KissMeData/094170/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195900	4826853580	19180	19180	19180	19180	4507
3	20241212	195800	4826853580	19180	19180	19180	19180	0
4	20241212	195700	4826853580	19180	19180	19180	19180	0
5	20241212	195600	4826853580	19180	19180	19180	19180	0
6	20241212	195500	4826853580	19180	19180	19180	19180	0
7	20241212	195400	4826853580	19180	19180	19180	19180	0
8	20241212	195300	4826853580	19180	19180	19180	19180	0
9	20241212	195200	4826853580	19180	19180	19180	19180	0
10	20241212	195100	4826853580	19180	19180	19180	19180	0
11	20241212	195000	4826853580	19180	19180	19180	19180	0
12	20241212	194900	4826853580	19180	19180	19180	19180	0
13	20241212	194800	4826853580	19180	19180	19180	19180	0
14	20241212	194700	4826853580	19180	19180	19180	19180	0
15	20241212	194600	4826853580	19180	19180	19180	19180	0
16	20241212	194500	4826853580	19180	19180	19180	19180	0
17	20241212	194400	4826853580	19180	19180	19180	19180	0
18	20241212	194300	4826853580	19180	19180	19180	19180	0
19	20241212	194200	4826853580	19180	19180	19180	19180	0
20	20241212	194100	4826853580	19180	19180	19180	19180	0
21	20241212	194000	4826853580	19180	19180	19180	19180	0
22	20241212	193900	4826853580	19180	19180	19180	19180	0
23	20241212	193800	4826853580	19180	19180	19180	19180	0
24	20241212	193700	4826853580	19180	19180	19180	19180	0
25	20241212	193600	4826853580	19180	19180	19180	19180	0
26	20241212	193500	4826853580	19180	19180	19180	19180	0
27	20241212	193400	4826853580	19180	19180	19180	19180	0
28	20241212	193300	4826853580	19180	19180	19180	19180	0
29	20241212	193200	4826853580	19180	19180	19180	19180	0
30	20241212	193100	4826853580	19180	19180	19180	19180	0
31	20241212	193000	4826853580	19180	19180	19180	19180	0
32	20241212	192900	4826853580	19180	19180	19180	19180	4507
33	20241212	192800	4826853580	19180	19180	19180	19180	0
34	20241212	192700	4826853580	19180	19180	19180	19180	0
35	20241212	192600	4826853580	19180	19180	19180	19180	0
36	20241212	192500	4826853580	19180	19180	19180	19180	0
37	20241212	192400	4826853580	19180	19180	19180	19180	0
38	20241212	192300	4826853580	19180	19180	19180	19180	0
39	20241212	192200	4826853580	19180	19180	19180	19180	0
40	20241212	192100	4826853580	19180	19180	19180	19180	0
41	20241212	192000	4826853580	19180	19180	19180	19180	0
42	20241212	191900	4826853580	19180	19180	19180	19180	0
43	20241212	191800	4826853580	19180	19180	19180	19180	0
44	20241212	191700	4826853580	19180	19180	19180	19180	0
45	20241212	191600	4826853580	19180	19180	19180	19180	0
46	20241212	191500	4826853580	19180	19180	19180	19180	0
47	20241212	191400	4826853580	19180	19180	19180	19180	0
48	20241212	191300	4826853580	19180	19180	19180	19180	0
49	20241212	191200	4826853580	19180	19180	19180	19180	0
50	20241212	191100	4826853580	19180	19180	19180	19180	0
51	20241212	191000	4826853580	19180	19180	19180	19180	0
52	20241212	190900	4826853580	19180	19180	19180	19180	0
53	20241212	190800	4826853580	19180	19180	19180	19180	0
54	20241212	190700	4826853580	19180	19180	19180	19180	0
55	20241212	190600	4826853580	19180	19180	19180	19180	0
56	20241212	190500	4826853580	19180	19180	19180	19180	0
57	20241212	190400	4826853580	19180	19180	19180	19180	0
58	20241212	190300	4826853580	19180	19180	19180	19180	0
59	20241212	190200	4826853580	19180	19180	19180	19180	0
60	20241212	190100	4826853580	19180	19180	19180	19180	0
61	20241212	190000	4826853580	19180	19180	19180	19180	0
62	20241212	185900	4826853580	19180	19180	19180	19180	4507
63	20241212	185800	4826853580	19180	19180	19180	19180	0
64	20241212	185700	4826853580	19180	19180	19180	19180	0
65	20241212	185600	4826853580	19180	19180	19180	19180	0
66	20241212	185500	4826853580	19180	19180	19180	19180	0
67	20241212	185400	4826853580	19180	19180	19180	19180	0
68	20241212	185300	4826853580	19180	19180	19180	19180	0
69	20241212	185200	4826853580	19180	19180	19180	19180	0
70	20241212	185100	4826853580	19180	19180	19180	19180	0
71	20241212	185000	4826853580	19180	19180	19180	19180	0
72	20241212	184900	4826853580	19180	19180	19180	19180	0
73	20241212	184800	4826853580	19180	19180	19180	19180	0
74	20241212	184700	4826853580	19180	19180	19180	19180	0
75	20241212	184600	4826853580	19180	19180	19180	19180	0
76	20241212	184500	4826853580	19180	19180	19180	19180	0
77	20241212	184400	4826853580	19180	19180	19180	19180	0
78	20241212	184300	4826853580	19180	19180	19180	19180	0
79	20241212	184200	4826853580	19180	19180	19180	19180	0
80	20241212	184100	4826853580	19180	19180	19180	19180	0
81	20241212	184000	4826853580	19180	19180	19180	19180	0
82	20241212	183900	4826853580	19180	19180	19180	19180	0
83	20241212	183800	4826853580	19180	19180	19180	19180	0
84	20241212	183700	4826853580	19180	19180	19180	19180	0
85	20241212	183600	4826853580	19180	19180	19180	19180	0
