KissMeData/130660/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202200	1641592420	9930	9930	9930	9930	4372
3	20241218	202100	1641592420	9930	9930	9930	9930	0
4	20241218	202000	1641592420	9930	9930	9930	9930	0
5	20241218	201900	1641592420	9930	9930	9930	9930	0
6	20241218	201800	1641592420	9930	9930	9930	9930	0
7	20241218	201700	1641592420	9930	9930	9930	9930	0
8	20241218	201600	1641592420	9930	9930	9930	9930	0
9	20241218	201500	1641592420	9930	9930	9930	9930	0
10	20241218	201400	1641592420	9930	9930	9930	9930	0
11	20241218	201300	1641592420	9930	9930	9930	9930	0
12	20241218	201200	1641592420	9930	9930	9930	9930	0
13	20241218	201100	1641592420	9930	9930	9930	9930	0
14	20241218	201000	1641592420	9930	9930	9930	9930	0
15	20241218	200900	1641592420	9930	9930	9930	9930	0
16	20241218	200800	1641592420	9930	9930	9930	9930	0
17	20241218	200700	1641592420	9930	9930	9930	9930	0
18	20241218	200600	1641592420	9930	9930	9930	9930	0
19	20241218	200500	1641592420	9930	9930	9930	9930	0
20	20241218	200400	1641592420	9930	9930	9930	9930	0
21	20241218	200300	1641592420	9930	9930	9930	9930	0
22	20241218	200200	1641592420	9930	9930	9930	9930	0
23	20241218	200100	1641592420	9930	9930	9930	9930	0
24	20241218	200000	1641592420	9930	9930	9930	9930	0
25	20241218	195900	1641592420	9930	9930	9930	9930	0
26	20241218	195800	1641592420	9930	9930	9930	9930	0
27	20241218	195700	1641592420	9930	9930	9930	9930	0
28	20241218	195600	1641592420	9930	9930	9930	9930	0
29	20241218	195500	1641592420	9930	9930	9930	9930	0
30	20241218	195400	1641592420	9930	9930	9930	9930	0
31	20241218	195300	1641592420	9930	9930	9930	9930	0
32	20241218	195200	1641592420	9930	9930	9930	9930	4372
33	20241218	195100	1641592420	9930	9930	9930	9930	0
34	20241218	195000	1641592420	9930	9930	9930	9930	0
35	20241218	194900	1641592420	9930	9930	9930	9930	0
36	20241218	194800	1641592420	9930	9930	9930	9930	0
37	20241218	194700	1641592420	9930	9930	9930	9930	0
38	20241218	194600	1641592420	9930	9930	9930	9930	0
39	20241218	194500	1641592420	9930	9930	9930	9930	0
40	20241218	194400	1641592420	9930	9930	9930	9930	0
41	20241218	194300	1641592420	9930	9930	9930	9930	0
42	20241218	194200	1641592420	9930	9930	9930	9930	0
43	20241218	194100	1641592420	9930	9930	9930	9930	0
44	20241218	194000	1641592420	9930	9930	9930	9930	0
45	20241218	193900	1641592420	9930	9930	9930	9930	0
46	20241218	193800	1641592420	9930	9930	9930	9930	0
47	20241218	193700	1641592420	9930	9930	9930	9930	0
48	20241218	193600	1641592420	9930	9930	9930	9930	0
49	20241218	193500	1641592420	9930	9930	9930	9930	0
50	20241218	193400	1641592420	9930	9930	9930	9930	0
51	20241218	193300	1641592420	9930	9930	9930	9930	0
52	20241218	193200	1641592420	9930	9930	9930	9930	0
53	20241218	193100	1641592420	9930	9930	9930	9930	0
54	20241218	193000	1641592420	9930	9930	9930	9930	0
55	20241218	192900	1641592420	9930	9930	9930	9930	0
56	20241218	192800	1641592420	9930	9930	9930	9930	0
57	20241218	192700	1641592420	9930	9930	9930	9930	0
58	20241218	192600	1641592420	9930	9930	9930	9930	0
59	20241218	192500	1641592420	9930	9930	9930	9930	0
60	20241218	192400	1641592420	9930	9930	9930	9930	0
61	20241218	192300	1641592420	9930	9930	9930	9930	0
62	20241218	192200	1641592420	9930	9930	9930	9930	4372
63	20241218	192100	1641592420	9930	9930	9930	9930	0
64	20241218	192000	1641592420	9930	9930	9930	9930	0
65	20241218	191900	1641592420	9930	9930	9930	9930	0
66	20241218	191800	1641592420	9930	9930	9930	9930	0
67	20241218	191700	1641592420	9930	9930	9930	9930	0
68	20241218	191600	1641592420	9930	9930	9930	9930	0
69	20241218	191500	1641592420	9930	9930	9930	9930	0
70	20241218	191400	1641592420	9930	9930	9930	9930	0
71	20241218	191300	1641592420	9930	9930	9930	9930	0
72	20241218	191200	1641592420	9930	9930	9930	9930	0
73	20241218	191100	1641592420	9930	9930	9930	9930	0
74	20241218	191000	1641592420	9930	9930	9930	9930	0
75	20241218	190900	1641592420	9930	9930	9930	9930	0
76	20241218	190800	1641592420	9930	9930	9930	9930	0
77	20241218	190700	1641592420	9930	9930	9930	9930	0
78	20241218	190600	1641592420	9930	9930	9930	9930	0
79	20241218	190500	1641592420	9930	9930	9930	9930	0
80	20241218	190400	1641592420	9930	9930	9930	9930	0
81	20241218	190300	1641592420	9930	9930	9930	9930	0
82	20241218	190200	1641592420	9930	9930	9930	9930	0
83	20241218	190100	1641592420	9930	9930	9930	9930	0
84	20241218	190000	1641592420	9930	9930	9930	9930	0
85	20241218	185900	1641592420	9930	9930	9930	9930	0
86	20241218	185800	1641592420	9930	9930	9930	9930	0
87	20241218	185700	1641592420	9930	9930	9930	9930	0
88	20241218	185600	1641592420	9930	9930	9930	9930	0
