KissMeData/181710/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203000	2650804350	19210	19210	19210	19210	7443
3	20241213	202900	2650804350	19210	19210	19210	19210	0
4	20241213	202800	2650804350	19210	19210	19210	19210	0
5	20241213	202700	2650804350	19210	19210	19210	19210	0
6	20241213	202600	2650804350	19210	19210	19210	19210	0
7	20241213	202500	2650804350	19210	19210	19210	19210	0
8	20241213	202400	2650804350	19210	19210	19210	19210	0
9	20241213	202300	2650804350	19210	19210	19210	19210	0
10	20241213	202200	2650804350	19210	19210	19210	19210	0
11	20241213	202100	2650804350	19210	19210	19210	19210	0
12	20241213	202000	2650804350	19210	19210	19210	19210	0
13	20241213	201900	2650804350	19210	19210	19210	19210	0
14	20241213	201800	2650804350	19210	19210	19210	19210	0
15	20241213	201700	2650804350	19210	19210	19210	19210	0
16	20241213	201600	2650804350	19210	19210	19210	19210	0
17	20241213	201500	2650804350	19210	19210	19210	19210	0
18	20241213	201400	2650804350	19210	19210	19210	19210	0
19	20241213	201300	2650804350	19210	19210	19210	19210	0
20	20241213	201200	2650804350	19210	19210	19210	19210	0
21	20241213	201100	2650804350	19210	19210	19210	19210	0
22	20241213	201000	2650804350	19210	19210	19210	19210	0
23	20241213	200900	2650804350	19210	19210	19210	19210	0
24	20241213	200800	2650804350	19210	19210	19210	19210	0
25	20241213	200700	2650804350	19210	19210	19210	19210	0
26	20241213	200600	2650804350	19210	19210	19210	19210	0
27	20241213	200500	2650804350	19210	19210	19210	19210	0
28	20241213	200400	2650804350	19210	19210	19210	19210	0
29	20241213	200300	2650804350	19210	19210	19210	19210	0
30	20241213	200200	2650804350	19210	19210	19210	19210	0
31	20241213	200100	2650804350	19210	19210	19210	19210	0
32	20241213	200000	2650804350	19210	19210	19210	19210	7443
33	20241213	195900	2650804350	19210	19210	19210	19210	0
34	20241213	195800	2650804350	19210	19210	19210	19210	0
35	20241213	195700	2650804350	19210	19210	19210	19210	0
36	20241213	195600	2650804350	19210	19210	19210	19210	0
37	20241213	195500	2650804350	19210	19210	19210	19210	0
38	20241213	195400	2650804350	19210	19210	19210	19210	0
39	20241213	195300	2650804350	19210	19210	19210	19210	0
40	20241213	195200	2650804350	19210	19210	19210	19210	0
41	20241213	195100	2650804350	19210	19210	19210	19210	0
42	20241213	195000	2650804350	19210	19210	19210	19210	0
43	20241213	194900	2650804350	19210	19210	19210	19210	0
44	20241213	194800	2650804350	19210	19210	19210	19210	0
45	20241213	194700	2650804350	19210	19210	19210	19210	0
46	20241213	194600	2650804350	19210	19210	19210	19210	0
47	20241213	194500	2650804350	19210	19210	19210	19210	0
48	20241213	194400	2650804350	19210	19210	19210	19210	0
49	20241213	194300	2650804350	19210	19210	19210	19210	0
50	20241213	194200	2650804350	19210	19210	19210	19210	0
51	20241213	194100	2650804350	19210	19210	19210	19210	0
52	20241213	194000	2650804350	19210	19210	19210	19210	0
53	20241213	193900	2650804350	19210	19210	19210	19210	0
54	20241213	193800	2650804350	19210	19210	19210	19210	0
55	20241213	193700	2650804350	19210	19210	19210	19210	0
56	20241213	193600	2650804350	19210	19210	19210	19210	0
57	20241213	193500	2650804350	19210	19210	19210	19210	0
58	20241213	193400	2650804350	19210	19210	19210	19210	0
59	20241213	193300	2650804350	19210	19210	19210	19210	0
60	20241213	193200	2650804350	19210	19210	19210	19210	0
61	20241213	193100	2650804350	19210	19210	19210	19210	0
62	20241213	193000	2650804350	19210	19210	19210	19210	7443
63	20241213	192900	2650804350	19210	19210	19210	19210	0
64	20241213	192800	2650804350	19210	19210	19210	19210	0
65	20241213	192700	2650804350	19210	19210	19210	19210	0
66	20241213	192600	2650804350	19210	19210	19210	19210	0
67	20241213	192500	2650804350	19210	19210	19210	19210	0
68	20241213	192400	2650804350	19210	19210	19210	19210	0
69	20241213	192300	2650804350	19210	19210	19210	19210	0
70	20241213	192200	2650804350	19210	19210	19210	19210	0
71	20241213	192100	2650804350	19210	19210	19210	19210	0
72	20241213	192000	2650804350	19210	19210	19210	19210	0
73	20241213	191900	2650804350	19210	19210	19210	19210	0
74	20241213	191800	2650804350	19210	19210	19210	19210	0
75	20241213	191700	2650804350	19210	19210	19210	19210	0
76	20241213	191600	2650804350	19210	19210	19210	19210	0
77	20241213	191500	2650804350	19210	19210	19210	19210	0
78	20241213	191400	2650804350	19210	19210	19210	19210	0
79	20241213	191300	2650804350	19210	19210	19210	19210	0
80	20241213	191200	2650804350	19210	19210	19210	19210	0
81	20241213	191100	2650804350	19210	19210	19210	19210	0
82	20241213	191000	2650804350	19210	19210	19210	19210	0
83	20241213	190900	2650804350	19210	19210	19210	19210	0
84	20241213	190800	2650804350	19210	19210	19210	19210	0
85	20241213	190700	2650804350	19210	19210	19210	19210	0
86	20241213	190600	2650804350	19210	19210	19210	19210	0
87	20241213	190500	2650804350	19210	19210	19210	19210	0
88	20241213	190400	2650804350	19210	19210	19210	19210	0
89	20241213	190300	2650804350	19210	19210	19210	19210	0