86	20241212	183500	4826853580	19180	19180	19180	19180	0
87	20241212	183400	4826853580	19180	19180	19180	19180	0
88	20241212	183300	4826853580	19180	19180	19180	19180	0
89	20241212	183200	4826853580	19180	19180	19180	19180	0
90	20241212	183100	4826853580	19180	19180	19180	19180	0
91	20241212	183000	4826853580	19180	19180	19180	19180	0
92	20241212	182900	4826853580	19180	19180	19180	19180	4507
93	20241212	182800	4826853580	19180	19180	19180	19180	0
94	20241212	182700	4826853580	19180	19180	19180	19180	0
95	20241212	182600	4826853580	19180	19180	19180	19180	0
96	20241212	182500	4826853580	19180	19180	19180	19180	0
97	20241212	182400	4826853580	19180	19180	19180	19180	0
98	20241212	182300	4826853580	19180	19180	19180	19180	0
99	20241212	182200	4826853580	19180	19180	19180	19180	0
100	20241212	182100	4826853580	19180	19180	19180	19180	0
101	20241212	182000	4826853580	19180	19180	19180	19180	0
102	20241212	181900	4826853580	19180	19180	19180	19180	0
103	20241212	181800	4826853580	19180	19180	19180	19180	0
104	20241212	181700	4826853580	19180	19180	19180	19180	0
105	20241212	181600	4826853580	19180	19180	19180	19180	0
106	20241212	181500	4826853580	19180	19180	19180	19180	0
107	20241212	181400	4826853580	19180	19180	19180	19180	0
108	20241212	181300	4826853580	19180	19180	19180	19180	0
109	20241212	181200	4826853580	19180	19180	19180	19180	0
110	20241212	181100	4826853580	19180	19180	19180	19180	0
111	20241212	181000	4826853580	19180	19180	19180	19180	0
112	20241212	180900	4826853580	19180	19180	19180	19180	0
113	20241212	180800	4826853580	19180	19180	19180	19180	0
114	20241212	180700	4826853580	19180	19180	19180	19180	0
115	20241212	180600	4826853580	19180	19180	19180	19180	0
116	20241212	180500	4826853580	19180	19180	19180	19180	0
117	20241212	180400	4826853580	19180	19180	19180	19180	0
118	20241212	180300	4826853580	19180	19180	19180	19180	0
119	20241212	180200	4826853580	19180	19180	19180	19180	0
120	20241212	180100	4826853580	19180	19180	19180	19180	0
121	20241212	180000	4826853580	19180	19180	19180	19180	0
122	20241212	175900	4826853580	19180	19180	19180	19180	4507
123	20241212	175800	4826853580	19180	19180	19180	19180	0
124	20241212	175700	4826853580	19180	19180	19180	19180	0
125	20241212	175600	4826853580	19180	19180	19180	19180	0
126	20241212	175500	4826853580	19180	19180	19180	19180	0
127	20241212	175400	4826853580	19180	19180	19180	19180	0
128	20241212	175300	4826853580	19180	19180	19180	19180	0
129	20241212	175200	4826853580	19180	19180	19180	19180	0
130	20241212	175100	4826853580	19180	19180	19180	19180	0
131	20241212	175000	4826853580	19180	19180	19180	19180	0
132	20241212	174900	4826853580	19180	19180	19180	19180	0
133	20241212	174800	4826853580	19180	19180	19180	19180	0
134	20241212	174700	4826853580	19180	19180	19180	19180	0
135	20241212	174600	4826853580	19180	19180	19180	19180	0
136	20241212	174500	4826853580	19180	19180	19180	19180	0
137	20241212	174400	4826853580	19180	19180	19180	19180	0
138	20241212	174300	4826853580	19180	19180	19180	19180	0
139	20241212	174200	4826853580	19180	19180	19180	19180	0
140	20241212	174100	4826853580	19180	19180	19180	19180	0
141	20241212	174000	4826853580	19180	19180	19180	19180	0
142	20241212	173900	4826853580	19180	19180	19180	19180	0
143	20241212	173800	4826853580	19180	19180	19180	19180	0
144	20241212	173700	4826853580	19180	19180	19180	19180	0
145	20241212	173600	4826853580	19180	19180	19180	19180	0
146	20241212	173500	4826853580	19180	19180	19180	19180	0
147	20241212	173400	4826853580	19180	19180	19180	19180	0
148	20241212	173300	4826853580	19180	19180	19180	19180	0
149	20241212	173200	4826853580	19180	19180	19180	19180	0
150	20241212	173100	4826853580	19180	19180	19180	19180	0
151	20241212	173000	4826853580	19180	19180	19180	19180	0
152	20241212	172900	4826853580	19180	19180	19180	19180	4507
153	20241212	172800	4826853580	19180	19180	19180	19180	0
154	20241212	172700	4826853580	19180	19180	19180	19180	0
155	20241212	172600	4826853580	19180	19180	19180	19180	0
156	20241212	172500	4826853580	19180	19180	19180	19180	0
157	20241212	172400	4826853580	19180	19180	19180	19180	0
158	20241212	172300	4826853580	19180	19180	19180	19180	0
159	20241212	172200	4826853580	19180	19180	19180	19180	0
160	20241212	172100	4826853580	19180	19180	19180	19180	0
161	20241212	172000	4826853580	19180	19180	19180	19180	0
162	20241212	171900	4826853580	19180	19180	19180	19180	0
163	20241212	171800	4826853580	19180	19180	19180	19180	0
164	20241212	171700	4826853580	19180	19180	19180	19180	0
165	20241212	171600	4826853580	19180	19180	19180	19180	0
166	20241212	171500	4826853580	19180	19180	19180	19180	0
167	20241212	171400	4826853580	19180	19180	19180	19180	0
168	20241212	171300	4826853580	19180	19180	19180	19180	0
169	20241212	171200	4826853580	19180	19180	19180	19180	0