89	20241218	185500	1641592420	9930	9930	9930	9930	0
90	20241218	185400	1641592420	9930	9930	9930	9930	0
91	20241218	185300	1641592420	9930	9930	9930	9930	0
92	20241218	185200	1641592420	9930	9930	9930	9930	4372
93	20241218	185100	1641592420	9930	9930	9930	9930	0
94	20241218	185000	1641592420	9930	9930	9930	9930	0
95	20241218	184900	1641592420	9930	9930	9930	9930	0
96	20241218	184800	1641592420	9930	9930	9930	9930	0
97	20241218	184700	1641592420	9930	9930	9930	9930	0
98	20241218	184600	1641592420	9930	9930	9930	9930	0
99	20241218	184500	1641592420	9930	9930	9930	9930	0
100	20241218	184400	1641592420	9930	9930	9930	9930	0
101	20241218	184300	1641592420	9930	9930	9930	9930	0
102	20241218	184200	1641592420	9930	9930	9930	9930	0
103	20241218	184100	1641592420	9930	9930	9930	9930	0
104	20241218	184000	1641592420	9930	9930	9930	9930	0
105	20241218	183900	1641592420	9930	9930	9930	9930	0
106	20241218	183800	1641592420	9930	9930	9930	9930	0
107	20241218	183700	1641592420	9930	9930	9930	9930	0
108	20241218	183600	1641592420	9930	9930	9930	9930	0
109	20241218	183500	1641592420	9930	9930	9930	9930	0
110	20241218	183400	1641592420	9930	9930	9930	9930	0
111	20241218	183300	1641592420	9930	9930	9930	9930	0
112	20241218	183200	1641592420	9930	9930	9930	9930	0
113	20241218	183100	1641592420	9930	9930	9930	9930	0
114	20241218	183000	1641592420	9930	9930	9930	9930	0
115	20241218	182900	1641592420	9930	9930	9930	9930	0
116	20241218	182800	1641592420	9930	9930	9930	9930	0
117	20241218	182700	1641592420	9930	9930	9930	9930	0
118	20241218	182600	1641592420	9930	9930	9930	9930	0
119	20241218	182500	1641592420	9930	9930	9930	9930	0
120	20241218	182400	1641592420	9930	9930	9930	9930	0
121	20241218	182300	1641592420	9930	9930	9930	9930	0
122	20241218	182200	1641592420	9930	9930	9930	9930	4372
123	20241218	182100	1641592420	9930	9930	9930	9930	0
124	20241218	182000	1641592420	9930	9930	9930	9930	0
125	20241218	181900	1641592420	9930	9930	9930	9930	0
126	20241218	181800	1641592420	9930	9930	9930	9930	0
127	20241218	181700	1641592420	9930	9930	9930	9930	0
128	20241218	181600	1641592420	9930	9930	9930	9930	0
129	20241218	181500	1641592420	9930	9930	9930	9930	0
130	20241218	181400	1641592420	9930	9930	9930	9930	0
131	20241218	181300	1641592420	9930	9930	9930	9930	0
132	20241218	181200	1641592420	9930	9930	9930	9930	0
133	20241218	181100	1641592420	9930	9930	9930	9930	0
134	20241218	181000	1641592420	9930	9930	9930	9930	0
135	20241218	180900	1641592420	9930	9930	9930	9930	0
136	20241218	180800	1641592420	9930	9930	9930	9930	0
137	20241218	180700	1641592420	9930	9930	9930	9930	0
138	20241218	180600	1641592420	9930	9930	9930	9930	0
139	20241218	180500	1641592420	9930	9930	9930	9930	0
140	20241218	180400	1641592420	9930	9930	9930	9930	0
141	20241218	180300	1641592420	9930	9930	9930	9930	0
142	20241218	180200	1641592420	9930	9930	9930	9930	0
143	20241218	180100	1641592420	9930	9930	9930	9930	0
144	20241218	180000	1641592420	9930	9930	9930	9930	0
145	20241218	175900	1641592420	9930	9930	9930	9930	0
146	20241218	175800	1641592420	9930	9930	9930	9930	0
147	20241218	175700	1641592420	9930	9930	9930	9930	0
148	20241218	175600	1641592420	9930	9930	9930	9930	0
149	20241218	175500	1641592420	9930	9930	9930	9930	0
150	20241218	175400	1641592420	9930	9930	9930	9930	0
151	20241218	175300	1641592420	9930	9930	9930	9930	0
152	20241218	175200	1641592420	9930	9930	9930	9930	4372
153	20241218	175100	1641592420	9930	9930	9930	9930	0
154	20241218	175000	1641592420	9930	9930	9930	9930	0
155	20241218	174900	1641592420	9930	9930	9930	9930	0
156	20241218	174800	1641592420	9930	9930	9930	9930	0
157	20241218	174700	1641592420	9930	9930	9930	9930	0
158	20241218	174600	1641592420	9930	9930	9930	9930	0
159	20241218	174500	1641592420	9930	9930	9930	9930	0
160	20241218	174400	1641592420	9930	9930	9930	9930	0
161	20241218	174300	1641592420	9930	9930	9930	9930	0
162	20241218	174200	1641592420	9930	9930	9930	9930	0
163	20241218	174100	1641592420	9930	9930	9930	9930	0
164	20241218	174000	1641592420	9930	9930	9930	9930	0
165	20241218	173900	1641592420	9930	9930	9930	9930	0
166	20241218	173800	1641592420	9930	9930	9930	9930	0
167	20241218	173700	1641592420	9930	9930	9930	9930	0
168	20241218	173600	1641592420	9930	9930	9930	9930	0
169	20241218	173500	1641592420	9930	9930	9930	9930	0
170	20241218	173400	1641592420	9930	9930	9930	9930	0
171	20241218	173300	1641592420	9930	9930	9930	9930	0
172	20241218	173200	1641592420	9930	9930	9930	9930	0
173	20241218	173100	1641592420	9930	9930	9930	9930	0
174	20241218	173000	1641592420	9930	9930	9930	9930	0