90	20241213	190200	2650804350	19210	19210	19210	19210	0
91	20241213	190100	2650804350	19210	19210	19210	19210	0
92	20241213	190000	2650804350	19210	19210	19210	19210	7443
93	20241213	185900	2650804350	19210	19210	19210	19210	0
94	20241213	185800	2650804350	19210	19210	19210	19210	0
95	20241213	185700	2650804350	19210	19210	19210	19210	0
96	20241213	185600	2650804350	19210	19210	19210	19210	0
97	20241213	185500	2650804350	19210	19210	19210	19210	0
98	20241213	185400	2650804350	19210	19210	19210	19210	0
99	20241213	185300	2650804350	19210	19210	19210	19210	0
100	20241213	185200	2650804350	19210	19210	19210	19210	0
101	20241213	185100	2650804350	19210	19210	19210	19210	0
102	20241213	185000	2650804350	19210	19210	19210	19210	0
103	20241213	184900	2650804350	19210	19210	19210	19210	0
104	20241213	184800	2650804350	19210	19210	19210	19210	0
105	20241213	184700	2650804350	19210	19210	19210	19210	0
106	20241213	184600	2650804350	19210	19210	19210	19210	0
107	20241213	184500	2650804350	19210	19210	19210	19210	0
108	20241213	184400	2650804350	19210	19210	19210	19210	0
109	20241213	184300	2650804350	19210	19210	19210	19210	0
110	20241213	184200	2650804350	19210	19210	19210	19210	0
111	20241213	184100	2650804350	19210	19210	19210	19210	0
112	20241213	184000	2650804350	19210	19210	19210	19210	0
113	20241213	183900	2650804350	19210	19210	19210	19210	0
114	20241213	183800	2650804350	19210	19210	19210	19210	0
115	20241213	183700	2650804350	19210	19210	19210	19210	0
116	20241213	183600	2650804350	19210	19210	19210	19210	0
117	20241213	183500	2650804350	19210	19210	19210	19210	0
118	20241213	183400	2650804350	19210	19210	19210	19210	0
119	20241213	183300	2650804350	19210	19210	19210	19210	0
120	20241213	183200	2650804350	19210	19210	19210	19210	0
121	20241213	183100	2650804350	19210	19210	19210	19210	0
122	20241213	183000	2650804350	19210	19210	19210	19210	7443
123	20241213	182900	2650804350	19210	19210	19210	19210	0
124	20241213	182800	2650804350	19210	19210	19210	19210	0
125	20241213	182700	2650804350	19210	19210	19210	19210	0
126	20241213	182600	2650804350	19210	19210	19210	19210	0
127	20241213	182500	2650804350	19210	19210	19210	19210	0
128	20241213	182400	2650804350	19210	19210	19210	19210	0
129	20241213	182300	2650804350	19210	19210	19210	19210	0
130	20241213	182200	2650804350	19210	19210	19210	19210	0
131	20241213	182100	2650804350	19210	19210	19210	19210	0
132	20241213	182000	2650804350	19210	19210	19210	19210	0
133	20241213	181900	2650804350	19210	19210	19210	19210	0
134	20241213	181800	2650804350	19210	19210	19210	19210	0
135	20241213	181700	2650804350	19210	19210	19210	19210	0
136	20241213	181600	2650804350	19210	19210	19210	19210	0
137	20241213	181500	2650804350	19210	19210	19210	19210	0
138	20241213	181400	2650804350	19210	19210	19210	19210	0
139	20241213	181300	2650804350	19210	19210	19210	19210	0
140	20241213	181200	2650804350	19210	19210	19210	19210	0
141	20241213	181100	2650804350	19210	19210	19210	19210	0
142	20241213	181000	2650804350	19210	19210	19210	19210	0
143	20241213	180900	2650804350	19210	19210	19210	19210	0
144	20241213	180800	2650804350	19210	19210	19210	19210	0
145	20241213	180700	2650804350	19210	19210	19210	19210	0
146	20241213	180600	2650804350	19210	19210	19210	19210	0
147	20241213	180500	2650804350	19210	19210	19210	19210	0
148	20241213	180400	2650804350	19210	19210	19210	19210	0
149	20241213	180300	2650804350	19210	19210	19210	19210	0
150	20241213	180200	2650804350	19210	19210	19210	19210	0
151	20241213	180100	2650804350	19210	19210	19210	19210	0
152	20241213	180000	2650804350	19210	19210	19210	19210	7443
153	20241213	175900	2650804350	19210	19210	19210	19210	0
154	20241213	175800	2650804350	19210	19210	19210	19210	0
155	20241213	175700	2650804350	19210	19210	19210	19210	0
156	20241213	175600	2650804350	19210	19210	19210	19210	0
157	20241213	175500	2650804350	19210	19210	19210	19210	0
158	20241213	175400	2650804350	19210	19210	19210	19210	0
159	20241213	175300	2650804350	19210	19210	19210	19210	0
160	20241213	175200	2650804350	19210	19210	19210	19210	0
161	20241213	175100	2650804350	19210	19210	19210	19210	0
162	20241213	175000	2650804350	19210	19210	19210	19210	0
163	20241213	174900	2650804350	19210	19210	19210	19210	0
164	20241213	174800	2650804350	19210	19210	19210	19210	0
165	20241213	174700	2650804350	19210	19210	19210	19210	0
166	20241213	174600	2650804350	19210	19210	19210	19210	0
167	20241213	174500	2650804350	19210	19210	19210	19210	0
168	20241213	174400	2650804350	19210	19210	19210	19210	0
169	20241213	174300	2650804350	19210	19210	19210	19210	0
170	20241213	174200	2650804350	19210	19210	19210	19210	0
171	20241213	174100	2650804350	19210	19210	19210	19210	0
172	20241213	174000	2650804350	19210	19210	19210	19210	0
173	20241213	173900	2650804350	19210	19210	19210	19210	0
174	20241213	173800	2650804350	19210	19210	19210	19210	0
175	20241213	173700	2650804350	19210	19210	19210	19210	0
176	20241213	173600	2650804350	19210	19210	19210	19210	0
177	20241213	173500	2650804350	19210	19210	19210	19210	0