170	20241212	171100	4826853580	19180	19180	19180	19180	0
171	20241212	171000	4826853580	19180	19180	19180	19180	0
172	20241212	170900	4826853580	19180	19180	19180	19180	0
173	20241212	170800	4826853580	19180	19180	19180	19180	0
174	20241212	170700	4826853580	19180	19180	19180	19180	0
175	20241212	170600	4826853580	19180	19180	19180	19180	0
176	20241212	170500	4826853580	19180	19180	19180	19180	0
177	20241212	170400	4826853580	19180	19180	19180	19180	0
178	20241212	170300	4826853580	19180	19180	19180	19180	0
179	20241212	170200	4826853580	19180	19180	19180	19180	0
180	20241212	170100	4826853580	19180	19180	19180	19180	0
181	20241212	170000	4826853580	19180	19180	19180	19180	0
182	20241212	165900	4826853580	19180	19180	19180	19180	4507
183	20241212	165800	4826853580	19180	19180	19180	19180	0
184	20241212	165700	4826853580	19180	19180	19180	19180	0
185	20241212	165600	4826853580	19180	19180	19180	19180	0
186	20241212	165500	4826853580	19180	19180	19180	19180	0
187	20241212	165400	4826853580	19180	19180	19180	19180	0
188	20241212	165300	4826853580	19180	19180	19180	19180	0
189	20241212	165200	4826853580	19180	19180	19180	19180	0
190	20241212	165100	4826853580	19180	19180	19180	19180	0
191	20241212	165000	4826853580	19180	19180	19180	19180	0
192	20241212	164900	4826853580	19180	19180	19180	19180	0
193	20241212	164800	4826853580	19180	19180	19180	19180	0
194	20241212	164700	4826853580	19180	19180	19180	19180	0
195	20241212	164600	4826853580	19180	19180	19180	19180	0
196	20241212	164500	4826853580	19180	19180	19180	19180	0
197	20241212	164400	4826853580	19180	19180	19180	19180	0
198	20241212	164300	4826853580	19180	19180	19180	19180	0
199	20241212	164200	4826853580	19180	19180	19180	19180	0
200	20241212	164100	4826853580	19180	19180	19180	19180	0
201	20241212	164000	4826853580	19180	19180	19180	19180	0
202	20241212	163900	4826853580	19180	19180	19180	19180	0
203	20241212	163800	4826853580	19180	19180	19180	19180	0
204	20241212	163700	4826853580	19180	19180	19180	19180	0
205	20241212	163600	4826853580	19180	19180	19180	19180	0
206	20241212	163500	4826853580	19180	19180	19180	19180	0
207	20241212	163400	4826853580	19180	19180	19180	19180	0
208	20241212	163300	4826853580	19180	19180	19180	19180	0
209	20241212	163200	4826853580	19180	19180	19180	19180	0
210	20241212	163100	4826853580	19180	19180	19180	19180	0
211	20241212	163000	4826853580	19180	19180	19180	19180	0
212	20241212	162900	4826853580	19180	19180	19180	19180	4507
213	20241212	162800	4826853580	19180	19180	19180	19180	0
214	20241212	162700	4826853580	19180	19180	19180	19180	0
215	20241212	162600	4826853580	19180	19180	19180	19180	0
216	20241212	162500	4826853580	19180	19180	19180	19180	0
217	20241212	162400	4826853580	19180	19180	19180	19180	0
218	20241212	162300	4826853580	19180	19180	19180	19180	0
219	20241212	162200	4826853580	19180	19180	19180	19180	0
220	20241212	162100	4826853580	19180	19180	19180	19180	0
221	20241212	162000	4826853580	19180	19180	19180	19180	0
222	20241212	161900	4826853580	19180	19180	19180	19180	0
223	20241212	161800	4826853580	19180	19180	19180	19180	0
224	20241212	161700	4826853580	19180	19180	19180	19180	0
225	20241212	161600	4826853580	19180	19180	19180	19180	0
226	20241212	161500	4826853580	19180	19180	19180	19180	0
227	20241212	161400	4826853580	19180	19180	19180	19180	0
228	20241212	161300	4826853580	19180	19180	19180	19180	0
229	20241212	161200	4826853580	19180	19180	19180	19180	0
230	20241212	161100	4826853580	19180	19180	19180	19180	0
231	20241212	161000	4826853580	19180	19180	19180	19180	0
232	20241212	160900	4826853580	19180	19180	19180	19180	0
233	20241212	160800	4826853580	19180	19180	19180	19180	0
234	20241212	160700	4826853580	19180	19180	19180	19180	0
235	20241212	160600	4826853580	19180	19180	19180	19180	0
236	20241212	160500	4826853580	19180	19180	19180	19180	0
237	20241212	160400	4826853580	19180	19180	19180	19180	0
238	20241212	160300	4826853580	19180	19180	19180	19180	0
239	20241212	160200	4826853580	19180	19180	19180	19180	0
240	20241212	160100	4826853580	19180	19180	19180	19180	0
241	20241212	160000	4826853580	19180	19180	19180	19180	0
242	20241212	155900	4826853580	19180	19180	19180	19180	4507
243	20241212	155800	4826853580	19180	19180	19180	19180	0
244	20241212	155700	4826853580	19180	19180	19180	19180	0
245	20241212	155600	4826853580	19180	19180	19180	19180	0
246	20241212	155500	4826853580	19180	19180	19180	19180	0
247	20241212	155400	4826853580	19180	19180	19180	19180	0
248	20241212	155300	4826853580	19180	19180	19180	19180	0
249	20241212	155200	4826853580	19180	19180	19180	19180	0
250	20241212	155100	4826853580	19180	19180	19180	19180	0
251	20241212	155000	4826853580	19180	19180	19180	19180	0
252	20241212	154900	4826853580	19180	19180	19180	19180	0
253	20241212	154800	4826853580	19180	19180	19180	19180	0