175	20241218	172900	1641592420	9930	9930	9930	9930	0
176	20241218	172800	1641592420	9930	9930	9930	9930	0
177	20241218	172700	1641592420	9930	9930	9930	9930	0
178	20241218	172600	1641592420	9930	9930	9930	9930	0
179	20241218	172500	1641592420	9930	9930	9930	9930	0
180	20241218	172400	1641592420	9930	9930	9930	9930	0
181	20241218	172300	1641592420	9930	9930	9930	9930	0
182	20241218	172200	1641592420	9930	9930	9930	9930	4372
183	20241218	172100	1641592420	9930	9930	9930	9930	0
184	20241218	172000	1641592420	9930	9930	9930	9930	0
185	20241218	171900	1641592420	9930	9930	9930	9930	0
186	20241218	171800	1641592420	9930	9930	9930	9930	0
187	20241218	171700	1641592420	9930	9930	9930	9930	0
188	20241218	171600	1641592420	9930	9930	9930	9930	0
189	20241218	171500	1641592420	9930	9930	9930	9930	0
190	20241218	171400	1641592420	9930	9930	9930	9930	0
191	20241218	171300	1641592420	9930	9930	9930	9930	0
192	20241218	171200	1641592420	9930	9930	9930	9930	0
193	20241218	171100	1641592420	9930	9930	9930	9930	0
194	20241218	171000	1641592420	9930	9930	9930	9930	0
195	20241218	170900	1641592420	9930	9930	9930	9930	0
196	20241218	170800	1641592420	9930	9930	9930	9930	0
197	20241218	170700	1641592420	9930	9930	9930	9930	0
198	20241218	170600	1641592420	9930	9930	9930	9930	0
199	20241218	170500	1641592420	9930	9930	9930	9930	0
200	20241218	170400	1641592420	9930	9930	9930	9930	0
201	20241218	170300	1641592420	9930	9930	9930	9930	0
202	20241218	170200	1641592420	9930	9930	9930	9930	0
203	20241218	170100	1641592420	9930	9930	9930	9930	0
204	20241218	170000	1641592420	9930	9930	9930	9930	0
205	20241218	165900	1641592420	9930	9930	9930	9930	0
206	20241218	165800	1641592420	9930	9930	9930	9930	0
207	20241218	165700	1641592420	9930	9930	9930	9930	0
208	20241218	165600	1641592420	9930	9930	9930	9930	0
209	20241218	165500	1641592420	9930	9930	9930	9930	0
210	20241218	165400	1641592420	9930	9930	9930	9930	0
211	20241218	165300	1641592420	9930	9930	9930	9930	0
212	20241218	165200	1641592420	9930	9930	9930	9930	4372
213	20241218	165100	1641592420	9930	9930	9930	9930	0
214	20241218	165000	1641592420	9930	9930	9930	9930	0
215	20241218	164900	1641592420	9930	9930	9930	9930	0
216	20241218	164800	1641592420	9930	9930	9930	9930	0
217	20241218	164700	1641592420	9930	9930	9930	9930	0
218	20241218	164600	1641592420	9930	9930	9930	9930	0
219	20241218	164500	1641592420	9930	9930	9930	9930	0
220	20241218	164400	1641592420	9930	9930	9930	9930	0
221	20241218	164300	1641592420	9930	9930	9930	9930	0
222	20241218	164200	1641592420	9930	9930	9930	9930	0
223	20241218	164100	1641592420	9930	9930	9930	9930	0
224	20241218	164000	1641592420	9930	9930	9930	9930	0
225	20241218	163900	1641592420	9930	9930	9930	9930	0
226	20241218	163800	1641592420	9930	9930	9930	9930	0
227	20241218	163700	1641592420	9930	9930	9930	9930	0
228	20241218	163600	1641592420	9930	9930	9930	9930	0
229	20241218	163500	1641592420	9930	9930	9930	9930	0
230	20241218	163400	1641592420	9930	9930	9930	9930	0
231	20241218	163300	1641592420	9930	9930	9930	9930	0
232	20241218	163200	1641592420	9930	9930	9930	9930	0
233	20241218	163100	1641592420	9930	9930	9930	9930	0
234	20241218	163000	1641592420	9930	9930	9930	9930	0
235	20241218	162900	1641592420	9930	9930	9930	9930	0
236	20241218	162800	1641592420	9930	9930	9930	9930	0
237	20241218	162700	1641592420	9930	9930	9930	9930	0
238	20241218	162600	1641592420	9930	9930	9930	9930	0
239	20241218	162500	1641592420	9930	9930	9930	9930	0
240	20241218	162400	1641592420	9930	9930	9930	9930	0
241	20241218	162300	1641592420	9930	9930	9930	9930	0
242	20241218	162200	1641592420	9930	9930	9930	9930	4372
243	20241218	162100	1641592420	9930	9930	9930	9930	0
244	20241218	162000	1641592420	9930	9930	9930	9930	0
245	20241218	161900	1641592420	9930	9930	9930	9930	0
246	20241218	161800	1641592420	9930	9930	9930	9930	0
247	20241218	161700	1641592420	9930	9930	9930	9930	0
248	20241218	161600	1641592420	9930	9930	9930	9930	0
249	20241218	161500	1641592420	9930	9930	9930	9930	0
250	20241218	161400	1641592420	9930	9930	9930	9930	0
251	20241218	161300	1641592420	9930	9930	9930	9930	0
252	20241218	161200	1641592420	9930	9930	9930	9930	0
253	20241218	161100	1641592420	9930	9930	9930	9930	0
254	20241218	161000	1641592420	9930	9930	9930	9930	0
255	20241218	160900	1641592420	9930	9930	9930	9930	0
256	20241218	160800	1641592420	9930	9930	9930	9930	0
257	20241218	160700	1641592420	9930	9930	9930	9930	0
258	20241218	160600	1641592420	9930	9930	9930	9930	0
259	20241218	160500	1641592420	9930	9930	9930	9930	0