178	20241213	173400	2650804350	19210	19210	19210	19210	0
179	20241213	173300	2650804350	19210	19210	19210	19210	0
180	20241213	173200	2650804350	19210	19210	19210	19210	0
181	20241213	173100	2650804350	19210	19210	19210	19210	0
182	20241213	173000	2650804350	19210	19210	19210	19210	7443
183	20241213	172900	2650804350	19210	19210	19210	19210	0
184	20241213	172800	2650804350	19210	19210	19210	19210	0
185	20241213	172700	2650804350	19210	19210	19210	19210	0
186	20241213	172600	2650804350	19210	19210	19210	19210	0
187	20241213	172500	2650804350	19210	19210	19210	19210	0
188	20241213	172400	2650804350	19210	19210	19210	19210	0
189	20241213	172300	2650804350	19210	19210	19210	19210	0
190	20241213	172200	2650804350	19210	19210	19210	19210	0
191	20241213	172100	2650804350	19210	19210	19210	19210	0
192	20241213	172000	2650804350	19210	19210	19210	19210	0
193	20241213	171900	2650804350	19210	19210	19210	19210	0
194	20241213	171800	2650804350	19210	19210	19210	19210	0
195	20241213	171700	2650804350	19210	19210	19210	19210	0
196	20241213	171600	2650804350	19210	19210	19210	19210	0
197	20241213	171500	2650804350	19210	19210	19210	19210	0
198	20241213	171400	2650804350	19210	19210	19210	19210	0
199	20241213	171300	2650804350	19210	19210	19210	19210	0
200	20241213	171200	2650804350	19210	19210	19210	19210	0
201	20241213	171100	2650804350	19210	19210	19210	19210	0
202	20241213	171000	2650804350	19210	19210	19210	19210	0
203	20241213	170900	2650804350	19210	19210	19210	19210	0
204	20241213	170800	2650804350	19210	19210	19210	19210	0
205	20241213	170700	2650804350	19210	19210	19210	19210	0
206	20241213	170600	2650804350	19210	19210	19210	19210	0
207	20241213	170500	2650804350	19210	19210	19210	19210	0
208	20241213	170400	2650804350	19210	19210	19210	19210	0
209	20241213	170300	2650804350	19210	19210	19210	19210	0
210	20241213	170200	2650804350	19210	19210	19210	19210	0
211	20241213	170100	2650804350	19210	19210	19210	19210	0
212	20241213	170000	2650804350	19210	19210	19210	19210	7443
213	20241213	165900	2650804350	19210	19210	19210	19210	0
214	20241213	165800	2650804350	19210	19210	19210	19210	0
215	20241213	165700	2650804350	19210	19210	19210	19210	0
216	20241213	165600	2650804350	19210	19210	19210	19210	0
217	20241213	165500	2650804350	19210	19210	19210	19210	0
218	20241213	165400	2650804350	19210	19210	19210	19210	0
219	20241213	165300	2650804350	19210	19210	19210	19210	0
220	20241213	165200	2650804350	19210	19210	19210	19210	0
221	20241213	165100	2650804350	19210	19210	19210	19210	0
222	20241213	165000	2650804350	19210	19210	19210	19210	0
223	20241213	164900	2650804350	19210	19210	19210	19210	0
224	20241213	164800	2650804350	19210	19210	19210	19210	0
225	20241213	164700	2650804350	19210	19210	19210	19210	0
226	20241213	164600	2650804350	19210	19210	19210	19210	0
227	20241213	164500	2650804350	19210	19210	19210	19210	0
228	20241213	164400	2650804350	19210	19210	19210	19210	0
229	20241213	164300	2650804350	19210	19210	19210	19210	0
230	20241213	164200	2650804350	19210	19210	19210	19210	0
231	20241213	164100	2650804350	19210	19210	19210	19210	0
232	20241213	164000	2650804350	19210	19210	19210	19210	0
233	20241213	163900	2650804350	19210	19210	19210	19210	0
234	20241213	163800	2650804350	19210	19210	19210	19210	0
235	20241213	163700	2650804350	19210	19210	19210	19210	0
236	20241213	163600	2650804350	19210	19210	19210	19210	0
237	20241213	163500	2650804350	19210	19210	19210	19210	0
238	20241213	163400	2650804350	19210	19210	19210	19210	0
239	20241213	163300	2650804350	19210	19210	19210	19210	0
240	20241213	163200	2650804350	19210	19210	19210	19210	0
241	20241213	163100	2650804350	19210	19210	19210	19210	0
242	20241213	163000	2650804350	19210	19210	19210	19210	7443
243	20241213	162900	2650804350	19210	19210	19210	19210	0
244	20241213	162800	2650804350	19210	19210	19210	19210	0
245	20241213	162700	2650804350	19210	19210	19210	19210	0
246	20241213	162600	2650804350	19210	19210	19210	19210	0
247	20241213	162500	2650804350	19210	19210	19210	19210	0
248	20241213	162400	2650804350	19210	19210	19210	19210	0
249	20241213	162300	2650804350	19210	19210	19210	19210	0
250	20241213	162200	2650804350	19210	19210	19210	19210	0
251	20241213	162100	2650804350	19210	19210	19210	19210	0
252	20241213	162000	2650804350	19210	19210	19210	19210	0
253	20241213	161900	2650804350	19210	19210	19210	19210	0
254	20241213	161800	2650804350	19210	19210	19210	19210	0
255	20241213	161700	2650804350	19210	19210	19210	19210	0
256	20241213	161600	2650804350	19210	19210	19210	19210	0
257	20241213	161500	2650804350	19210	19210	19210	19210	0
258	20241213	161400	2650804350	19210	19210	19210	19210	0
259	20241213	161300	2650804350	19210	19210	19210	19210	0
260	20241213	161200	2650804350	19210	19210	19210	19210	0
261	20241213	161100	2650804350	19210	19210	19210	19210	0
262	20241213	161000	2650804350	19210	19210	19210	19210	0
263	20241213	160900	2650804350	19210	19210	19210	19210	0
264	20241213	160800	2650804350	19210	19210	19210	19210	0
