0
161	20241212	165900	3780620930	18980	18980	18980	18980	0
162	20241212	165800	3780620930	18980	18980	18980	18980	0
163	20241212	165700	3780620930	18980	18980	18980	18980	0
164	20241212	165600	3780620930	18980	18980	18980	18980	0
165	20241212	165500	3780620930	18980	18980	18980	18980	0
166	20241212	165400	3780620930	18980	18980	18980	18980	0
167	20241212	165300	3780620930	18980	18980	18980	18980	0
168	20241212	165200	3780620930	18980	18980	18980	18980	0
169	20241212	165100	3780620930	18980	18980	18980	18980	0
170	20241212	165000	3780620930	18980	18980	18980	18980	0
171	20241212	164900	3780620930	18980	18980	18980	18980	0
172	20241212	164800	3780620930	18980	18980	18980	18980	0
173	20241212	164700	3780620930	18980	18980	18980	18980	0
174	20241212	164600	3780620930	18980	18980	18980	18980	0
175	20241212	164500	3780620930	18980	18980	18980	18980	0
176	20241212	164400	3780620930	18980	18980	18980	18980	0
177	20241212	164300	3780620930	18980	18980	18980	18980	0
178	20241212	164200	3780620930	18980	18980	18980	18980	0
179	20241212	164100	3780620930	18980	18980	18980	18980	0
180	20241212	164000	3780620930	18980	18980	18980	18980	0
181	20241212	163900	3780620930	18980	18980	18980	18980	0
182	20241212	163800	3780620930	18980	18980	18980	18980	60038
183	20241212	163700	3780620930	18980	18980	18980	18980	0
184	20241212	163600	3780620930	18980	18980	18980	18980	0
185	20241212	163500	3780620930	18980	18980	18980	18980	0
186	20241212	163400	3780620930	18980	18980	18980	18980	0
187	20241212	163300	3780620930	18980	18980	18980	18980	0
188	20241212	163200	3780620930	18980	18980	18980	18980	0
189	20241212	163100	3780620930	18980	18980	18980	18980	0
190	20241212	163000	3780620930	18980	18980	18980	18980	0
191	20241212	162900	3780620930	18980	18980	18980	18980	0
192	20241212	162800	3780620930	18980	18980	18980	18980	0
193	20241212	162700	3780620930	18980	18980	18980	18980	0
194	20241212	162600	3780620930	18980	18980	18980	18980	0
195	20241212	162500	3780620930	18980	18980	18980	18980	0
196	20241212	162400	3780620930	18980	18980	18980	18980	0
197	20241212	162300	3780620930	18980	18980	18980	18980	0
198	20241212	162200	3780620930	18980	18980	18980	18980	0
199	20241212	162100	3780620930	18980	18980	18980	18980	0
200	20241212	162000	3780620930	18980	18980	18980	18980	0
201	20241212	161900	3780620930	18980	18980	18980	18980	0
202	20241212	161800	3780620930	18980	18980	18980	18980	0
203	20241212	161700	3780620930	18980	18980	18980	18980	0
204	20241212	161600	3780620930	18980	18980	18980	18980	0
205	20241212	161500	3780620930	18980	18980	18980	18980	0
206	20241212	161400	3780620930	18980	18980	18980	18980	0
207	20241212	161300	3780620930	18980	18980	18980	18980	0
208	20241212	161200	3780620930	18980	18980	18980	18980	0
209	20241212	161100	3780620930	18980	18980	18980	18980	0
210	20241212	161000	3780620930	18980	18980	18980	18980	0
211	20241212	160900	3780620930	18980	18980	18980	18980	0
212	20241212	160800	3780620930	18980	18980	18980	18980	60038
213	20241212	160700	3780620930	18980	18980	18980	18980	0
214	20241212	160600	3780620930	18980	18980	18980	18980	0
215	20241212	160500	3780620930	18980	18980	18980	18980	0
216	20241212	160400	3780620930	18980	18980	18980	18980	0
217	20241212	160300	3780620930	18980	18980	18980	18980	0
218	20241212	160200	3780620930	18980	18980	18980	18980	0
219	20241212	160100	3780620930	18980	18980	18980	18980	0
220	20241212	160000	3780620930	18980	18980	18980	18980	0
221	20241212	155900	3780620930	18980	18980	18980	18980	0