260	20241218	160400	1641592420	9930	9930	9930	9930	0
261	20241218	160300	1641592420	9930	9930	9930	9930	0
262	20241218	160200	1641592420	9930	9930	9930	9930	0
263	20241218	160100	1641592420	9930	9930	9930	9930	0
264	20241218	160000	1641592420	9930	9930	9930	9930	0
265	20241218	155900	1641592420	9930	9930	9930	9930	0
266	20241218	155800	1641592420	9930	9930	9930	9930	0
267	20241218	155700	1641592420	9930	9930	9930	9930	0
268	20241218	155600	1641592420	9930	9930	9930	9930	0
269	20241218	155500	1641592420	9930	9930	9930	9930	0
270	20241218	155400	1641592420	9930	9930	9930	9930	0
271	20241218	155300	1641592420	9930	9930	9930	9930	0
272	20241218	155200	1641592420	9930	9930	9930	9930	4372
273	20241218	155100	1641592420	9930	9930	9930	9930	0
274	20241218	155000	1641592420	9930	9930	9930	9930	0
275	20241218	154900	1641592420	9930	9930	9930	9930	0
276	20241218	154800	1641592420	9930	9930	9930	9930	0
277	20241218	154700	1641592420	9930	9930	9930	9930	0
278	20241218	154600	1641592420	9930	9930	9930	9930	0
279	20241218	154500	1641592420	9930	9930	9930	9930	0
280	20241218	154400	1641592420	9930	9930	9930	9930	0
281	20241218	154300	1641592420	9930	9930	9930	9930	0
282	20241218	154200	1641592420	9930	9930	9930	9930	0
283	20241218	154100	1641592420	9930	9930	9930	9930	0
284	20241218	154000	1641592420	9930	9930	9930	9930	0
285	20241218	153900	1641592420	9930	9930	9930	9930	0
286	20241218	153800	1641592420	9930	9930	9930	9930	0
287	20241218	153700	1641592420	9930	9930	9930	9930	0
288	20241218	153600	1641592420	9930	9930	9930	9930	0
289	20241218	153500	1641592420	9930	9930	9930	9930	0
290	20241218	153400	1641592420	9930	9930	9930	9930	0
291	20241218	153300	1641592420	9930	9930	9930	9930	0
292	20241218	153200	1641592420	9930	9930	9930	9930	0
293	20241218	153100	1641592420	9930	9930	9930	9930	0
294	20241218	153000	1641592420	9930	9930	9930	9930	4372
295	20241218	152900	1598178460	9930	9930	9930	9930	0
296	20241218	152800	1598178460	9930	9930	9930	9930	0
297	20241218	152700	1598178460	9930	9930	9930	9930	0
298	20241218	152600	1598178460	9930	9930	9930	9930	0
299	20241218	152500	1598178460	9930	9930	9930	9930	0
300	20241218	152400	1598178460	9930	9930	9930	9930	0
301	20241218	152300	1598178460	9930	9930	9930	9930	0
302	20241218	152200	1598178460	9930	9930	9930	9930	0
303	20241218	152100	1598178460	9930	9930	9930	9930	0
304	20241218	152000	1598178460	9930	9930	9930	9930	0
305	20241218	151900	1598178460	9930	9940	9940	9920	740
306	20241218	151800	1590830530	9930	9930	9940	9920	550
307	20241218	151700	1585365440	9920	9940	9940	9920	240
308	20241218	151600	1582980720	9940	9940	9940	9940	0
309	20241218	151500	1582980720	9940	9900	9940	9900	24
310	20241218	151400	1582742480	9950	9910	9950	9910	50
311	20241218	151300	1582245230	9910	9950	9950	9900	2183
312	20241218	151200	1560606360	9950	9950	9950	9930	195
313	20241218	151100	1558666150	9930	9940	9950	9930	203
314	20241218	151000	1556647520	9950	9940	9950	9930	435
315	20241218	150900	1552323390	9950	9940	9950	9940	162
316	20241218	150800	1550712810	9950	9940	9950	9940	160
317	20241218	150700	1549120830	9950	9940	9950	9940	285
318	20241218	150600	1546285100	9920	9950	9950	9920	309
319	20241218	150500	1543212120	9940	9940	9940	9910	269
320	20241218	150400	1540540260	9940	9920	9940	9920	111
321	20241218	150300	1539436980	9930	9910	9930	9910	675
322	20241218	150200	1532742140	9910	9910	9910	9910	57
323	20241218	150100	1532177270	9910	9920	9920	9910	1931
324	20241218	150000	1513024590	9920	9910	9920	9910	75
325	20241218	145900	1512280820	9910	9920	9920	9910	1201
326	20241218	145800	1500368580	9920	9930	9930	9920	972
327	20241218	145700	1490718080	9940	9930	9940	9930	69
328	20241218	145600	1490032340	9930	9930	9930	9930	2
329	20241218	145500	1490012480	9930	9940	9940	9930	987
330	20241218	145400	1480203120	9930	9940	9940	9930	2987
331	20241218	145300	1450516600	9940	9950	9950	9940	611
332	20241218	145200	1444442080	9940	9940	9950	9930	1275
333	20241218	145100	1431768790	9930	9930	9940	9930	117
334	20241218	145000	1430606270	9930	9930	9930	9920	125
335	20241218	144900	1429365040	9930	9930	9930	9910	293
336	20241218	144800	1426456410	9930	9920	9930	9920	118
337	20241218	144700	1425284680	9920	9930	9930	9910	119
338	20241218	144600	1424103740	9930	9900	9930	9900	214
339	20241218	144500	1421981220	9910	9920	9930	9910	456
340	20241218	144400	1417460460	9910	9930	9930	9910	430
341	20241218	144300	1413193380	9920	9930	9930	9920	117
342	20241218	144200	1412031640	9930	9940	9940	9910	664
343	20241218	144100	1405433930	9930	9940	9940	9910	274
344	20241218	144000	1402713400	9940	9910	9940	9910	405