265	20241213	160700	2650804350	19210	19210	19210	19210	0
266	20241213	160600	2650804350	19210	19210	19210	19210	0
267	20241213	160500	2650804350	19210	19210	19210	19210	0
268	20241213	160400	2650804350	19210	19210	19210	19210	0
269	20241213	160300	2650804350	19210	19210	19210	19210	0
270	20241213	160200	2650804350	19210	19210	19210	19210	0
271	20241213	160100	2650804350	19210	19210	19210	19210	0
272	20241213	160000	2650804350	19210	19210	19210	19210	7443
273	20241213	155900	2650804350	19210	19210	19210	19210	0
274	20241213	155800	2650804350	19210	19210	19210	19210	0
275	20241213	155700	2650804350	19210	19210	19210	19210	0
276	20241213	155600	2650804350	19210	19210	19210	19210	0
277	20241213	155500	2650804350	19210	19210	19210	19210	0
278	20241213	155400	2650804350	19210	19210	19210	19210	0
279	20241213	155300	2650804350	19210	19210	19210	19210	0
280	20241213	155200	2650804350	19210	19210	19210	19210	0
281	20241213	155100	2650804350	19210	19210	19210	19210	0
282	20241213	155000	2650804350	19210	19210	19210	19210	0
283	20241213	154900	2650804350	19210	19210	19210	19210	0
284	20241213	154800	2650804350	19210	19210	19210	19210	0
285	20241213	154700	2650804350	19210	19210	19210	19210	0
286	20241213	154600	2650804350	19210	19210	19210	19210	0
287	20241213	154500	2650804350	19210	19210	19210	19210	0
288	20241213	154400	2650804350	19210	19210	19210	19210	0
289	20241213	154300	2650804350	19210	19210	19210	19210	0
290	20241213	154200	2650804350	19210	19210	19210	19210	0
291	20241213	154100	2650804350	19210	19210	19210	19210	0
292	20241213	154000	2650804350	19210	19210	19210	19210	0
293	20241213	153900	2650804350	19210	19210	19210	19210	0
294	20241213	153800	2650804350	19210	19210	19210	19210	0
295	20241213	153700	2650804350	19210	19210	19210	19210	0
296	20241213	153600	2650804350	19210	19210	19210	19210	0
297	20241213	153500	2650804350	19210	19210	19210	19210	0
298	20241213	153400	2650804350	19210	19210	19210	19210	0
299	20241213	153300	2650804350	19210	19210	19210	19210	0
300	20241213	153200	2650804350	19210	19210	19210	19210	0
301	20241213	153100	2650804350	19210	19210	19210	19210	0
302	20241213	153000	2650804350	19210	19210	19210	19210	14886
303	20241213	152900	2507824320	19080	19080	19080	19080	0
304	20241213	152800	2507824320	19080	19080	19080	19080	0
305	20241213	152700	2507824320	19080	19080	19080	19080	0
306	20241213	152600	2507824320	19080	19080	19080	19080	0
307	20241213	152500	2507824320	19080	19080	19080	19080	0
308	20241213	152400	2507824320	19080	19080	19080	19080	0
309	20241213	152300	2507824320	19080	19080	19080	19080	0
310	20241213	152200	2507824320	19080	19080	19080	19080	0
311	20241213	152100	2507824320	19080	19080	19080	19080	0
312	20241213	152000	2507824320	19080	19080	19080	19080	0
313	20241213	151900	2507824320	19080	19100	19110	19080	1447
314	20241213	151800	2480202650	19100	19110	19110	19100	358
315	20241213	151700	2473364620	19110	19110	19110	19100	150
316	20241213	151600	2470499150	19100	19110	19110	19100	167
317	20241213	151500	2467308510	19100	19110	19120	19100	529
318	20241213	151400	2457197550	19120	19100	19120	19090	486
319	20241213	151300	2447913560	19100	19100	19100	19090	672
320	20241213	151200	2435082300	19120	19120	19130	19100	609
321	20241213	151100	2423440380	19130	19120	19130	19120	67
322	20241213	151000	2422159320	19130	19120	19130	19120	57
323	20241213	150900	2421069130	19120	19120	19130	19120	70
324	20241213	150800	2419730720	19130	19110	19130	19110	832
325	20241213	150700	2403822900	19120	19110	19120	19110	116
326	20241213	150600	2401606050	19110	19110	19120	19110	14
327	20241213	150500	2401338460	19120	19110	19120	19110	125
328	20241213	150400	2398949470	19110	19110	19120	19110	8
329	20241213	150300	2398796570	19110	19110	19120	19110	80
330	20241213	150200	2397267520	19120	19110	19120	19110	19
331	20241213	150100	2396904420	19110	19110	19120	19100	1169
332	20241213	150000	2374565160	19110	19110	19120	19110	45
333	20241213	145900	2373705200	19120	19120	19120	19110	40
334	20241213	145800	2372940460	19110	19120	19120	19110	28
335	20241213	145700	2372405170	19120	19120	19130	19120	464
336	20241213	145600	2363532700	19120	19120	19130	19120	150
337	20241213	145500	2360664490	19120	19120	19130	19120	654
338	20241213	145400	2348159820	19120	19120	19130	19120	19
339	20241213	145300	2347796400	19130	19120	19130	19120	117
340	20241213	145200	2345559150	19120	19110	19130	19110	13
341	20241213	145100	2345310530	19130	19130	19130	19110	1091
342	20241213	145000	2324449090	19130	19140	19160	19120	2276
343	20241213	144900	2280879880	19150	19140	19150	19140	48
344	20241213	144800	2279960730	19150	19130	19150	19130	294
345	20241213	144700	2274333860	19130	19130	19140	19120	387
346	20241213	144600	2266930430	19120	19120	19130	19120	15
347	20241213	144500	2266643560	19130	19120	19130	19120	28
348	20241213	144400	2266107980	19120	19120	19130	19120	16
349	20241213	144300	2265801960	19130	19110	19130	19110	24
350	20241213	144200	2265342980	19110	19120	19120	19110	116