222	20241212	155800	3780620930	18980	18980	18980	18980	0
223	20241212	155700	3780620930	18980	18980	18980	18980	0
224	20241212	155600	3780620930	18980	18980	18980	18980	0
225	20241212	155500	3780620930	18980	18980	18980	18980	0
226	20241212	155400	3780620930	18980	18980	18980	18980	0
227	20241212	155300	3780620930	18980	18980	18980	18980	0
228	20241212	155200	3780620930	18980	18980	18980	18980	0
229	20241212	155100	3780620930	18980	18980	18980	18980	0
230	20241212	155000	3780620930	18980	18980	18980	18980	0
231	20241212	154900	3780620930	18980	18980	18980	18980	0
232	20241212	154800	3780620930	18980	18980	18980	18980	0
233	20241212	154700	3780620930	18980	18980	18980	18980	0
234	20241212	154600	3780620930	18980	18980	18980	18980	0
235	20241212	154500	3780620930	18980	18980	18980	18980	0
236	20241212	154400	3780620930	18980	18980	18980	18980	0
237	20241212	154300	3780620930	18980	18980	18980	18980	0
238	20241212	154200	3780620930	18980	18980	18980	18980	0
239	20241212	154100	3780620930	18980	18980	18980	18980	0
240	20241212	154000	3780620930	18980	18980	18980	18980	0
241	20241212	153900	3780620930	18980	18980	18980	18980	0
242	20241212	153800	3780620930	18980	18980	18980	18980	60038
243	20241212	153700	3780620930	18980	18980	18980	18980	0
244	20241212	153600	3780620930	18980	18980	18980	18980	0
245	20241212	153500	3780620930	18980	18980	18980	18980	0
246	20241212	153400	3780620930	18980	18980	18980	18980	0
247	20241212	153300	3780620930	18980	18980	18980	18980	0
248	20241212	153200	3780620930	18980	18980	18980	18980	0
249	20241212	153100	3780620930	18980	18980	18980	18980	0
250	20241212	153000	3780620930	18980	18980	18980	18980	60038
251	20241212	152900	2641099690	19170	19170	19170	19170	0
252	20241212	152800	2641099690	19170	19170	19170	19170	0
253	20241212	152700	2641099690	19170	19170	19170	19170	0
254	20241212	152600	2641099690	19170	19170	19170	19170	0
255	20241212	152500	2641099690	19170	19170	19170	19170	0
256	20241212	152400	2641099690	19170	19170	19170	19170	0
257	20241212	152300	2641099690	19170	19170	19170	19170	0
258	20241212	152200	2641099690	19170	19170	19170	19170	0
259	20241212	152100	2641099690	19170	19170	19170	19170	0
260	20241212	152000	2641099690	19170	19170	19170	19170	0
261	20241212	151900	2641099690	19170	19170	19180	19110	195
262	20241212	151800	2637366350	19130	19170	19170	19110	1969
263	20241212	151700	2599681700	19170	19180	19220	19170	1808
264	20241212	151600	2564997400	19220	19190	19270	19170	122
265	20241212	151500	2562652970	19270	19190	19270	19170	796
266	20241212	151400	2547375550	19270	19310	19320	19190	17021
267	20241212	151300	2218903490	19300	19290	19310	19280	829
268	20241212	151200	2202910380	19290	19290	19290	19280	174
269	20241212	151100	2199554280	19290	19210	19290	19210	235
270	20241212	151000	2195023180	19260	19190	19260	19180	1301
271	20241212	150900	2170035020	19190	19180	19190	19160	975
272	20241212	150800	2151336520	19180	19140	19180	19140	231
273	20241212	150700	2146911600	19140	19140	19150	19130	526
274	20241212	150600	2136843460	19130	19120	19130	19120	594
275	20241212	150500	2125480730	19130	19120	19130	19120	257
276	20241212	150400	2120564720	19130	19100	19130	19100	453
277	20241212	150300	2111905900	19110	19110	19110	19100	135
278	20241212	150200	2109326440	19110	19100	19110	19100	348
279	20241212	150100	2102676510	19100	19110	19110	19100	59
280	20241212	150000	2101549470	19110	19110	19110	19100	441
281	20241212	145900	2093122400	19100	19110	19120	19090	635