345	20241218	143900	1398692180	9920	9930	9930	9920	193
346	20241218	143800	1396775710	9910	9930	9930	9910	298
347	20241218	143700	1393817390	9910	9930	9930	9900	643
348	20241218	143600	1387435540	9930	9930	9930	9930	222
349	20241218	143500	1385231080	9930	9920	9930	9920	444
350	20241218	143400	1380822320	9930	9900	9930	9900	158
351	20241218	143300	1379254880	9900	9930	9930	9900	257
352	20241218	143200	1376704430	9930	9930	9930	9930	113
353	20241218	143100	1375582340	9900	9920	9930	9900	781
354	20241218	143000	1367831680	9920	9920	9920	9920	111
355	20241218	142900	1366730560	9920	9930	9930	9920	15
356	20241218	142800	1366581630	9930	9930	9930	9930	20
357	20241218	142700	1366383030	9930	9930	9930	9930	15
358	20241218	142600	1366234080	9880	9930	9930	9880	9946
359	20241218	142500	1267524900	9930	9920	9930	9920	111
360	20241218	142400	1266422930	9920	9930	9930	9920	476
361	20241218	142300	1261696690	9890	9920	9930	9890	364
362	20241218	142200	1258085070	9920	9920	9920	9920	111
363	20241218	142100	1256983950	9910	9910	9910	9890	38
364	20241218	142000	1256607690	9920	9920	9920	9920	73
365	20241218	141900	1255883530	9890	9890	9890	9890	0
366	20241218	141800	1255883530	9890	9890	9890	9890	50
367	20241218	141700	1255389030	9890	9910	9910	9890	171
368	20241218	141600	1253695080	9910	9910	9910	9910	64
369	20241218	141500	1253060840	9890	9890	9890	9890	234
370	20241218	141400	1250746580	9880	9880	9880	9880	0
371	20241218	141300	1250746580	9880	9910	9910	9880	154
372	20241218	141200	1249221220	9890	9910	9910	9890	602
373	20241218	141100	1243266520	9900	9890	9900	9890	114
374	20241218	141000	1242137930	9890	9900	9900	9890	164
375	20241218	140900	1240514610	9900	9900	9900	9890	782
376	20241218	140800	1232773370	9900	9900	9900	9900	93
377	20241218	140700	1231852670	9900	9900	9900	9900	64
378	20241218	140600	1231219070	9890	9900	9900	9890	117
379	20241218	140500	1230061130	9890	9900	9900	9890	120
380	20241218	140400	1228873160	9900	9900	9900	9900	20
381	20241218	140300	1228675160	9890	9890	9890	9890	234
382	20241218	140200	1226360900	9890	9900	9900	9890	13
383	20241218	140100	1226232300	9900	9900	9900	9900	6
384	20241218	140000	1226172900	9900	9890	9900	9880	1416
385	20241218	135900	1212161400	9900	9900	9900	9890	206
386	20241218	135800	1210122430	9900	9900	9900	9900	133
387	20241218	135700	1208805730	9890	9910	9910	9890	496
388	20241218	135600	1203893820	9910	9900	9910	9900	25
389	20241218	135500	1203646090	9880	9900	9900	9880	526
390	20241218	135400	1198445340	9900	9900	9900	9900	105
391	20241218	135300	1197405840	9880	9900	9900	9870	1926
392	20241218	135200	1178374540	9900	9900	9900	9900	5
393	20241218	135100	1178325040	9910	9890	9910	9880	308
394	20241218	135000	1175279190	9890	9900	9900	9890	237
395	20241218	134900	1172933380	9900	9890	9900	9890	350
396	20241218	134800	1169471870	9890	9890	9890	9890	10
397	20241218	134700	1169372970	9890	9920	9920	9890	379
398	20241218	134600	1165621270	9930	9920	9930	9920	144
399	20241218	134500	1164191670	9900	9920	9920	9900	515
400	20241218	134400	1159084330	9900	9900	9900	9900	10
401	20241218	134300	1158985330	9900	9920	9920	9890	613
402	20241218	134200	1152914720	9900	9910	9910	9900	24
403	20241218	134100	1152676920	9900	9920	9920	9900	228
404	20241218	134000	1150416180	9920	9910	9920	9910	119
405	20241218	133900	1149235840	9910	9920	9920	9900	351
406	20241218	133800	1145755410	9920	9910	9920	9900	327
407	20241218	133700	1142515330	9920	9910	9930	9910	300
408	20241218	133600	1139538190	9930	9920	9930	9920	88
409	20241218	133500	1138664360	9920	9920	9930	9920	197
410	20241218	133400	1136709190	9920	9910	9920	9910	133
411	20241218	133300	1135390410	9910	9910	9920	9900	318
412	20241218	133200	1132238330	9920	9920	9920	9910	182
413	20241218	133100	1130433280	9920	9920	9920	9920	127
414	20241218	133000	1129173440	9930	9920	9930	9910	435
415	20241218	132900	1124856880	9920	9920	9930	9920	1536
416	20241218	132800	1109617860	9900	9900	9900	9900	0
417	20241218	132700	1109617860	9900	9910	9920	9900	789
418	20241218	132600	1101798450	9900	9910	9910	9900	316
419	20241218	132500	1098668980	9910	9910	9910	9900	283
420	20241218	132400	1095864840	9910	9910	9910	9910	2
421	20241218	132300	1095845020	9890	9900	9900	9890	914
422	20241218	132200	1086798580	9900	9900	9910	9880	253
423	20241218	132100	1084292490	9900	9910	9910	9880	443
424	20241218	132000	1079904310	9880	9900	9910	9880	1110
425	20241218	131900	1068916740	9900	9890	9900	9890	261
426	20241218	131800	1066334410	9880	9890	9890	9880	71
427	20241218	131700	1065632230	9880	9900	9900	9880	241