351	20241213	144100	2263125110	19110	19120	19120	19110	54
352	20241213	144000	2262093000	19110	19110	19120	19110	1494
353	20241213	143900	2233542210	19110	19120	19120	19110	21
354	20241213	143800	2233140700	19120	19120	19120	19120	13
355	20241213	143700	2232892140	19120	19110	19120	19110	53
356	20241213	143600	2231879220	19100	19110	19110	19100	73
357	20241213	143500	2230484800	19110	19130	19130	19100	1339
358	20241213	143400	2204888050	19130	19130	19130	19130	78
359	20241213	143300	2203395910	19130	19120	19130	19120	94
360	20241213	143200	2201597990	19130	19130	19130	19130	26
361	20241213	143100	2201100610	19120	19120	19120	19120	89
362	20241213	143000	2199398930	19120	19120	19120	19120	36
363	20241213	142900	2198710610	19120	19100	19120	19100	335
364	20241213	142800	2192309710	19100	19100	19100	19100	19
365	20241213	142700	2191946810	19100	19100	19100	19090	139
366	20241213	142600	2189293070	19100	19100	19100	19100	21
367	20241213	142500	2188891970	19090	19100	19100	19090	321
368	20241213	142400	2182763970	19100	19100	19100	19090	26
369	20241213	142300	2182267430	19100	19100	19110	19100	288
370	20241213	142200	2176766600	19110	19100	19110	19100	52
371	20241213	142100	2175773070	19100	19110	19110	19100	408
372	20241213	142000	2167980090	19110	19110	19110	19110	15
373	20241213	141900	2167693440	19090	19090	19090	19090	214
374	20241213	141800	2163608180	19090	19090	19090	19080	27
375	20241213	141700	2163092790	19090	19130	19130	19080	1528
376	20241213	141600	2133908340	19120	19110	19120	19110	65
377	20241213	141500	2132665580	19110	19110	19110	19110	58
378	20241213	141400	2131557200	19110	19100	19110	19100	142
379	20241213	141300	2128844590	19100	19100	19100	19100	19
380	20241213	141200	2128481690	19100	19070	19100	19070	317
381	20241213	141100	2122428730	19070	19050	19070	19050	1028
382	20241213	141000	2102845190	19070	19100	19100	19060	1158
383	20241213	140900	2080758260	19080	19080	19090	19080	133
384	20241213	140800	2078219670	19080	19090	19090	19080	30
385	20241213	140700	2077647050	19090	19070	19090	19070	104
386	20241213	140600	2075662620	19080	19080	19080	19080	23
387	20241213	140500	2075223780	19070	19050	19070	19050	380
388	20241213	140400	2067979470	19040	19040	19040	19040	33
389	20241213	140300	2067351150	19040	19030	19040	19030	124
390	20241213	140200	2064990370	19030	19030	19030	19030	1
391	20241213	140100	2064971340	19030	18990	19050	18990	133
392	20241213	140000	2062442690	19010	18960	19010	18960	548
393	20241213	135900	2052033330	18950	18960	18980	18950	350
394	20241213	135800	2045398620	18960	18950	18960	18950	166
395	20241213	135700	2042252440	18950	18950	18960	18950	179
396	20241213	135600	2038859980	18950	18980	18990	18950	551
397	20241213	135500	2028406530	18980	18990	18990	18980	283
398	20241213	135400	2023034740	18980	18990	19000	18980	164
399	20241213	135300	2019921300	18980	18970	19040	18970	358
400	20241213	135200	2013125440	18970	18970	18980	18970	235
401	20241213	135100	2008667420	18970	18950	18980	18930	181
402	20241213	135000	2005238030	18930	18900	18930	18900	278
403	20241213	134900	1999978790	18900	18900	18910	18900	142
404	20241213	134800	1997294960	18900	18930	18930	18900	139
405	20241213	134700	1994666930	18920	18890	18930	18890	277
406	20241213	134600	1989427800	18880	18860	18890	18860	332
407	20241213	134500	1983160270	18850	18880	18880	18850	184
408	20241213	134400	1979690040	18820	18810	18910	18810	307
409	20241213	134300	1973909460	18810	18930	18930	18810	141
410	20241213	134200	1971257130	18810	18930	18930	18810	140
411	20241213	134100	1968623610	18810	18870	18870	18810	539
412	20241213	134000	1958468120	18870	18860	18870	18860	109
413	20241213	133900	1956412210	18860	18890	18890	18860	143
414	20241213	133800	1953714360	18890	18890	18970	18890	532
415	20241213	133700	1943662760	18900	18890	18940	18890	671
416	20241213	133600	1930974770	18880	18890	18890	18880	237
417	20241213	133500	1926499250	18880	18910	18910	18880	776
418	20241213	133400	1911834640	18930	18970	18970	18920	481
419	20241213	133300	1902726270	18960	19000	19000	18960	748
420	20241213	133200	1888524280	19000	19000	19000	19000	207
421	20241213	133100	1884591280	19010	19000	19020	19000	143
422	20241213	133000	1881873690	19000	19010	19020	19000	231
423	20241213	132900	1877483760	19010	19010	19020	19010	163
424	20241213	132800	1874385010	19010	19010	19020	19010	160
425	20241213	132700	1871343400	19010	19020	19020	19000	265
426	20241213	132600	1866306950	19020	19040	19040	19010	689
427	20241213	132500	1853203820	19030	19030	19030	19020	188
428	20241213	132400	1849626750	19030	19080	19080	19010	194
429	20241213	132300	1845936330	19010	19010	19060	19010	247
430	20241213	132200	1841239010	19010	19010	19020	19010	146
431	20241213	132100	1838463520	19020	19040	19110	19010	1482
432	20241213	132000	1810267960	19030	19030	19100	19030	241
433	20241213	131900	1805681110	19030	19040	19100	19030	342
434	20241213	131800	1799172760	19030	19050	19100	19010	461
435	20241213	131700	1790400420	19050	19100	19100	19050	568