282	20241212	145800	2080993540	19100	19070	19120	19070	398
283	20241212	145700	2073393610	19070	19020	19070	19020	1085
284	20241212	145600	2052727190	19040	19020	19050	19020	50
285	20241212	145500	2051775550	19020	19010	19040	19010	60
286	20241212	145400	2050634210	19010	19000	19050	19000	766
287	20241212	145300	2036060660	19000	18990	19020	18990	953
288	20241212	145200	2017953480	19000	18990	19000	18990	231
289	20241212	145100	2013566600	18990	18990	19000	18990	52
290	20241212	145000	2012578980	19000	19020	19020	18990	113
291	20241212	144900	2010431710	19010	19010	19020	19010	67
292	20241212	144800	2009157840	19010	19010	19020	19010	49
293	20241212	144700	2008226220	19010	19010	19020	19010	127
294	20241212	144600	2005811230	19010	19000	19020	19000	66
295	20241212	144500	2004556670	19000	18990	19020	18990	41
296	20241212	144400	2003777530	19020	18990	19020	18990	4753
297	20241212	144300	1913471260	18990	18980	19000	18980	864
298	20241212	144200	1897064080	18980	18980	18990	18980	45
299	20241212	144100	1896209850	18980	18980	18990	18980	46
300	20241212	144000	1895336620	18980	18980	18990	18970	311
301	20241212	143900	1889433890	18980	18980	18990	18970	154
302	20241212	143800	1886510900	18980	18990	19000	18970	52
303	20241212	143700	1885523860	18970	18970	18990	18970	51
304	20241212	143600	1884556000	18970	18980	19000	18960	80
305	20241212	143500	1883037720	18980	18960	19000	18950	1361
306	20241212	143400	1857201500	18970	18950	18980	18950	158
307	20241212	143300	1854206770	18950	18970	18970	18950	92
308	20241212	143200	1852463190	18970	18950	18970	18950	27
309	20241212	143100	1851951390	18950	18950	18980	18950	46
310	20241212	143000	1851079490	18940	18950	18980	18940	178
311	20241212	142900	1847706270	18950	18960	18980	18950	76
312	20241212	142800	1846265410	18950	18980	18980	18950	84
313	20241212	142700	1844672720	18980	18950	18980	18950	68
314	20241212	142600	1843382480	18960	18980	18980	18960	9
315	20241212	142500	1843211820	18980	18960	18980	18950	321
316	20241212	142400	1837125740	18960	18960	18960	18950	132
317	20241212	142300	1834623120	18960	18960	18980	18960	13
318	20241212	142200	1834376600	18960	18960	18960	18960	10
319	20241212	142100	1834187000	18950	18960	18980	18950	43
320	20241212	142000	1833371980	18980	18980	18980	18960	15
321	20241212	141900	1833087480	18980	18970	18980	18960	450
322	20241212	141800	1824552140	18980	18980	18980	18970	61
323	20241212	141700	1823394460	18960	18960	18960	18960	10
324	20241212	141600	1823204860	18960	18960	18960	18960	6
325	20241212	141500	1823091100	18980	18980	18980	18950	400
326	20241212	141400	1815509800	18980	18970	18990	18970	12
327	20241212	141300	1815282090	18970	18970	18970	18970	55
328	20241212	141200	1814238740	18990	18970	18990	18950	70
329	20241212	141100	1812911510	18970	18970	18970	18970	57
330	20241212	141000	1811830220	18990	18960	18990	18960	721
331	20241212	140900	1798149730	18950	18970	18970	18950	141
332	20241212	140800	1795476430	18960	18960	18970	18960	16
333	20241212	140700	1795173060	18960	18970	18980	18960	38
334	20241212	140600	1794452200	18970	18980	18980	18970	113
335	20241212	140500	1792308150	18980	18960	18980	18960	102
336	20241212	140400	1790373360	18970	19000	19000	18970	41
337	20241212	140300	1789595450	18980	18980	18980	18970	16
338	20241212	140200	1789291880	19010	19010	19010	18980	7
339	20241212	140100	1789158960	19000	19010	19010	19000	14
340	20241212	140000	1788892950	19010	19000	19010	19000	30
341	20241212	135900	1788322890	19000	19000	19000	19000	24