254	20241212	154700	4826853580	19180	19180	19180	19180	0
255	20241212	154600	4826853580	19180	19180	19180	19180	0
256	20241212	154500	4826853580	19180	19180	19180	19180	0
257	20241212	154400	4826853580	19180	19180	19180	19180	0
258	20241212	154300	4826853580	19180	19180	19180	19180	0
259	20241212	154200	4826853580	19180	19180	19180	19180	0
260	20241212	154100	4826853580	19180	19180	19180	19180	0
261	20241212	154000	4826853580	19180	19180	19180	19180	0
262	20241212	153900	4826853580	19180	19180	19180	19180	0
263	20241212	153800	4826853580	19180	19180	19180	19180	0
264	20241212	153700	4826853580	19180	19180	19180	19180	0
265	20241212	153600	4826853580	19180	19180	19180	19180	0
266	20241212	153500	4826853580	19180	19180	19180	19180	0
267	20241212	153400	4826853580	19180	19180	19180	19180	0
268	20241212	153300	4826853580	19180	19180	19180	19180	0
269	20241212	153200	4826853580	19180	19180	19180	19180	0
270	20241212	153100	4826853580	19180	19180	19180	19180	0
271	20241212	153000	4826853580	19180	19180	19180	19180	4507
272	20241212	152900	4740409320	19180	19180	19180	19180	0
273	20241212	152800	4740409320	19180	19180	19180	19180	0
274	20241212	152700	4740409320	19180	19180	19180	19180	0
275	20241212	152600	4740409320	19180	19180	19180	19180	0
276	20241212	152500	4740409320	19180	19180	19180	19180	0
277	20241212	152400	4740409320	19180	19180	19180	19180	0
278	20241212	152300	4740409320	19180	19180	19180	19180	0
279	20241212	152200	4740409320	19180	19180	19180	19180	0
280	20241212	152100	4740409320	19180	19180	19180	19180	0
281	20241212	152000	4740409320	19180	19180	19180	19180	0
282	20241212	151900	4740409320	19180	19180	19180	19170	1222
283	20241212	151800	4716977940	19180	19170	19180	19170	820
284	20241212	151700	4701257230	19170	19160	19170	19160	163
285	20241212	151600	4698133030	19170	19150	19170	19150	1035
286	20241212	151500	4678302770	19150	19150	19160	19150	332
287	20241212	151400	4671944860	19150	19140	19150	19140	608
288	20241212	151300	4660306760	19150	19160	19160	19140	351
289	20241212	151200	4653584070	19160	19150	19160	19150	274
290	20241212	151100	4648336270	19150	19150	19150	19150	78
291	20241212	151000	4646842570	19140	19150	19150	19140	1648
292	20241212	150900	4615299710	19150	19140	19150	19140	838
293	20241212	150800	4599258160	19140	19130	19140	19130	1006
294	20241212	150700	4580009640	19130	19130	19130	19130	200
295	20241212	150600	4576183640	19130	19130	19140	19130	1019
296	20241212	150500	4556688490	19140	19130	19140	19130	620
297	20241212	150400	4544827690	19130	19120	19130	19120	532
298	20241212	150300	4534651820	19120	19110	19120	19110	339
299	20241212	150200	4528173520	19110	19110	19110	19110	403
300	20241212	150100	4520472190	19110	19080	19110	19080	348
301	20241212	150000	4513827090	19080	19080	19080	19080	131
302	20241212	145900	4511327610	19080	19060	19080	19060	224
303	20241212	145800	4507057490	19060	19070	19070	19060	327
304	20241212	145700	4500822260	19070	19090	19090	19070	52
305	20241212	145600	4499829600	19110	19050	19110	19050	263
306	20241212	145500	4494803730	19050	19050	19050	19050	267
307	20241212	145400	4489717380	19050	19090	19090	19050	1649
308	20241212	145300	4458295480	19110	19110	19110	19110	0
309	20241212	145200	4458295480	19110	19110	19110	19110	0
310	20241212	145100	4458295480	19110	19090	19110	19090	200
311	20241212	145000	4454475950	19090	19090	19090	19090	1
312	20241212	144900	4454456860	19090	19090	19090	19090	110
313	20241212	144800	4452356960	19090	19070	19090	19070	117
314	20241212	144700	4450124260	19070	19070	19070	19070	77
315	20241212	144600	4448655870	19070	19060	19070	19060	4
316	20241212	144500	4448579600	19060	19070	19070	19060	384
317	20241212	144400	4441257740	19080	19090	19090	19080	1110
318	20241212	144300	4420077500	19100	19090	19100	19090	33
319	20241212	144200	4419447520	19100	19100	19100	19090	151
320	20241212	144100	4416564420	19100	19120	19120	19100	378
321	20241212	144000	4409342350	19110	19120	19120	19110	470
322	20241212	143900	4400358400	19120	19130	19130	19120	492
323	20241212	143800	4390950070	19130	19140	19140	19130	306
324	20241212	143700	4385094730	19150	19150	19150	19140	21
325	20241212	143600	4384692760	19160	19160	19160	19160	1
326	20241212	143500	4384673600	19160	19140	19160	19140	115
327	20241212	143400	4382472480	19160	19120	19160	19120	106
328	20241212	143300	4380445720	19120	19120	19120	19120	30
329	20241212	143200	4379872120	19170	19120	19170	19120	120
330	20241212	143100	4377576890	19120	19120	19120	19120	404
331	20241212	143000	4369852410	19120	19120	19120	19120	96
332	20241212	142900	4368016890	19120	19180	19180	19120	626
333	20241212	142800	4356041830	19180	19180	19180	19180	0
334	20241212	142700	4356041830	19180	19180	19180	19180	5
335	20241212	142600	4355945930	19180	19180	19180	19180	0