428	20241218	131600	1063247220	9900	9880	9900	9880	72
429	20241218	131500	1062534440	9880	9890	9900	9880	215
430	20241218	131400	1060407360	9880	9880	9880	9880	47
431	20241218	131300	1059943000	9900	9880	9900	9880	193
432	20241218	131200	1058033710	9880	9900	9900	9880	204
433	20241218	131100	1056014130	9900	9870	9900	9870	3402
434	20241218	131000	1022371970	9850	9850	9850	9850	0
435	20241218	130900	1022371970	9850	9870	9870	9850	1144
436	20241218	130800	1011081810	9850	9850	9850	9850	0
437	20241218	130700	1011081810	9850	9850	9850	9850	0
438	20241218	130600	1011081810	9850	9850	9850	9850	65
439	20241218	130500	1010441560	9870	9830	9870	9820	1341
440	20241218	130400	997257940	9830	9830	9830	9830	9
441	20241218	130300	997169470	9830	9830	9830	9830	0
442	20241218	130200	997169470	9830	9830	9830	9830	60
443	20241218	130100	996579670	9830	9870	9870	9830	672
444	20241218	130000	989953790	9870	9870	9870	9870	1
445	20241218	125900	989943920	9870	9840	9870	9840	120
446	20241218	125800	988762520	9840	9860	9870	9840	146
447	20241218	125700	987323370	9860	9860	9860	9860	586
448	20241218	125600	981545410	9860	9860	9860	9840	2320
449	20241218	125500	958676670	9850	9850	9850	9850	190
450	20241218	125400	956805170	9850	9850	9850	9850	177
451	20241218	125300	955061720	9840	9840	9840	9840	120
452	20241218	125200	953880920	9850	9850	9850	9840	128
453	20241218	125100	952620310	9850	9840	9850	9840	76
454	20241218	125000	951872370	9830	9840	9840	9830	21
455	20241218	124900	951665810	9840	9840	9840	9840	28
456	20241218	124800	951390290	9840	9840	9850	9830	103
457	20241218	124700	950377750	9830	9830	9830	9830	1
458	20241218	124600	950367920	9840	9840	9840	9840	2
459	20241218	124500	950348240	9840	9850	9850	9840	111
460	20241218	124400	949255000	9860	9850	9860	9830	1591
461	20241218	124300	933587420	9860	9860	9860	9860	0
462	20241218	124200	933587420	9860	9860	9860	9860	6
463	20241218	124100	933528260	9860	9860	9860	9860	0
464	20241218	124000	933528260	9860	9860	9860	9860	2
465	20241218	123900	933508540	9860	9860	9860	9830	1761
466	20241218	123800	916148380	9840	9850	9850	9840	335
467	20241218	123700	912850680	9840	9860	9860	9840	90
468	20241218	123600	911964290	9850	9850	9850	9850	270
469	20241218	123500	909304790	9850	9850	9850	9850	1
470	20241218	123400	909294940	9850	9850	9850	9850	0
471	20241218	123300	909294940	9850	9850	9850	9850	20
472	20241218	123200	909097940	9860	9860	9860	9840	243
473	20241218	123100	906702660	9860	9860	9860	9860	11
474	20241218	123000	906594200	9860	9860	9860	9860	0
475	20241218	122900	906594200	9860	9860	9860	9860	1
476	20241218	122800	906584340	9830	9860	9860	9830	120
477	20241218	122700	905401740	9860	9860	9860	9860	1
478	20241218	122600	905391880	9860	9860	9860	9860	0
479	20241218	122500	905391880	9860	9860	9860	9860	1
480	20241218	122400	905382020	9830	9830	9830	9830	15
481	20241218	122300	905234570	9840	9840	9840	9830	106
482	20241218	122200	904191670	9830	9850	9850	9830	473
483	20241218	122100	899539080	9860	9860	9860	9860	1
484	20241218	122000	899529220	9860	9840	9860	9830	736
485	20241218	121900	892280560	9840	9840	9840	9830	81
486	20241218	121800	891483660	9840	9850	9850	9840	2
487	20241218	121700	891463970	9840	9840	9840	9840	0
488	20241218	121600	891463970	9840	9860	9860	9840	16
489	20241218	121500	891306370	9840	9860	9860	9840	1148
490	20241218	121400	879990030	9860	9860	9860	9860	1
491	20241218	121300	879980170	9840	9840	9840	9840	12
492	20241218	121200	879862090	9830	9860	9860	9830	162
493	20241218	121100	878268220	9860	9840	9860	9840	31
494	20241218	121000	877963060	9860	9860	9860	9860	11
495	20241218	120900	877854600	9860	9860	9860	9860	7
496	20241218	120800	877785580	9860	9850	9860	9850	132
497	20241218	120700	876485140	9850	9860	9860	9850	240
498	20241218	120600	874119080	9860	9880	9880	9850	1306
499	20241218	120500	861222060	9880	9880	9880	9880	2
500	20241218	120400	861202300	9880	9860	9880	9830	1645
501	20241218	120300	844975710	9830	9860	9860	9830	696
502	20241218	120200	838116560	9860	9850	9870	9850	182
503	20241218	120100	836321840	9850	9840	9850	9830	1293
504	20241218	120000	823588390	9840	9840	9840	9840	1
505	20241218	115900	823578550	9820	9840	9840	9820	164
506	20241218	115800	821965250	9840	9840	9840	9840	1
507	20241218	115700	821955410	9840	9820	9840	9820	448
508	20241218	115600	817554840	9820	9820	9820	9800	46
509	20241218	115500	817103240	9800	9820	9820	9800	44
510	20241218	115400	816671340	9810	9810	9810	9800	60
511	20241218	115300	816082820	9820	9820	9820	9820	1
512	20241218	115200	816073000	9810	9810	9810	9810	66
513	20241218	115100	815425540	9820	9820	9820	9820	1