342	20241212	135800	1787866890	19010	18950	19010	18950	12
343	20241212	135700	1787639430	18990	18970	19000	18950	401
344	20241212	135600	1780025700	18980	18960	19000	18960	206
345	20241212	135500	1776118460	18960	18970	18970	18960	58
346	20241212	135400	1775018680	19000	18960	19010	18960	107
347	20241212	135300	1772986550	19010	19000	19020	18960	205
348	20241212	135200	1769090640	18990	18950	18990	18950	1255
349	20241212	135100	1745258670	18950	18940	18950	18940	16
350	20241212	135000	1744955580	18990	18950	18990	18930	398
351	20241212	134900	1737413280	19000	18950	19000	18940	624
352	20241212	134800	1725586770	18990	18990	19000	18970	129
353	20241212	134700	1723137360	18990	18960	19000	18960	126
354	20241212	134600	1720744940	18950	18950	18950	18950	54
355	20241212	134500	1719721640	18940	18940	18950	18940	75
356	20241212	134400	1718301070	18940	18970	18970	18940	247
357	20241212	134300	1713615960	18930	18920	18930	18920	77
358	20241212	134200	1712158400	18920	18920	18930	18920	32
359	20241212	134100	1711552890	18930	18930	18930	18920	30
360	20241212	134000	1710985140	18930	18930	18930	18920	122
361	20241212	133900	1708675840	18920	18920	18930	18920	19
362	20241212	133800	1708316340	18930	18920	18930	18920	34
363	20241212	133700	1707672880	18930	18920	18930	18920	264
364	20241212	133600	1702675510	18920	18940	18940	18920	149
365	20241212	133500	1699854950	18930	18930	18930	18930	72
366	20241212	133400	1698491990	18940	18930	18940	18930	25
367	20241212	133300	1698018680	18930	18950	18950	18930	244
368	20241212	133200	1693397190	18950	18980	18980	18950	684
369	20241212	133100	1680426760	18980	18970	18980	18970	158
370	20241212	133000	1677427970	18970	18980	18980	18970	36
371	20241212	132900	1676744830	18990	18980	18990	18980	29
372	20241212	132800	1676194340	18990	18990	18990	18990	14
373	20241212	132700	1675928480	18990	19010	19030	18970	192
374	20241212	132600	1672284990	19010	18990	19030	18990	382
375	20241212	132500	1665025610	18990	18990	18990	18990	8
376	20241212	132400	1664873690	18970	18970	18970	18970	231
377	20241212	132300	1660491620	18960	18960	18960	18960	22
378	20241212	132200	1660074500	18960	18960	18960	18960	110
379	20241212	132100	1657988900	18950	18960	18960	18950	64
380	20241212	132000	1656776040	18950	18960	18960	18950	66
381	20241212	131900	1655524860	18950	18950	18950	18950	51
382	20241212	131800	1654558410	18950	18940	18950	18940	66
383	20241212	131700	1653307810	18940	18950	18950	18940	87
384	20241212	131600	1651659510	18940	18960	18960	18940	87
385	20241212	131500	1650011100	18960	18950	18960	18950	10
386	20241212	131400	1649821550	18960	18960	18970	18960	105
387	20241212	131300	1647830530	18960	18960	18960	18960	5
388	20241212	131200	1647735730	18950	18950	18950	18950	131
389	20241212	131100	1645253280	18940	18980	18990	18940	1279
390	20241212	131000	1621003660	18990	18980	18990	18980	18
391	20241212	130900	1620661900	18990	18990	18990	18980	29
392	20241212	130800	1620111240	18980	18990	18990	18980	92
393	20241212	130700	1618364210	18980	18980	18980	18980	5
394	20241212	130600	1618269310	19020	18990	19020	18980	177
395	20241212	130500	1614907620	18990	19000	19010	18980	320
396	20241212	130400	1608829490	19010	19000	19020	19000	48
397	20241212	130300	1607917080	19020	19000	19020	19000	177
398	20241212	130200	1604553940	19000	19000	19000	19000	188
399	20241212	130100	1600981940	19000	19010	19010	19000	283
400	20241212	130000	1595604930	19010	19010	19020	18990	142