336	20241212	142500	4355945930	19180	19180	19180	19180	1
337	20241212	142400	4355926750	19180	19180	19180	19180	300
338	20241212	142300	4350172750	19180	19180	19180	19180	60
339	20241212	142200	4349021950	19180	19180	19180	19180	2
340	20241212	142100	4348983590	19180	19180	19180	19180	205
341	20241212	142000	4345051690	19180	19100	19190	19100	2250
342	20241212	141900	4301949490	19110	19100	19110	19090	121
343	20241212	141800	4299638990	19100	19100	19100	19100	104
344	20241212	141700	4297652590	19100	19100	19100	19100	406
345	20241212	141600	4289897990	19110	19120	19120	19110	587
346	20241212	141500	4278677640	19130	19130	19130	19130	52
347	20241212	141400	4277682880	19140	19140	19140	19140	0
348	20241212	141300	4277682880	19140	19140	19140	19140	5
349	20241212	141200	4277587180	19150	19150	19150	19150	0
350	20241212	141100	4277587180	19150	19130	19150	19130	16
351	20241212	141000	4277281080	19130	19130	19130	19130	0
352	20241212	140900	4277281080	19130	19130	19140	19130	201
353	20241212	140800	4273435850	19130	19130	19130	19130	0
354	20241212	140700	4273435850	19130	19130	19130	19130	261
355	20241212	140600	4268442920	19120	19140	19150	19100	2633
356	20241212	140500	4218116310	19140	19150	19150	19140	257
357	20241212	140400	4213194770	19180	19190	19200	19160	1035
358	20241212	140300	4193340440	19200	19190	19200	19190	206
359	20241212	140200	4189385300	19190	19190	19190	19190	6
360	20241212	140100	4189270160	19190	19190	19200	19190	1084
361	20241212	140000	4168459650	19190	19210	19210	19190	1044
362	20241212	135900	4148414530	19210	19200	19210	19190	815
363	20241212	135800	4132766910	19200	19200	19200	19200	1050
364	20241212	135700	4112606910	19190	19190	19190	19190	734
365	20241212	135600	4098521450	19190	19180	19190	19180	1351
366	20241212	135500	4072599270	19180	19180	19190	19170	843
367	20241212	135400	4056428270	19180	19170	19180	19170	1388
368	20241212	135300	4029809710	19170	19170	19170	19170	10
369	20241212	135200	4029618010	19170	19150	19170	19150	1559
370	20241212	135100	3999747700	19160	19140	19160	19110	3676
371	20241212	135000	3929383560	19150	19130	19150	19120	16
372	20241212	134900	3929077470	19120	19150	19150	19120	272
373	20241212	134800	3923875110	19130	19150	19150	19130	565
374	20241212	134700	3913061210	19160	19150	19160	19150	86
375	20241212	134600	3911413550	19160	19160	19160	19160	33
376	20241212	134500	3910781270	19150	19160	19160	19150	64
377	20241212	134400	3909555460	19160	19160	19160	19150	1836
378	20241212	134300	3874387490	19150	19160	19160	19150	91
379	20241212	134200	3872644160	19160	19110	19160	19110	3337
380	20241212	134100	3808807230	19110	19090	19110	19090	565
381	20241212	134000	3798016070	19090	19090	19090	19090	369
382	20241212	133900	3790971860	19090	19080	19090	19080	25
383	20241212	133800	3790494620	19090	19090	19090	19090	150
384	20241212	133700	3787631120	19100	19100	19100	19100	0
385	20241212	133600	3787631120	19100	19100	19100	19100	174
386	20241212	133500	3784307720	19090	19090	19090	19090	2
387	20241212	133400	3784269540	19090	19100	19100	19090	402
388	20241212	133300	3776592550	19100	19090	19100	19090	372
389	20241212	133200	3769487960	19070	19070	19070	19070	0
390	20241212	133100	3769487960	19070	19070	19070	19070	60
391	20241212	133000	3768343760	19070	19080	19080	19070	289
392	20241212	132900	3762829820	19080	19100	19100	19080	486
393	20241212	132800	3753549800	19100	19100	19100	19100	23
394	20241212	132700	3753110500	19060	19050	19060	19050	57
395	20241212	132600	3752024630	19100	19100	19100	19100	1
396	20241212	132500	3752005530	19050	19050	19050	19050	80
397	20241212	132400	3750481530	19050	19070	19070	19050	403
398	20241212	132300	3742796380	19060	19070	19070	19060	300
399	20241212	132200	3737078340	19060	19060	19060	19060	7
400	20241212	132100	3736944920	19110	19060	19110	19060	2594
401	20241212	132000	3687455290	19060	19040	19060	19040	2627
402	20241212	131900	3637413180	19010	19000	19010	19000	410
403	20241212	131800	3629619580	19000	19040	19040	19000	4522
404	20241212	131700	3543628600	19040	19020	19040	19020	627
405	20241212	131600	3531697950	19020	19000	19020	19000	594
406	20241212	131500	3520405570	19000	18990	19000	18990	735
407	20241212	131400	3506443200	18980	18980	18980	18980	107
408	20241212	131300	3504412340	18980	18980	18980	18980	151
409	20241212	131200	3501546360	18970	18940	18970	18940	1313
410	20241212	131100	3476667590	18930	18900	18930	18900	1810
411	20241212	131000	3442418420	18910	18920	18920	18910	1432
412	20241212	130900	3415338910	18920	18920	18920	18920	12
413	20241212	130800	3415111870	18910	18910	18910	18910	0
414	20241212	130700	3415111870	18910	18920	18920	18910	432
415	20241212	130600	3406938560	18920	18950	18950	18920	2580
416	20241212	130500	3358087180	18950	18970	18970	18950	233
