KissMeData/265520/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205200	1717478300	15600	15600	15600	15600	2890
3	20241212	205100	1717478300	15600	15600	15600	15600	0
4	20241212	205000	1717478300	15600	15600	15600	15600	0
5	20241212	204900	1717478300	15600	15600	15600	15600	0
6	20241212	204800	1717478300	15600	15600	15600	15600	0
7	20241212	204700	1717478300	15600	15600	15600	15600	0
8	20241212	204600	1717478300	15600	15600	15600	15600	0
9	20241212	204500	1717478300	15600	15600	15600	15600	0
10	20241212	204400	1717478300	15600	15600	15600	15600	0
11	20241212	204300	1717478300	15600	15600	15600	15600	0
12	20241212	204200	1717478300	15600	15600	15600	15600	0
13	20241212	204100	1717478300	15600	15600	15600	15600	0
14	20241212	204000	1717478300	15600	15600	15600	15600	0
15	20241212	203900	1717478300	15600	15600	15600	15600	0
16	20241212	203800	1717478300	15600	15600	15600	15600	0
17	20241212	203700	1717478300	15600	15600	15600	15600	0
18	20241212	203600	1717478300	15600	15600	15600	15600	0
19	20241212	203500	1717478300	15600	15600	15600	15600	0
20	20241212	203400	1717478300	15600	15600	15600	15600	0
21	20241212	203300	1717478300	15600	15600	15600	15600	0
22	20241212	203200	1717478300	15600	15600	15600	15600	0
23	20241212	203100	1717478300	15600	15600	15600	15600	0
24	20241212	203000	1717478300	15600	15600	15600	15600	0
25	20241212	202900	1717478300	15600	15600	15600	15600	0
26	20241212	202800	1717478300	15600	15600	15600	15600	0
27	20241212	202700	1717478300	15600	15600	15600	15600	0
28	20241212	202600	1717478300	15600	15600	15600	15600	0
29	20241212	202500	1717478300	15600	15600	15600	15600	0
30	20241212	202400	1717478300	15600	15600	15600	15600	0
31	20241212	202300	1717478300	15600	15600	15600	15600	0
32	20241212	202200	1717478300	15600	15600	15600	15600	2890
33	20241212	202100	1717478300	15600	15600	15600	15600	0
34	20241212	202000	1717478300	15600	15600	15600	15600	0
35	20241212	201900	1717478300	15600	15600	15600	15600	0
36	20241212	201800	1717478300	15600	15600	15600	15600	0
37	20241212	201700	1717478300	15600	15600	15600	15600	0
38	20241212	201600	1717478300	15600	15600	15600	15600	0
39	20241212	201500	1717478300	15600	15600	15600	15600	0
40	20241212	201400	1717478300	15600	15600	15600	15600	0
41	20241212	201300	1717478300	15600	15600	15600	15600	0
42	20241212	201200	1717478300	15600	15600	15600	15600	0
43	20241212	201100	1717478300	15600	15600	15600	15600	0
44	20241212	201000	1717478300	15600	15600	15600	15600	0
45	20241212	200900	1717478300	15600	15600	15600	15600	0
46	20241212	200800	1717478300	15600	15600	15600	15600	0
47	20241212	200700	1717478300	15600	15600	15600	15600	0
48	20241212	200600	1717478300	15600	15600	15600	15600	0
49	20241212	200500	1717478300	15600	15600	15600	15600	0
50	20241212	200400	1717478300	15600	15600	15600	15600	0
51	20241212	200300	1717478300	15600	15600	15600	15600	0
52	20241212	200200	1717478300	15600	15600	15600	15600	0
53	20241212	200100	1717478300	15600	15600	15600	15600	0
54	20241212	200000	1717478300	15600	15600	15600	15600	0
55	20241212	195900	1717478300	15600	15600	15600	15600	0
56	20241212	195800	1717478300	15600	15600	15600	15600	0
57	20241212	195700	1717478300	15600	15600	15600	15600	0
58	20241212	195600	1717478300	15600	15600	15600	15600	0
59	20241212	195500	1717478300	15600	15600	15600	15600	0
60	20241212	195400	1717478300	15600	15600	15600	15600	0
61	20241212	195300	1717478300	15600	15600	15600	15600	0
62	20241212	195200	1717478300	15600	15600	15600	15600	2890
63	20241212	195100	1717478300	15600	15600	15600	15600	0
64	20241212	195000	1717478300	15600	15600	15600	15600	0
65	20241212	194900	1717478300	15600	15600	15600	15600	0
66	20241212	194800	1717478300	15600	15600	15600	15600	0
67	20241212	194700	1717478300	15600	15600	15600	15600	0
68	20241212	194600	1717478300	15600	15600	15600	15600	0
69	20241212	194500	1717478300	15600	15600	15600	15600	0
70	20241212	194400	1717478300	15600	15600	15600	15600	0
71	20241212	194300	1717478300	15600	15600	15600	15600	0
72	20241212	194200	1717478300	15600	15600	15600	15600	0
73	20241212	194100	1717478300	15600	15600	15600	15600	0
74	20241212	194000	1717478300	15600	15600	15600	15600	0