401	20241212	125900	1592906580	19000	18970	19000	18970	296
402	20241212	125800	1587285550	18980	19000	19000	18970	121
403	20241212	125700	1584988670	18990	18990	19000	18990	76
404	20241212	125600	1583545270	19000	18980	19000	18980	231
405	20241212	125500	1579156880	18980	18970	18980	18970	26
406	20241212	125400	1578663490	18970	18970	19000	18970	11
407	20241212	125300	1578454790	18960	18940	18990	18940	248
408	20241212	125200	1573749150	18940	18980	18980	18940	5192
409	20241212	125100	1475384950	18980	19000	19000	18970	251
410	20241212	125000	1470616260	19000	19000	19000	19000	0
411	20241212	124900	1470616260	19000	19010	19020	19000	119
412	20241212	124800	1468354760	19000	19010	19010	18980	63
413	20241212	124700	1467157620	19010	18990	19010	18990	759
414	20241212	124600	1452730310	18980	18990	18990	18980	32
415	20241212	124500	1452122780	18980	18980	18980	18980	13
416	20241212	124400	1451876040	18980	18970	18980	18970	55
417	20241212	124300	1450832620	18970	18980	18980	18970	21
418	20241212	124200	1450434210	19000	18970	19000	18970	136
419	20241212	124100	1447850780	18970	18980	18980	18970	3
420	20241212	124000	1447793850	18980	18970	18980	18960	197
421	20241212	123900	1444056810	18970	18980	18980	18970	12
422	20241212	123800	1443829150	18990	18980	18990	18970	212
423	20241212	123700	1439804140	18990	19000	19000	18990	216
424	20241212	123600	1435700300	18990	18970	18990	18970	10
425	20241212	123500	1435510500	19020	18950	19020	18950	62
426	20241212	123400	1434332460	18940	18950	18950	18940	516
427	20241212	123300	1424558590	18940	18990	18990	18940	13
428	20241212	123200	1424312220	18990	18940	18990	18940	12
429	20241212	123100	1424084890	19000	18930	19000	18930	140
430	20241212	123000	1421432200	18930	18930	18930	18930	15
431	20241212	122900	1421148250	18920	18910	18920	18910	18
432	20241212	122800	1420807860	18920	18930	18940	18910	945
433	20241212	122700	1402922990	18930	18940	18950	18930	361
434	20241212	122600	1396085460	18940	18950	18950	18940	307
435	20241212	122500	1390268030	18950	18950	18950	18950	94
436	20241212	122400	1388486730	18950	18970	18970	18950	514
437	20241212	122300	1378740350	18960	18960	18970	18960	209
438	20241212	122200	1374777110	18960	18960	18970	18960	68
439	20241212	122100	1373487770	18960	18950	18960	18950	290
440	20241212	122000	1367989440	18950	18950	18960	18950	19
441	20241212	121900	1367629320	18950	18980	18980	18950	371
442	20241212	121800	1360593070	18950	18960	18960	18950	226
443	20241212	121700	1356308310	18960	18980	18980	18960	289
444	20241212	121600	1350824410	18970	18970	19040	18970	124
445	20241212	121500	1348471970	18970	18950	18970	18950	31
446	20241212	121400	1347884150	18950	18950	18950	18950	113
447	20241212	121300	1345742800	18950	19020	19020	18950	670
448	20241212	121200	1333034050	19020	19010	19020	19010	35
449	20241212	121100	1332368680	19010	19000	19020	19000	43
450	20241212	121000	1331551460	19000	18970	19010	18970	138
451	20241212	120900	1328929200	18960	18970	18970	18960	384
452	20241212	120800	1321647490	18960	19010	19010	18960	712
453	20241212	120700	1308125820	19000	19050	19050	19000	1724
454	20241212	120600	1275345490	19050	19060	19060	19050	316
455	20241212	120500	1269324060	19060	19060	19060	19060	123
456	20241212	120400	1266979680	19060	19060	19070	19060	262
457	20241212	120300	1261985890	19060	19060	19060	19060	32
458	20241212	120200	1261375970	19060	19090	19100	19060	500
459	20241212	120100	1251835370	19090	19090	19100	19090	71
460	20241212	120000	1250479970	19090	19090	19100	19090	28