514	20241218	115000	815415720	9810	9820	9820	9800	485
515	20241218	114900	810655180	9810	9810	9810	9810	1
516	20241218	114800	810645370	9810	9810	9810	9810	7
517	20241218	114700	810576700	9810	9810	9810	9780	106
518	20241218	114600	809537260	9770	9790	9800	9770	2635
519	20241218	114500	783722120	9780	9770	9780	9770	590
520	20241218	114400	777951950	9780	9780	9780	9780	0
521	20241218	114300	777951950	9780	9780	9780	9780	1
522	20241218	114200	777942170	9780	9780	9780	9780	0
523	20241218	114100	777942170	9780	9780	9780	9780	1
524	20241218	114000	777932390	9780	9780	9780	9780	0
525	20241218	113900	777932390	9780	9780	9780	9780	1
526	20241218	113800	777922610	9780	9780	9780	9780	0
527	20241218	113700	777922610	9780	9780	9780	9780	1
528	20241218	113600	777912830	9760	9790	9790	9760	149
529	20241218	113500	776457960	9790	9790	9790	9790	0
530	20241218	113400	776457960	9790	9790	9790	9790	1
531	20241218	113300	776448170	9790	9790	9790	9790	1
532	20241218	113200	776438380	9790	9790	9790	9790	1
533	20241218	113100	776428590	9790	9790	9790	9790	10
534	20241218	113000	776330690	9790	9790	9790	9790	12
535	20241218	112900	776213210	9790	9790	9790	9790	100
536	20241218	112800	775234210	9790	9750	9790	9740	477
537	20241218	112700	770584180	9750	9790	9790	9750	31
538	20241218	112600	770280730	9790	9740	9790	9740	8
539	20241218	112500	770202760	9780	9780	9780	9780	0
540	20241218	112400	770202760	9780	9780	9780	9780	51
541	20241218	112300	769703980	9740	9750	9750	9740	289
542	20241218	112200	766886580	9770	9770	9770	9770	1207
543	20241218	112100	755094190	9770	9770	9770	9770	0
544	20241218	112000	755094190	9770	9770	9770	9740	118
545	20241218	111900	753941840	9770	9770	9770	9770	0
546	20241218	111800	753941840	9770	9750	9770	9730	3144
547	20241218	111700	723312670	9770	9770	9770	9750	10404
548	20241218	111600	621688460	9770	9770	9770	9770	3
549	20241218	111500	621659150	9770	9770	9770	9770	1
550	20241218	111400	621649380	9760	9770	9770	9760	238
551	20241218	111300	619326410	9770	9770	9770	9760	130
552	20241218	111200	618056550	9770	9780	9780	9770	10
553	20241218	111100	617958840	9780	9780	9780	9780	1
554	20241218	111000	617949060	9780	9780	9780	9780	10
555	20241218	110900	617851260	9780	9780	9780	9780	1
556	20241218	110800	617841480	9760	9760	9760	9760	18
557	20241218	110700	617665800	9770	9770	9770	9760	32
558	20241218	110600	617353260	9760	9740	9770	9740	259
559	20241218	110500	614825930	9760	9760	9760	9760	1
560	20241218	110400	614816170	9760	9760	9760	9760	2
561	20241218	110300	614796650	9760	9760	9760	9760	41
562	20241218	110200	614396490	9760	9760	9760	9760	10
563	20241218	110100	614298890	9760	9740	9760	9740	3
564	20241218	110000	614269650	9740	9740	9740	9740	59
565	20241218	105900	613694990	9760	9760	9760	9760	69
566	20241218	105800	613021550	9760	9730	9760	9730	2686
567	20241218	105700	586886470	9760	9750	9760	9730	1187
568	20241218	105600	575326200	9740	9760	9760	9740	816
569	20241218	105500	567378320	9740	9740	9740	9740	104
570	20241218	105400	566365360	9760	9750	9760	9740	242
571	20241218	105300	564007080	9750	9750	9750	9750	31
572	20241218	105200	563704830	9750	9760	9760	9750	201
573	20241218	105100	561744070	9750	9750	9750	9740	143
574	20241218	105000	560349940	9740	9770	9770	9740	170
575	20241218	104900	558692500	9760	9750	9760	9740	1179
576	20241218	104800	547197610	9750	9750	9750	9740	139
577	20241218	104700	545842580	9770	9770	9770	9770	15
578	20241218	104600	545696030	9770	9750	9770	9740	408
579	20241218	104500	541719690	9750	9760	9760	9750	101
580	20241218	104400	540734930	9750	9780	9780	9750	104
581	20241218	104300	539720100	9780	9780	9780	9780	0
582	20241218	104200	539720100	9780	9780	9780	9780	1
583	20241218	104100	539710320	9790	9800	9800	9790	47
584	20241218	104000	539250120	9800	9780	9800	9760	163
585	20241218	103900	537655400	9780	9780	9780	9780	5
586	20241218	103800	537606500	9780	9780	9780	9740	235
587	20241218	103700	535309520	9780	9780	9780	9780	0
588	20241218	103600	535309520	9780	9780	9780	9780	1
589	20241218	103500	535299740	9780	9780	9780	9780	1
590	20241218	103400	535289960	9730	9740	9740	9730	581
591	20241218	103300	529632590	9740	9790	9790	9740	1164
592	20241218	103200	518292470	9750	9790	9790	9750	611
593	20241218	103100	512329410	9790	9820	9820	9790	19
594	20241218	103000	512143370	9820	9820	9820	9820	15
595	20241218	102900	511996070	9820	9820	9820	9820	11
596	20241218	102800	511888050	9800	9800	9800	9800	85
597	20241218	102700	511055050	9820	9820	9820	9820	1
598	20241218	102600	511045230	9770	9800	9800	9770	1417
599	20241218	102500	497184290	9820	9800	9820	9800	12