75	20241212	193900	1717478300	15600	15600	15600	15600	0
76	20241212	193800	1717478300	15600	15600	15600	15600	0
77	20241212	193700	1717478300	15600	15600	15600	15600	0
78	20241212	193600	1717478300	15600	15600	15600	15600	0
79	20241212	193500	1717478300	15600	15600	15600	15600	0
80	20241212	193400	1717478300	15600	15600	15600	15600	0
81	20241212	193300	1717478300	15600	15600	15600	15600	0
82	20241212	193200	1717478300	15600	15600	15600	15600	0
83	20241212	193100	1717478300	15600	15600	15600	15600	0
84	20241212	193000	1717478300	15600	15600	15600	15600	0
85	20241212	192900	1717478300	15600	15600	15600	15600	0
86	20241212	192800	1717478300	15600	15600	15600	15600	0
87	20241212	192700	1717478300	15600	15600	15600	15600	0
88	20241212	192600	1717478300	15600	15600	15600	15600	0
89	20241212	192500	1717478300	15600	15600	15600	15600	0
90	20241212	192400	1717478300	15600	15600	15600	15600	0
91	20241212	192300	1717478300	15600	15600	15600	15600	0
92	20241212	192200	1717478300	15600	15600	15600	15600	2890
93	20241212	192100	1717478300	15600	15600	15600	15600	0
94	20241212	192000	1717478300	15600	15600	15600	15600	0
95	20241212	191900	1717478300	15600	15600	15600	15600	0
96	20241212	191800	1717478300	15600	15600	15600	15600	0
97	20241212	191700	1717478300	15600	15600	15600	15600	0
98	20241212	191600	1717478300	15600	15600	15600	15600	0
99	20241212	191500	1717478300	15600	15600	15600	15600	0
100	20241212	191400	1717478300	15600	15600	15600	15600	0
101	20241212	191300	1717478300	15600	15600	15600	15600	0
102	20241212	191200	1717478300	15600	15600	15600	15600	0
103	20241212	191100	1717478300	15600	15600	15600	15600	0
104	20241212	191000	1717478300	15600	15600	15600	15600	0
105	20241212	190900	1717478300	15600	15600	15600	15600	0
106	20241212	190800	1717478300	15600	15600	15600	15600	0
107	20241212	190700	1717478300	15600	15600	15600	15600	0
108	20241212	190600	1717478300	15600	15600	15600	15600	0
109	20241212	190500	1717478300	15600	15600	15600	15600	0
110	20241212	190400	1717478300	15600	15600	15600	15600	0
111	20241212	190300	1717478300	15600	15600	15600	15600	0
112	20241212	190200	1717478300	15600	15600	15600	15600	0
113	20241212	190100	1717478300	15600	15600	15600	15600	0
114	20241212	190000	1717478300	15600	15600	15600	15600	0
115	20241212	185900	1717478300	15600	15600	15600	15600	0
116	20241212	185800	1717478300	15600	15600	15600	15600	0
117	20241212	185700	1717478300	15600	15600	15600	15600	0
118	20241212	185600	1717478300	15600	15600	15600	15600	0
119	20241212	185500	1717478300	15600	15600	15600	15600	0
120	20241212	185400	1717478300	15600	15600	15600	15600	0
121	20241212	185300	1717478300	15600	15600	15600	15600	0
122	20241212	185200	1717478300	15600	15600	15600	15600	2890
123	20241212	185100	1717478300	15600	15600	15600	15600	0
124	20241212	185000	1717478300	15600	15600	15600	15600	0
125	20241212	184900	1717478300	15600	15600	15600	15600	0
126	20241212	184800	1717478300	15600	15600	15600	15600	0
127	20241212	184700	1717478300	15600	15600	15600	15600	0
128	20241212	184600	1717478300	15600	15600	15600	15600	0
129	20241212	184500	1717478300	15600	15600	15600	15600	0
130	20241212	184400	1717478300	15600	15600	15600	15600	0
131	20241212	184300	1717478300	15600	15600	15600	15600	0
132	20241212	184200	1717478300	15600	15600	15600	15600	0
133	20241212	184100	1717478300	15600	15600	15600	15600	0
134	20241212	184000	1717478300	15600	15600	15600	15600	0
135	20241212	183900	1717478300	15600	15600	15600	15600	0
136	20241212	183800	1717478300	15600	15600	15600	15600	0
137	20241212	183700	1717478300	15600	15600	15600	15600	0
138	20241212	183600	1717478300	15600	15600	15600	15600	0
139	20241212	183500	1717478300	15600	15600	15600	15600	0
140	20241212	183400	1717478300	15600	15600	15600	15600	0
141	20241212	183300	1717478300	15600	15600	15600	15600	0
142	20241212	183200	1717478300	15600	15600	15600	15600	0
143	20241212	183100	1717478300	15600	15600	15600	15600	0
144	20241212	183000	1717478300	15600	15600	15600	15600	0
145	20241212	182900	1717478300	15600	15600	15600	15600	0
146	20241212	182800	1717478300	15600	15600	15600	15600	0
147	20241212	182700	1717478300	15600	15600	15600	15600	0