417	20241212	130400	3353669790	18940	18940	18940	18940	10
418	20241212	130300	3353480390	18940	18950	18950	18940	1399
419	20241212	130200	3326973770	18960	18960	18960	18960	412
420	20241212	130100	3319162250	18960	18960	18960	18960	67
421	20241212	130000	3317891930	18960	18960	18960	18960	0
422	20241212	125900	3317891930	18960	18970	18970	18960	1142
423	20241212	125800	3296228860	18970	18970	18970	18970	0
424	20241212	125700	3296228860	18970	18970	18970	18970	0
425	20241212	125600	3296228860	18970	18980	18980	18970	55
426	20241212	125500	3295185460	18980	18980	18980	18980	10
427	20241212	125400	3294995660	18980	18960	18980	18960	196
428	20241212	125300	3291279480	18960	18960	18960	18960	716
429	20241212	125200	3277704120	18960	18970	18970	18960	200
430	20241212	125100	3273911790	18960	18960	18960	18960	0
431	20241212	125000	3273911790	18960	18960	18960	18960	0
432	20241212	124900	3273911790	18960	18960	18960	18960	0
433	20241212	124800	3273911790	18960	18960	18960	18960	0
434	20241212	124700	3273911790	18960	18960	18960	18960	4
435	20241212	124600	3273835950	18960	18970	18970	18960	209
436	20241212	124500	3269871570	18970	18970	18970	18970	0
437	20241212	124400	3269871570	18970	18970	18970	18970	0
438	20241212	124300	3269871570	18970	18970	18970	18970	0
439	20241212	124200	3269871570	18970	18970	18970	18970	47
440	20241212	124100	3268979980	18970	18980	18980	18970	131
441	20241212	124000	3266494180	19010	19010	19010	19010	0
442	20241212	123900	3266494180	19010	19010	19010	19010	0
443	20241212	123800	3266494180	19010	19010	19010	19010	205
444	20241212	123700	3262597130	19010	19010	19010	19010	1
445	20241212	123600	3262578120	18980	18960	18980	18950	638
446	20241212	123500	3250474610	18960	18970	18970	18960	738
447	20241212	123400	3236481260	18980	18980	18980	18980	0
448	20241212	123300	3236481260	18980	18980	18980	18980	0
449	20241212	123200	3236481260	18980	18970	18980	18970	205
450	20241212	123100	3232592360	18970	18970	18970	18970	3
451	20241212	123000	3232535450	18970	18970	18980	18970	31
452	20241212	122900	3231947370	18980	18980	18980	18980	151
453	20241212	122800	3229081390	18980	18980	18980	18980	0
454	20241212	122700	3229081390	18980	18980	18980	18980	458
455	20241212	122600	3220388550	18990	18990	18990	18990	0
456	20241212	122500	3220388550	18990	19010	19010	18990	469
457	20241212	122400	3211479580	19010	19010	19010	19010	40
458	20241212	122300	3210719180	19010	19010	19010	19010	1
459	20241212	122200	3210700170	19010	19010	19010	19010	100
460	20241212	122100	3208799170	19010	19010	19010	19010	130
461	20241212	122000	3206327870	19010	19010	19010	19010	0
462	20241212	121900	3206327870	19010	19000	19010	19000	117
463	20241212	121800	3204104700	19000	19000	19000	19000	0
464	20241212	121700	3204104700	19000	19000	19000	19000	310
465	20241212	121600	3198214700	18990	19000	19000	18990	100
466	20241212	121500	3196315600	19000	19000	19000	19000	1
467	20241212	121400	3196296600	18990	18990	18990	18990	10
468	20241212	121300	3196106700	18990	18990	18990	18990	0
469	20241212	121200	3196106700	18990	18990	18990	18990	49
470	20241212	121100	3195176190	18990	18990	18990	18990	0
471	20241212	121000	3195176190	18990	18990	18990	18990	0
472	20241212	120900	3195176190	18990	18990	18990	18990	154
473	20241212	120800	3192251730	18990	18990	18990	18990	688
474	20241212	120700	3179186610	18990	19000	19000	18990	285
475	20241212	120600	3173771760	19000	19010	19010	19000	160
476	20241212	120500	3170731610	19010	19010	19010	19010	210
477	20241212	120400	3166739510	19010	19010	19010	19010	10
478	20241212	120300	3166549410	19010	19010	19010	19010	266
479	20241212	120200	3161492750	19010	19010	19010	19010	139
480	20241212	120100	3158850360	19010	19010	19010	19010	32
481	20241212	120000	3158242040	19010	19010	19010	19010	35
482	20241212	115900	3157576690	19040	19040	19040	19040	1
483	20241212	115800	3157557650	19010	19010	19010	19010	2
484	20241212	115700	3157519630	19010	19010	19010	19010	3
485	20241212	115600	3157462600	19010	19010	19010	19010	50
486	20241212	115500	3156512100	19070	19070	19070	19070	0
487	20241212	115400	3156512100	19070	19010	19070	19010	300
488	20241212	115300	3150799570	19010	19010	19010	19010	0
489	20241212	115200	3150799570	19010	18990	19010	18990	130
490	20241212	115100	3148328950	19000	19000	19000	19000	718
491	20241212	115000	3134686950	19010	19010	19010	19010	3
492	20241212	114900	3134629920	19000	19000	19000	19000	267
493	20241212	114800	3129556920	19010	19010	19010	19010	543
494	20241212	114700	3119234490	19010	19020	19040	19010	277
495	20241212	114600	3113967960	19050	19020	19050	19020	12
496	20241212	114500	3113739690	19020	19030	19030	19020	225
497	20241212	114400	3109460160	19030	19030	19030	19030	0
498	20241212	114300	3109460160	19030	19030	19030	19030	1700
499	20241212	114200	3077109160	19030	19060	19060	19030	570