461	20241212	115900	1249945370	19090	19100	19100	19090	39
462	20241212	115800	1249200730	19090	19090	19090	19090	84
463	20241212	115700	1247597170	19090	19090	19100	19090	118
464	20241212	115600	1245344480	19090	19080	19090	19080	41
465	20241212	115500	1244562040	19090	19070	19090	19070	39
466	20241212	115400	1243817780	19060	19060	19070	19060	35
467	20241212	115300	1243150570	19060	19060	19070	19050	721
468	20241212	115200	1229412840	19060	19130	19150	19060	2483
469	20241212	115100	1181966420	19130	19120	19150	19120	284
470	20241212	115000	1176533160	19120	19140	19150	19120	736
471	20241212	114900	1162450440	19140	19180	19180	19140	1367
472	20241212	114800	1136250370	19180	19180	19190	19170	117
473	20241212	114700	1134005990	19190	19190	19200	19180	553
474	20241212	114600	1123393910	19190	19190	19200	19190	69
475	20241212	114500	1122069330	19200	19200	19220	19190	53
476	20241212	114400	1121051730	19210	19210	19210	19200	118
477	20241212	114300	1118786020	19200	19210	19220	19200	539
478	20241212	114200	1108431980	19210	19210	19220	19210	41
479	20241212	114100	1107644290	19210	19220	19220	19210	17
480	20241212	114000	1107317630	19210	19210	19220	19210	270
481	20241212	113900	1102130560	19210	19210	19220	19210	17
482	20241212	113800	1101803930	19210	19220	19220	19210	184
483	20241212	113700	1098268270	19210	19210	19220	19210	92
484	20241212	113600	1096500480	19210	19210	19230	19210	28
485	20241212	113500	1095962320	19230	19210	19230	19210	32
486	20241212	113400	1095347390	19210	19220	19220	19210	18
487	20241212	113300	1095001500	19230	19220	19230	19210	503
488	20241212	113200	1085333820	19220	19230	19230	19220	18
489	20241212	113100	1084987700	19240	19220	19240	19220	26
490	20241212	113000	1084487740	19220	19220	19230	19220	35
491	20241212	112900	1083814820	19220	19230	19230	19220	35
492	20241212	112800	1083141970	19220	19230	19240	19220	117
493	20241212	112700	1080891960	19230	19250	19250	19230	625
494	20241212	112600	1068861810	19250	19250	19260	19250	173
495	20241212	112500	1065530000	19250	19250	19250	19250	13
496	20241212	112400	1065279750	19250	19270	19270	19250	319
497	20241212	112300	1059135880	19270	19270	19280	19270	204
498	20241212	112200	1055204790	19270	19320	19320	19270	458
499	20241212	112100	1046372050	19280	19290	19290	19280	123
500	20241212	112000	1043999390	19280	19280	19290	19280	34
501	20241212	111900	1043343860	19270	19270	19280	19270	55
502	20241212	111800	1042283700	19270	19290	19290	19270	261
503	20241212	111700	1037249220	19290	19290	19300	19290	41
504	20241212	111600	1036458260	19290	19290	19290	19290	19
505	20241212	111500	1036091750	19290	19290	19310	19290	27
506	20241212	111400	1035570690	19290	19300	19300	19290	268
507	20241212	111300	1030400080	19300	19290	19310	19290	22
508	20241212	111200	1029975470	19290	19290	19300	19290	22
509	20241212	111100	1029551020	19290	19310	19310	19290	101
510	20241212	111000	1027601760	19300	19300	19320	19300	134
511	20241212	110900	1025015450	19300	19300	19310	19300	33
512	20241212	110800	1024378370	19310	19310	19320	19300	261
513	20241212	110700	1019338590	19310	19310	19320	19310	20
514	20241212	110600	1018952350	19320	19310	19320	19310	8
515	20241212	110500	1018797800	19310	19310	19310	19310	37
516	20241212	110400	1018083330	19310	19310	19320	19310	20
517	20241212	110300	1017697060	19310	19320	19320	19310	303
518	20241212	110200	1011846110	19320	19320	19330	19310	351
519	20241212	110100	1005063850	19330	19320	19330	19320	79