436	20241213	131600	1779560440	19100	19100	19100	19100	192
437	20241213	131500	1775893240	19100	19090	19100	19090	158
438	20241213	131400	1772876830	19090	19100	19100	19090	218
439	20241213	131300	1768715180	19100	19110	19120	19100	236
440	20241213	131200	1764205130	19130	19120	19140	19120	176
441	20241213	131100	1760839140	19130	19110	19130	19110	196
442	20241213	131000	1757092540	19110	19110	19110	19110	140
443	20241213	130900	1754417140	19110	19100	19120	19100	258
444	20241213	130800	1749486960	19160	19100	19160	19100	143
445	20241213	130700	1746755570	19110	19090	19160	19090	656
446	20241213	130600	1734218790	19090	19090	19200	19080	397
447	20241213	130500	1726642070	19100	19130	19200	19100	1775
448	20241213	130400	1692709040	19120	19120	19140	19110	441
449	20241213	130300	1684274060	19110	19110	19110	19110	215
450	20241213	130200	1680165410	19110	19120	19140	19110	724
451	20241213	130100	1666320020	19120	19200	19200	19120	1442
452	20241213	130000	1638669860	19200	19240	19250	19200	3695
453	20241213	125900	1567628150	19250	19250	19250	19250	100
454	20241213	125800	1565703150	19250	19250	19250	19240	107
455	20241213	125700	1563643450	19240	19240	19240	19240	5
456	20241213	125600	1563547250	19240	19240	19240	19240	301
457	20241213	125500	1557756010	19240	19230	19240	19230	54
458	20241213	125400	1556717060	19230	19240	19240	19230	58
459	20241213	125300	1555601180	19240	19240	19250	19240	447
460	20241213	125200	1547000400	19240	19230	19240	19230	53
461	20241213	125100	1545980710	19230	19240	19240	19230	303
462	20241213	125000	1540151310	19240	19240	19250	19240	202
463	20241213	124900	1536264330	19240	19240	19250	19240	67
464	20241213	124800	1534974750	19230	19240	19240	19230	315
465	20241213	124700	1528914800	19240	19240	19240	19240	73
466	20241213	124600	1527510280	19240	19230	19240	19230	62
467	20241213	124500	1526317430	19240	19240	19240	19240	153
468	20241213	124400	1523373710	19240	19240	19240	19240	54
469	20241213	124300	1522334750	19240	19240	19240	19230	58
470	20241213	124200	1521218860	19240	19240	19240	19240	54
471	20241213	124100	1520179900	19240	19240	19240	19240	50
472	20241213	124000	1519217900	19230	19240	19240	19230	57
473	20241213	123900	1518121250	19230	19240	19240	19230	380
474	20241213	123800	1510813040	19240	19230	19240	19230	153
475	20241213	123700	1507870320	19230	19230	19240	19230	75
476	20241213	123600	1506428040	19230	19220	19230	19220	61
477	20241213	123500	1505255070	19230	19220	19230	19220	102
478	20241213	123400	1503293840	19230	19230	19230	19230	88
479	20241213	123300	1501601600	19230	19230	19230	19230	51
480	20241213	123200	1500620870	19230	19240	19240	19230	438
481	20241213	123100	1492197350	19240	19230	19240	19230	102
482	20241213	123000	1490234880	19240	19240	19240	19230	413
483	20241213	122900	1482289770	19240	19240	19240	19230	293
484	20241213	122800	1476654470	19240	19230	19240	19230	54
485	20241213	122700	1475616020	19230	19230	19230	19230	167
486	20241213	122600	1472404610	19230	19230	19230	19230	67
487	20241213	122500	1471116200	19220	19220	19220	19220	501
488	20241213	122400	1461486980	19240	19230	19240	19220	78
489	20241213	122300	1459986940	19230	19220	19230	19220	160
490	20241213	122200	1456911240	19220	19240	19240	19210	1257
491	20241213	122100	1432749920	19240	19230	19240	19230	165
492	20241213	122000	1429576050	19240	19240	19240	19240	110
493	20241213	121900	1427459650	19230	19230	19240	19230	253
494	20241213	121800	1422593930	19230	19230	19230	19220	104
495	20241213	121700	1420594040	19230	19230	19230	19230	125
496	20241213	121600	1418190290	19220	19220	19230	19220	312
497	20241213	121500	1412193500	19210	19220	19220	19210	345
498	20241213	121400	1405562620	19220	19220	19220	19220	172
499	20241213	121300	1402256780	19210	19200	19210	19200	40
500	20241213	121200	1401488410	19200	19210	19220	19190	211
501	20241213	121100	1397438000	19220	19200	19220	19200	1114
502	20241213	121000	1376042040	19200	19200	19200	19180	651
503	20241213	120900	1363548740	19200	19190	19200	19190	158
504	20241213	120800	1360516230	19200	19200	19200	19200	54
505	20241213	120700	1359479430	19200	19190	19200	19190	73
506	20241213	120600	1358077850	19190	19190	19190	19190	45
507	20241213	120500	1357214300	19190	19180	19190	19180	172
508	20241213	120400	1353913670	19180	19200	19200	19170	295
509	20241213	120300	1348251480	19190	19140	19200	19140	2520
510	20241213	120200	1299941370	19140	19120	19140	19120	293
511	20241213	120100	1294335410	19130	19130	19140	19130	166
512	20241213	120000	1291159680	19130	19120	19130	19120	54
513	20241213	115900	1290126700	19130	19140	19150	19120	1479
514	20241213	115800	1261813360	19140	19140	19140	19140	138
515	20241213	115700	1259172040	19140	19130	19140	19130	246
516	20241213	115600	1254463610	19120	19120	19120	19120	4
517	20241213	115500	1254387130	19120	19120	19130	19120	364
518	20241213	115400	1247425940	19120	19120	19120	19120	50
519	20241213	115300	1246469940	19110	19110	19120	19110	64
520	20241213	115200	1245246400	19110	19110	19110	19110	222