500	20241212	114100	3066253200	19050	19050	19050	19050	923
501	20241212	114000	3048670050	19050	19040	19050	19040	6
502	20241212	113900	3048555770	19050	19050	19050	19040	148
503	20241212	113800	3045736480	19040	19040	19040	19040	12
504	20241212	113700	3045508000	19040	19050	19050	19040	137
505	20241212	113600	3042898280	19050	19040	19050	19040	250
506	20241212	113500	3038137140	19040	19010	19040	19010	634
507	20241212	113400	3026074120	19010	19010	19010	19010	0
508	20241212	113300	3026074120	19010	19030	19030	19010	132
509	20241212	113200	3023563730	19030	19030	19030	19030	0
510	20241212	113100	3023563730	19030	19030	19030	19030	286
511	20241212	113000	3018121150	19020	19040	19040	19020	360
512	20241212	112900	3011271760	19070	19070	19070	19070	1
513	20241212	112800	3011252690	19070	19070	19070	19070	1
514	20241212	112700	3011233620	19080	19040	19080	19020	677
515	20241212	112600	2998350120	19040	19080	19080	19040	857
516	20241212	112500	2982022560	19040	19040	19070	19040	2690
517	20241212	112400	2930765390	19030	18970	19030	18970	338
518	20241212	112300	2924338940	19000	19000	19000	19000	0
519	20241212	112200	2924338940	19000	18990	19000	18990	639
520	20241212	112100	2912203070	18970	18940	18970	18940	324
521	20241212	112000	2906063590	18940	18930	18940	18930	265
522	20241212	111900	2901045290	18900	18890	18900	18890	1395
523	20241212	111800	2874683160	18900	18920	18920	18900	4634
524	20241212	111700	2787039840	18930	18930	18930	18930	1071
525	20241212	111600	2766765810	18940	18980	18980	18930	2338
526	20241212	111500	2722450480	18980	18990	18990	18980	162
527	20241212	111400	2719375710	18990	18990	18990	18990	302
528	20241212	111300	2713640730	19000	19000	19000	19000	2
529	20241212	111200	2713602730	19010	19000	19010	19000	108
530	20241212	111100	2711550700	19010	19000	19010	19000	288
531	20241212	111000	2706078650	19000	18990	19000	18990	404
532	20241212	110900	2698404650	19000	19010	19010	18980	145
533	20241212	110800	2695651390	19010	19010	19010	19010	208
534	20241212	110700	2691697310	19010	19010	19010	18970	539
535	20241212	110600	2681469130	19010	19010	19010	18980	1479
536	20241212	110500	2653381670	19020	19020	19020	19020	0
537	20241212	110400	2653381670	19020	19050	19050	19020	10
538	20241212	110300	2653191320	19050	19050	19050	19050	100
539	20241212	110200	2651286320	19010	19030	19030	19010	359
540	20241212	110100	2644459090	19030	19040	19040	19030	277
541	20241212	110000	2639186540	19070	19070	19070	19070	1
542	20241212	105900	2639167470	19070	19070	19070	19070	0
543	20241212	105800	2639167470	19070	19070	19070	19070	121
544	20241212	105700	2636860000	19070	19070	19070	19070	0
545	20241212	105600	2636860000	19070	19070	19070	19060	35
546	20241212	105500	2636192610	19000	19000	19000	19000	40
547	20241212	105400	2635432610	19000	19010	19010	18990	2230
548	20241212	105300	2593060840	19020	19080	19080	19020	1694
549	20241212	105200	2560831990	19030	19060	19100	19030	754
550	20241212	105100	2546477270	19100	19100	19100	19100	0
551	20241212	105000	2546477270	19100	19100	19100	19100	15
552	20241212	104900	2546190770	19120	19120	19120	19120	0
553	20241212	104800	2546190770	19120	19040	19120	19020	1289
554	20241212	104700	2521581460	19120	19120	19120	19120	0
555	20241212	104600	2521581460	19120	19060	19120	19040	1047
556	20241212	104500	2501623060	19060	19120	19120	19060	703
557	20241212	104400	2488208880	19090	19110	19110	19090	420
558	20241212	104300	2480186820	19120	19120	19120	19110	141
559	20241212	104200	2477491490	19120	19120	19120	19090	1593
560	20241212	104100	2447049540	19120	19100	19120	19100	372
561	20241212	104000	2439939760	19100	19100	19100	19100	279
562	20241212	103900	2434610860	19110	19100	19110	19100	1819
563	20241212	103800	2399864880	19100	19100	19100	19060	805
564	20241212	103700	2384500740	19100	19080	19100	19080	523
565	20241212	103600	2374516360	19070	19050	19070	19050	375
566	20241212	103500	2367368280	19050	19040	19050	19040	419
567	20241212	103400	2359387380	19040	19030	19040	19030	54
568	20241212	103300	2358359260	19040	18980	19040	18980	3055
569	20241212	103200	2300296800	18970	18970	18970	18970	111
570	20241212	103100	2298191130	18970	18990	18990	18970	2
571	20241212	103000	2298153170	18990	18990	18990	18990	63
572	20241212	102900	2296956800	18990	18970	18990	18970	491
573	20241212	102800	2287639670	18970	18910	18970	18910	262
574	20241212	102700	2282672230	18960	18920	18960	18920	2848
575	20241212	102600	2228728590	18920	18910	18920	18910	148
576	20241212	102500	2225928820	18890	18910	18910	18890	55
577	20241212	102400	2224889720	18910	18910	18910	18910	445
578	20241212	102300	2216474770	18900	18880	18900	18880	1209
579	20241212	102200	2193633130	18880	18880	18880	18880	3
580	20241212	102100	2193576490	18880	18810	18880	18800	3039