520	20241212	110000	1003537090	19320	19320	19320	19320	17
521	20241212	105900	1003208650	19330	19330	19330	19320	30
522	20241212	105800	1002628860	19330	19320	19340	19320	18
523	20241212	105700	1002281000	19320	19320	19330	19320	18
524	20241212	105600	1001933120	19330	19310	19330	19310	35
525	20241212	105500	1001256950	19310	19320	19320	19310	28
526	20241212	105400	1000716120	19320	19340	19350	19320	28
527	20241212	105300	1000174910	19330	19350	19350	19330	89
528	20241212	105200	998454040	19340	19350	19350	19340	58
529	20241212	105100	997332250	19340	19330	19340	19330	35
530	20241212	105000	996655420	19330	19320	19330	19310	34
531	20241212	104900	995998470	19310	19330	19340	19310	49
532	20241212	104800	995051130	19330	19320	19330	19310	30
533	20241212	104700	994471490	19320	19330	19330	19310	22
534	20241212	104600	994046490	19330	19350	19350	19320	24
535	20241212	104500	993582530	19350	19360	19370	19350	124
536	20241212	104400	991181890	19350	19360	19360	19330	87
537	20241212	104300	989498000	19390	19360	19390	19360	297
538	20241212	104200	983740540	19360	19360	19380	19350	186
539	20241212	104100	980137260	19360	19350	19360	19340	226
540	20241212	104000	975762940	19340	19340	19340	19340	16
541	20241212	103900	975453500	19340	19340	19350	19340	121
542	20241212	103800	973113110	19330	19340	19340	19330	82
543	20241212	103700	971527460	19330	19340	19340	19330	198
544	20241212	103600	967698760	19340	19330	19340	19330	216
545	20241212	103500	963523040	19330	19320	19330	19310	26
546	20241212	103400	963020720	19320	19330	19330	19320	11
547	20241212	103300	962808190	19310	19360	19360	19310	90
548	20241212	103200	961066380	19350	19300	19350	19300	557
549	20241212	103100	950297880	19300	19280	19320	19280	240
550	20241212	103000	945661880	19280	19280	19280	19280	10
551	20241212	102900	945469080	19320	19240	19320	19240	213
552	20241212	102800	941356400	19240	19290	19290	19240	42
553	20241212	102700	940547850	19250	19260	19280	19250	136
554	20241212	102600	937928730	19260	19240	19260	19240	878
555	20241212	102500	921034310	19240	19240	19250	19240	30
556	20241212	102400	920457010	19240	19220	19240	19220	52
557	20241212	102300	919457110	19220	19220	19230	19220	136
558	20241212	102200	916843130	19220	19240	19240	19220	629
559	20241212	102100	904747850	19230	19250	19250	19230	108
560	20241212	102000	902669990	19260	19260	19260	19250	111
561	20241212	101900	900533160	19250	19240	19260	19240	20
562	20241212	101800	900148200	19250	19260	19260	19240	176
563	20241212	101700	896760200	19330	19260	19330	19260	2
564	20241212	101600	896721610	19260	19260	19320	19260	11
565	20241212	101500	896509630	19260	19260	19260	19260	16
566	20241212	101400	896201470	19250	19270	19350	19250	1548
567	20241212	101300	866252460	19220	19270	19270	19210	287
568	20241212	101200	860733870	19220	19230	19230	19220	398
569	20241212	101100	853084190	19220	19220	19220	19220	5
570	20241212	101000	852988090	19220	19280	19360	19220	1153
571	20241212	100900	830780450	19290	19280	19350	19280	143
572	20241212	100800	828020090	19280	19290	19300	19280	322
573	20241212	100700	821809220	19280	19290	19290	19280	198
574	20241212	100600	817991770	19290	19260	19290	19260	773
575	20241212	100500	803100210	19280	19310	19310	19260	717
576	20241212	100400	789270770	19300	19300	19300	19300	198
577	20241212	100300	785449370	19300	19340	19360	19280	426
578	20241212	100200	777214070	19340	19220	19340	19220	199
579	20241212	100100	773372470	19230	19270	19300	19230	219
580	20241212	100000	769153240	19280	19200	19280	19190	134