521	20241213	115100	1241003980	19110	19090	19110	19090	223
522	20241213	115000	1236744210	19100	19080	19100	19080	102
523	20241213	114900	1234796450	19080	19080	19090	19080	113
524	20241213	114800	1232639820	19070	19070	19070	19060	64
525	20241213	114700	1231419470	19070	19080	19080	19070	112
526	20241213	114600	1229282530	19070	19070	19070	19070	40
527	20241213	114500	1228519730	19060	19060	19070	19060	70
528	20241213	114400	1227184940	19060	19050	19060	19050	36
529	20241213	114300	1226498800	19040	19080	19090	19040	157
530	20241213	114200	1223502660	19080	19070	19080	19070	37
531	20241213	114100	1222796730	19070	19060	19070	19060	56
532	20241213	114000	1221728850	19060	19060	19060	19050	250
533	20241213	113900	1216963860	19060	19050	19060	19050	56
534	20241213	113800	1215896520	19050	19050	19050	19040	45
535	20241213	113700	1215039280	19060	19060	19060	19050	142
536	20241213	113600	1212332820	19050	19050	19060	19050	64
537	20241213	113500	1211113130	19050	19060	19060	19050	88
538	20241213	113400	1209435870	19060	19030	19060	19030	97
539	20241213	113300	1207588130	19030	19020	19030	19020	11
540	20241213	113200	1207378810	19030	19030	19030	19020	74
541	20241213	113100	1205970610	19020	19020	19030	19020	56
542	20241213	113000	1204904990	19030	19040	19040	19020	98
543	20241213	112900	1203039690	19040	19030	19040	19030	59
544	20241213	112800	1201916390	19030	19050	19050	19030	127
545	20241213	112700	1199497730	19050	19040	19050	19040	38
546	20241213	112600	1198774170	19040	19030	19040	19020	127
547	20241213	112500	1196356450	19020	19020	19020	19010	6
548	20241213	112400	1196242350	19010	19020	19020	18990	896
549	20241213	112300	1179217970	19010	19080	19080	19010	1364
550	20241213	112200	1153240970	19070	19080	19080	19070	106
551	20241213	112100	1151218510	19080	19080	19080	19070	55
552	20241213	112000	1150169130	19070	19080	19080	19070	85
553	20241213	111900	1148547390	19080	19090	19090	19070	424
554	20241213	111800	1140460240	19090	19090	19090	19090	15
555	20241213	111700	1140173890	19090	19090	19110	19090	300
556	20241213	111600	1134442320	19090	19120	19120	19090	208
557	20241213	111500	1130466550	19110	19110	19120	19100	559
558	20241213	111400	1119779300	19120	19110	19120	19110	73
559	20241213	111300	1118384240	19110	19110	19120	19110	81
560	20241213	111200	1116835830	19110	19100	19110	19100	95
561	20241213	111100	1115020410	19100	19130	19130	19080	320
562	20241213	111000	1108907240	19140	19130	19140	19130	125
563	20241213	110900	1106514760	19130	19080	19130	19080	148
564	20241213	110800	1103687230	19080	19120	19130	19080	168
565	20241213	110700	1100475350	19120	19120	19120	19120	177
566	20241213	110600	1097091110	19110	19110	19120	19110	436
567	20241213	110500	1088757150	19110	19120	19120	19110	59
568	20241213	110400	1087629160	19120	19120	19120	19120	192
569	20241213	110300	1083958120	19120	19100	19120	19100	10
570	20241213	110200	1083766960	19100	19060	19100	19060	196
571	20241213	110100	1080026300	19060	19080	19080	19030	823
572	20241213	110000	1064349610	19090	19080	19090	19080	52
573	20241213	105900	1063356950	19090	19090	19090	19090	53
574	20241213	105800	1062345180	19090	19130	19130	19080	983
575	20241213	105700	1043563600	19140	19130	19140	19130	159
576	20241213	105600	1040521340	19130	19130	19130	19120	191
577	20241213	105500	1036868320	19120	19130	19130	19120	83
578	20241213	105400	1035280560	19130	19120	19130	19120	399
579	20241213	105300	1027651650	19110	19110	19120	19110	224
580	20241213	105200	1023370510	19110	19110	19110	19110	54
581	20241213	105100	1022338570	19110	19100	19110	19100	93
582	20241213	105000	1020561760	19100	19100	19110	19100	132
583	20241213	104900	1018040010	19100	19100	19110	19100	70
584	20241213	104800	1016702520	19100	19100	19100	19100	245
585	20241213	104700	1012023020	19100	19100	19100	19090	183
586	20241213	104600	1008528290	19100	19100	19100	19100	70
587	20241213	104500	1007191290	19100	19100	19100	19100	54
588	20241213	104400	1006159890	19090	19090	19090	19080	186
589	20241213	104300	1002609170	19080	19070	19080	19070	15
590	20241213	104200	1002322990	19080	19070	19080	19070	213
591	20241213	104100	998259040	19060	19060	19060	19060	801
592	20241213	104000	982991980	19050	19040	19060	19040	138
593	20241213	103900	980362430	19030	19020	19030	19010	318
594	20241213	103800	974311370	19030	19030	19030	19030	88
595	20241213	103700	972636730	19040	19050	19050	19040	232
596	20241213	103600	968218960	19050	19040	19050	19040	74
597	20241213	103500	966809460	19040	19020	19040	19020	344
598	20241213	103400	960263200	19020	19040	19040	19020	303
599	20241213	103300	954496870	19040	19030	19040	19030	55
600	20241213	103200	953450210	19030	19060	19060	19030	240
601	20241213	103100	948881180	19060	19050	19060	19050	222
602	20241213	103000	944651580	19060	19060	19060	19050	391
603	20241213	102900	937202190	19060	19050	19060	19050	176
604	20241213	102800	933848620	19060	19070	19070	19050	307
605	20241213	102700	927997310	19070	19050	19070	19050	149
606	20241213	102600	925158590	19050	19050	19060	19050	161