600	20241218	102400	497066650	9800	9800	9800	9800	53
601	20241218	102300	496547250	9800	9820	9820	9780	217
602	20241218	102200	494420690	9820	9800	9820	9800	18
603	20241218	102100	494244270	9800	9800	9800	9790	366
604	20241218	102000	490660050	9800	9810	9810	9800	897
605	20241218	101900	481863710	9810	9810	9810	9810	51
606	20241218	101800	481363400	9820	9820	9820	9820	1
607	20241218	101700	481353580	9820	9810	9820	9810	3
608	20241218	101600	481324140	9780	9800	9800	9780	131
609	20241218	101500	480040960	9810	9810	9810	9810	1
610	20241218	101400	480031150	9810	9810	9810	9810	1
611	20241218	101300	480021340	9780	9800	9800	9780	146
612	20241218	101200	478592940	9800	9800	9800	9800	2
613	20241218	101100	478573340	9790	9790	9790	9790	0
614	20241218	101000	478573340	9790	9800	9800	9790	528
615	20241218	100900	473399200	9800	9800	9800	9800	4
616	20241218	100800	473360000	9800	9800	9800	9800	1
617	20241218	100700	473350200	9800	9770	9800	9770	130
618	20241218	100600	472079980	9780	9800	9800	9780	352
619	20241218	100500	468637370	9790	9800	9800	9790	22
620	20241218	100400	468421950	9820	9760	9820	9760	70
621	20241218	100300	467738690	9760	9790	9790	9760	61
622	20241218	100200	467142220	9790	9820	9820	9790	77
623	20241218	100100	466387680	9820	9790	9820	9790	454
624	20241218	100000	461942990	9820	9820	9820	9790	24
625	20241218	095900	461707970	9820	9820	9820	9820	0
626	20241218	095800	461707970	9820	9800	9820	9780	619
627	20241218	095700	455643250	9800	9790	9800	9770	603
628	20241218	095600	449740560	9790	9780	9790	9770	177
629	20241218	095500	448010950	9780	9780	9780	9780	358
630	20241218	095400	444509710	9780	9780	9780	9780	11
631	20241218	095300	444402130	9780	9790	9790	9780	2
632	20241218	095200	444382560	9740	9780	9780	9740	328
633	20241218	095100	441176810	9770	9770	9770	9770	32
634	20241218	095000	440864170	9740	9770	9780	9740	123
635	20241218	094900	439662920	9770	9770	9770	9770	1
636	20241218	094800	439653150	9740	9750	9750	9740	133
637	20241218	094700	438356730	9750	9770	9770	9750	100
638	20241218	094600	437381710	9780	9780	9780	9780	0
639	20241218	094500	437381710	9780	9740	9780	9730	739
640	20241218	094400	430185790	9780	9780	9780	9780	0
641	20241218	094300	430185790	9780	9770	9780	9730	1219
642	20241218	094200	418289240	9770	9780	9780	9770	1399
643	20241218	094100	404620970	9780	9780	9780	9780	25
644	20241218	094000	404376470	9780	9780	9780	9770	687
645	20241218	093900	397658320	9770	9820	9820	9770	130
646	20241218	093800	396386850	9810	9780	9810	9780	38
647	20241218	093700	396014460	9780	9780	9810	9780	317
648	20241218	093600	392914170	9780	9770	9780	9770	1221
649	20241218	093500	380984640	9770	9770	9770	9770	205
650	20241218	093400	378981790	9730	9750	9770	9730	6699
651	20241218	093300	313723020	9750	9750	9750	9750	1754
652	20241218	093200	296621520	9760	9800	9810	9750	926
653	20241218	093100	287579750	9810	9780	9810	9770	152
654	20241218	093000	286094620	9810	9800	9810	9800	50
655	20241218	092900	285604610	9750	9780	9780	9750	3250
656	20241218	092800	253852830	9780	9800	9800	9780	1444
657	20241218	092700	239716030	9810	9800	9810	9790	924
658	20241218	092600	230665490	9800	9810	9820	9800	992
659	20241218	092500	220936290	9800	9800	9800	9800	45
660	20241218	092400	220495290	9800	9790	9800	9780	970
661	20241218	092300	210992170	9790	9800	9820	9790	1733
662	20241218	092200	194009500	9800	9800	9810	9800	6567
663	20241218	092100	129646750	9800	9810	9810	9800	1197
664	20241218	092000	117910880	9830	9830	9830	9830	1
665	20241218	091900	117901050	9830	9830	9830	9830	4
666	20241218	091800	117861730	9830	9830	9830	9830	101
667	20241218	091700	116868900	9810	9810	9810	9810	169
668	20241218	091600	115211010	9810	9820	9840	9810	4888
669	20241218	091500	67201190	9820	9820	9820	9820	299
670	20241218	091400	64265010	9820	9840	9840	9820	413
671	20241218	091300	60205860	9840	9840	9840	9840	86
672	20241218	091200	59359620	9860	9870	9870	9840	100
673	20241218	091100	58375100	9870	9830	9870	9820	126
674	20241218	091000	57136480	9830	9860	9870	9830	267
675	20241218	090900	54505700	9860	9860	9860	9830	1042
676	20241218	090800	44238660	9830	9850	9850	9830	101
677	20241218	090700	43245810	9830	9830	9830	9830	140
678	20241218	090600	41869610	9820	9820	9820	9820	71
679	20241218	090500	41172390	9820	9830	9860	9810	608
680	20241218	090400	35203190	9820	9820	9820	9820	250
681	20241218	090300	32748190	9860	9850	9860	9850	136
682	20241218	090200	31407770	9820	9810	9820	9810	418
683	20241218	090100	27306090	9810	9840	9840	9800	938
684	20241218	090000	18104510	9810	9860	9860	9810	1842