581	20241212	102000	2136303820	18830	18880	18880	18810	1749
582	20241212	101900	2103386470	18830	18880	18880	18830	882
583	20241212	101800	2086768280	18850	18890	18890	18850	1056
584	20241212	101700	2066859010	18890	18890	18890	18850	1706
585	20241212	101600	2034667050	18890	18890	18890	18890	273
586	20241212	101500	2029510080	18890	18890	18910	18890	1069
587	20241212	101400	2009313500	18890	18800	18890	18800	7049
588	20241212	101300	1876356410	18800	18820	18820	18800	4499
589	20241212	101200	1791740820	18820	18860	18860	18820	1509
590	20241212	101100	1763301990	18850	18870	18880	18840	228
591	20241212	101000	1759001300	18870	18870	18870	18840	25
592	20241212	100900	1758529610	18880	18880	18880	18880	1
593	20241212	100800	1758510730	18880	18880	18880	18880	46
594	20241212	100700	1757642250	18880	18890	18890	18830	528
595	20241212	100600	1747698600	18890	18840	18890	18840	935
596	20241212	100500	1730083150	18820	18800	18820	18800	1298
597	20241212	100400	1705655890	18820	18810	18820	18800	1152
598	20241212	100300	1683992280	18820	18820	18820	18820	25
599	20241212	100200	1683521780	18810	18830	18830	18810	1003
600	20241212	100100	1664646860	18830	18830	18830	18830	368
601	20241212	100000	1657717420	18840	18840	18840	18830	457
602	20241212	095900	1649111760	18840	18840	18840	18840	212
603	20241212	095800	1645117680	18850	18850	18850	18850	0
604	20241212	095700	1645117680	18850	18820	18860	18820	1260
605	20241212	095600	1621366990	18810	18800	18830	18800	1587
606	20241212	095500	1591509660	18800	18820	18820	18800	2892
607	20241212	095400	1537122460	18830	18830	18830	18830	376
608	20241212	095300	1530042380	18830	18820	18830	18820	352
609	20241212	095200	1523416240	18810	18830	18830	18810	665
610	20241212	095100	1510902230	18830	18850	18850	18830	757
611	20241212	095000	1496638190	18860	18840	18860	18840	302
612	20241212	094900	1490943660	18850	18870	18870	18850	812
613	20241212	094800	1475633830	18870	18860	18870	18860	1289
614	20241212	094700	1451313090	18860	18860	18860	18860	10
615	20241212	094600	1451124490	18860	18860	18880	18860	236
616	20241212	094500	1446672830	18870	18900	18900	18870	1054
617	20241212	094400	1426779240	18920	18920	18920	18920	0
618	20241212	094300	1426779240	18920	18890	18920	18880	952
619	20241212	094200	1408787450	18910	18910	18910	18910	7
620	20241212	094100	1408655080	18910	18870	18910	18870	690
621	20241212	094000	1395632400	18880	18920	18920	18880	1939
622	20241212	093900	1358992840	18920	18890	18920	18890	1657
623	20241212	093800	1327662040	18850	18870	18870	18850	2000
624	20241212	093700	1289953910	18870	18870	18900	18870	664
625	20241212	093600	1277422370	18890	18870	18890	18860	2746
626	20241212	093500	1225603520	18870	18860	18880	18860	966
627	20241212	093400	1207375970	18830	18810	18860	18800	2486
628	20241212	093300	1160618390	18810	18870	18870	18810	886
629	20241212	093200	1143945220	18830	18850	18850	18830	793
630	20241212	093100	1129004690	18860	18880	18880	18860	839
631	20241212	093000	1113172920	18890	18890	18890	18890	163
632	20241212	092900	1110093850	18890	18880	18890	18880	392
633	20241212	092800	1102690980	18890	18870	18890	18870	767
634	20241212	092700	1088210050	18870	18880	18880	18870	96
635	20241212	092600	1086397590	18880	18880	18880	18880	50
636	20241212	092500	1085453590	18890	18750	18890	18750	2594
637	20241212	092400	1036550500	18740	18760	18760	18740	815
638	20241212	092300	1021276390	18750	18770	18770	18750	722
639	20241212	092200	1007735390	18770	18740	18770	18740	11
640	20241212	092100	1007528990	18750	18740	18750	18710	2408
641	20241212	092000	962416990	18750	18870	18870	18750	7635
642	20241212	091900	818786820	18880	18860	18900	18860	672
643	20241212	091800	806093840	18860	18860	18870	18860	1208
644	20241212	091700	783309010	18860	18850	18860	18850	718
645	20241212	091600	769774700	18850	18880	18900	18850	349
646	20241212	091500	763190520	18870	18800	18870	18800	2694
647	20241212	091400	712508550	18850	18800	18850	18760	3056
648	20241212	091300	655045270	18810	18840	18850	18800	2386
649	20241212	091200	610142800	18850	18870	18870	18800	3208
650	20241212	091100	549699260	18850	18900	18900	18850	1791
651	20241212	091000	515897380	18900	18900	18910	18900	1547
652	20241212	090900	486657570	18900	19010	19010	18890	5518
653	20241212	090800	382176680	19010	19010	19010	18970	1079
654	20241212	090700	361687770	19010	19040	19050	19010	1252
655	20241212	090600	337861310	19040	18950	19040	18940	650
656	20241212	090500	325531800	19000	19000	19010	18940	3719
657	20241212	090400	254978400	19000	19010	19030	19000	434
658	20241212	090300	246725630	19010	18980	19040	18980	28
659	20241212	090200	246192670	19060	19130	19130	18980	5111
660	20241212	090100	148851890	19130	19100	19130	19100	954
661	20241212	090000	130617640	19040	18980	19110	18980	6870