607	20241213	102500	922090680	19050	19040	19050	19040	105
608	20241213	102400	920090480	19030	19020	19030	19020	33
609	20241213	102300	919462620	19020	19030	19030	19010	178
610	20241213	102200	916076970	19020	19030	19030	19020	61
611	20241213	102100	914916250	19030	19020	19040	19020	170
612	20241213	102000	911680430	19030	19000	19030	19000	117
613	20241213	101900	909455840	19000	19000	19000	19000	168
614	20241213	101800	906263840	19000	19000	19000	19000	94
615	20241213	101700	904477840	19000	18970	19000	18970	776
616	20241213	101600	889739450	18970	18960	18970	18960	125
617	20241213	101500	887368750	18950	18940	18950	18940	290
618	20241213	101400	881875300	18940	18940	18940	18930	108
619	20241213	101300	879829800	18930	18940	18940	18930	79
620	20241213	101200	878333560	18940	18940	18950	18940	257
621	20241213	101100	873464060	18940	18950	18950	18940	120
622	20241213	101000	871190780	18950	18950	18950	18950	78
623	20241213	100900	869712680	18950	18930	18950	18930	189
624	20241213	100800	866131660	18930	18960	18960	18910	414
625	20241213	100700	858292830	18960	18950	18960	18950	75
626	20241213	100600	856871060	18950	18950	18950	18940	118
627	20241213	100500	854634980	18950	18960	18960	18950	269
628	20241213	100400	849535460	18960	18960	18960	18950	210
629	20241213	100300	845555430	18960	18960	18970	18950	163
630	20241213	100200	842465210	18960	18970	18970	18950	214
631	20241213	100100	838408010	18970	18970	18970	18950	207
632	20241213	100000	834483650	18970	18950	18970	18940	182
633	20241213	095900	831033920	18940	18930	18940	18930	66
634	20241213	095800	829784520	18930	18940	18940	18900	693
635	20241213	095700	816671690	18940	18980	18990	18940	542
636	20241213	095600	806396370	18970	18970	18980	18970	192
637	20241213	095500	802753380	18970	19000	19000	18970	295
638	20241213	095400	797152440	18990	18970	18990	18970	24
639	20241213	095300	796696920	18960	18960	18960	18960	113
640	20241213	095200	794554440	18950	19000	19000	18950	710
641	20241213	095100	781088960	18990	19000	19000	18990	141
642	20241213	095000	778411090	18990	18990	18990	18990	142
643	20241213	094900	775714510	18990	19010	19010	18990	116
644	20241213	094800	773511130	18980	19000	19010	18980	187
645	20241213	094700	769959060	19000	19000	19010	19000	260
646	20241213	094600	765018540	19000	18980	19020	18980	244
647	20241213	094500	760382510	18970	18960	18970	18960	263
648	20241213	094400	755395960	18960	19000	19000	18950	1536
649	20241213	094300	726248490	18990	18960	18990	18960	86
650	20241213	094200	724617490	18950	18940	18950	18940	421
651	20241213	094100	716643740	18940	18960	18960	18940	248
652	20241213	094000	711943960	18970	19010	19010	18970	427
653	20241213	093900	703836440	18990	19020	19020	18990	80
654	20241213	093800	702315940	19020	19010	19020	19010	144
655	20241213	093700	699578170	18990	19010	19010	18990	668
656	20241213	093600	686881860	19010	19010	19010	19000	219
657	20241213	093500	682718870	19000	19060	19070	18990	1060
658	20241213	093400	662560530	19070	19080	19090	19070	372
659	20241213	093300	655465210	19090	19110	19120	19090	987
660	20241213	093200	636602600	19110	19080	19110	19080	1176
661	20241213	093100	614146720	19090	19070	19090	19070	512
662	20241213	093000	604377460	19070	19070	19080	19070	427
663	20241213	092900	596231440	19080	19060	19080	19060	389
664	20241213	092800	588812540	19060	19050	19060	19050	876
665	20241213	092700	572122980	19040	19020	19040	19020	474
666	20241213	092600	563098980	19020	18990	19030	18990	1260
667	20241213	092500	539133060	18990	18990	18990	18970	190
668	20241213	092400	535527230	18990	19020	19020	18980	123
669	20241213	092300	533189820	19020	18970	19030	18960	4050
670	20241213	092200	456265930	18970	18920	18970	18910	1509
671	20241213	092100	427673870	18900	18950	18950	18900	1060
672	20241213	092000	407625580	18950	18940	18950	18910	1400
673	20241213	091900	381110560	18930	18880	18940	18880	3110
674	20241213	091800	322289200	18890	18890	18890	18890	85
675	20241213	091700	320683550	18880	18900	18900	18870	25
676	20241213	091600	320211610	18870	18910	18910	18870	547
677	20241213	091500	309875520	18920	18880	18920	18880	1825
678	20241213	091400	275376650	18870	18870	18880	18860	45
679	20241213	091300	274527620	18860	18880	18880	18860	523
680	20241213	091200	264655700	18890	18880	18890	18880	206
681	20241213	091100	260764640	18880	18900	18900	18880	158
682	20241213	091000	257779600	18900	18900	18920	18900	1458
683	20241213	090900	230216700	18880	18850	18920	18830	4973
684	20241213	090800	136343570	18860	18800	18860	18800	1261
685	20241213	090700	112589540	18800	18800	18800	18780	97
686	20241213	090600	110767490	18800	18820	18820	18800	128
687	20241213	090500	108359400	18830	18840	18850	18830	1337
688	20241213	090400	83161290	18840	18770	18840	18770	1805
689	20241213	090300	49228840	18740	18660	18780	18660	1562
690	20241213	090200	19936260	18650	18640	18650	18640	56
691	20241213	090100	18891870	18640	18640	18640	18640	0
692	20241213	090000	18891870	18640	18650	18650	18640	1001