581	20241212	095900	766578950	19190	19190	19190	19190	12
582	20241212	095800	766348670	19270	19280	19280	19270	6
583	20241212	095700	766233000	19280	19250	19280	19170	296
584	20241212	095600	760542230	19250	19260	19260	19250	90
585	20241212	095500	758809660	19250	19210	19250	19120	2958
586	20241212	095400	702082320	19200	19200	19200	19200	0
587	20241212	095300	702082320	19200	19190	19200	19190	244
588	20241212	095200	697399100	19200	19200	19210	19190	1497
589	20241212	095100	668656630	19210	19230	19230	19210	1576
590	20241212	095000	638368890	19230	19250	19250	19230	1107
591	20241212	094900	617069840	19250	19270	19270	19250	338
592	20241212	094800	610561690	19290	19290	19290	19290	56
593	20241212	094700	609481450	19290	19260	19300	19260	221
594	20241212	094600	605216670	19290	19290	19290	19290	20
595	20241212	094500	604830870	19290	19250	19290	19250	73
596	20241212	094400	603425580	19230	19300	19300	19230	2051
597	20241212	094300	563944160	19320	19330	19330	19310	349
598	20241212	094200	557202580	19320	19340	19370	19320	236
599	20241212	094100	552642990	19320	19320	19360	19320	359
600	20241212	094000	545705890	19320	19360	19360	19310	107
601	20241212	093900	543639090	19360	19370	19370	19300	44
602	20241212	093800	542786970	19290	19300	19310	19290	774
603	20241212	093700	527854070	19300	19310	19310	19290	1792
604	20241212	093600	493268030	19310	19380	19390	19310	1080
605	20241212	093500	472405290	19390	19340	19390	19320	377
606	20241212	093400	465116940	19390	19310	19390	19310	65
607	20241212	093300	463858610	19390	19400	19400	19300	1738
608	20241212	093200	430186860	19400	19400	19400	19390	359
609	20241212	093100	423222320	19400	19400	19400	19390	191
610	20241212	093000	419517100	19400	19420	19420	19400	245
611	20241212	092900	414762060	19470	19470	19470	19470	4
612	20241212	092800	414684180	19410	19390	19410	19390	879
613	20241212	092700	397631520	19380	19470	19470	19380	899
614	20241212	092600	380187040	19400	19410	19410	19400	414
615	20241212	092500	372152990	19410	19420	19420	19410	517
616	20241212	092400	362116660	19400	19430	19430	19400	990
617	20241212	092300	342893950	19430	19470	19480	19430	939
618	20241212	092200	324612620	19480	19440	19480	19430	185
619	20241212	092100	321014460	19440	19420	19440	19420	194
620	20241212	092000	317246460	19420	19530	19530	19420	1412
621	20241212	091900	289760110	19470	19530	19540	19460	925
622	20241212	091800	271718800	19530	19560	19560	19530	1225
623	20241212	091700	247772610	19550	19560	19560	19550	260
624	20241212	091600	242688310	19580	19570	19590	19540	96
625	20241212	091500	240810240	19580	19480	19580	19480	997
626	20241212	091400	221345700	19510	19510	19510	19470	98
627	20241212	091300	219434890	19500	19500	19520	19500	100
628	20241212	091200	217484450	19520	19510	19530	19460	1947
629	20241212	091100	179518780	19510	19510	19530	19500	963
630	20241212	091000	160735970	19510	19460	19510	19460	314
631	20241212	090900	154611490	19460	19500	19500	19460	267
632	20241212	090800	149413290	19500	19500	19500	19500	358
633	20241212	090700	142432290	19500	19580	19580	19500	527
634	20241212	090600	132137410	19580	19510	19620	19510	1369
635	20241212	090500	105340110	19510	19550	19550	19510	150
636	20241212	090400	102411930	19550	19550	19550	19450	410
637	20241212	090300	94411980	19550	19550	19550	19410	1005
638	20241212	090200	74816710	19550	19500	19560	19450	475
639	20241212	090100	65550480	19500	19380	19530	19360	1255
640	20241212	090000	41156010	19380	19420	19500	19380	2118