148	20241212	182600	1717478300	15600	15600	15600	15600	0
149	20241212	182500	1717478300	15600	15600	15600	15600	0
150	20241212	182400	1717478300	15600	15600	15600	15600	0
151	20241212	182300	1717478300	15600	15600	15600	15600	0
152	20241212	182200	1717478300	15600	15600	15600	15600	2890
153	20241212	182100	1717478300	15600	15600	15600	15600	0
154	20241212	182000	1717478300	15600	15600	15600	15600	0
155	20241212	181900	1717478300	15600	15600	15600	15600	0
156	20241212	181800	1717478300	15600	15600	15600	15600	0
157	20241212	181700	1717478300	15600	15600	15600	15600	0
158	20241212	181600	1717478300	15600	15600	15600	15600	0
159	20241212	181500	1717478300	15600	15600	15600	15600	0
160	20241212	181400	1717478300	15600	15600	15600	15600	0
161	20241212	181300	1717478300	15600	15600	15600	15600	0
162	20241212	181200	1717478300	15600	15600	15600	15600	0
163	20241212	181100	1717478300	15600	15600	15600	15600	0
164	20241212	181000	1717478300	15600	15600	15600	15600	0
165	20241212	180900	1717478300	15600	15600	15600	15600	0
166	20241212	180800	1717478300	15600	15600	15600	15600	0
167	20241212	180700	1717478300	15600	15600	15600	15600	0
168	20241212	180600	1717478300	15600	15600	15600	15600	0
169	20241212	180500	1717478300	15600	15600	15600	15600	0
170	20241212	180400	1717478300	15600	15600	15600	15600	0
171	20241212	180300	1717478300	15600	15600	15600	15600	0
172	20241212	180200	1717478300	15600	15600	15600	15600	0
173	20241212	180100	1717478300	15600	15600	15600	15600	0
174	20241212	180000	1717478300	15600	15600	15600	15600	0
175	20241212	175900	1717478300	15600	15600	15600	15600	0
176	20241212	175800	1717478300	15600	15600	15600	15600	0
177	20241212	175700	1717478300	15600	15600	15600	15600	0
178	20241212	175600	1717478300	15600	15600	15600	15600	0
179	20241212	175500	1717478300	15600	15600	15600	15600	0
180	20241212	175400	1717478300	15600	15600	15600	15600	0
181	20241212	175300	1717478300	15600	15600	15600	15600	0
182	20241212	175200	1717478300	15600	15600	15600	15600	2890
183	20241212	175100	1717478300	15600	15600	15600	15600	0
184	20241212	175000	1717478300	15600	15600	15600	15600	0
185	20241212	174900	1717478300	15600	15600	15600	15600	0
186	20241212	174800	1717478300	15600	15600	15600	15600	0
187	20241212	174700	1717478300	15600	15600	15600	15600	0
188	20241212	174600	1717478300	15600	15600	15600	15600	0
189	20241212	174500	1717478300	15600	15600	15600	15600	0
190	20241212	174400	1717478300	15600	15600	15600	15600	0
191	20241212	174300	1717478300	15600	15600	15600	15600	0
192	20241212	174200	1717478300	15600	15600	15600	15600	0
193	20241212	174100	1717478300	15600	15600	15600	15600	0
194	20241212	174000	1717478300	15600	15600	15600	15600	0
195	20241212	173900	1717478300	15600	15600	15600	15600	0
196	20241212	173800	1717478300	15600	15600	15600	15600	0
197	20241212	173700	1717478300	15600	15600	15600	15600	0
198	20241212	173600	1717478300	15600	15600	15600	15600	0
199	20241212	173500	1717478300	15600	15600	15600	15600	0
200	20241212	173400	1717478300	15600	15600	15600	15600	0
201	20241212	173300	1717478300	15600	15600	15600	15600	0
202	20241212	173200	1717478300	15600	15600	15600	15600	0
203	20241212	173100	1717478300	15600	15600	15600	15600	0
204	20241212	173000	1717478300	15600	15600	15600	15600	0
205	20241212	172900	1717478300	15600	15600	15600	15600	0
206	20241212	172800	1717478300	15600	15600	15600	15600	0
207	20241212	172700	1717478300	15600	15600	15600	15600	0
208	20241212	172600	1717478300	15600	15600	15600	15600	0
209	20241212	172500	1717478300	15600	15600	15600	15600	0
210	20241212	172400	1717478300	15600	15600	15600	15600	0
211	20241212	172300	1717478300	15600	15600	15600	15600	0
212	20241212	172200	1717478300	15600	15600	15600	15600	2890
213	20241212	172100	1717478300	15600	15600	15600	15600	0
214	20241212	172000	1717478300	15600	15600	15600	15600	0
215	20241212	171900	1717478300	15600	15600	15600	15600	0
216	20241212	171800	1717478300	15600	15600	15600	15600	0
217	20241212	171700	1717478300	15600	15600	15600	15600	0
218	20241212	171600	1717478300	15600	15600	15600	15600	0
219	20241212	171500	1717478300	15600	15600	15600	15600	0
220	20241212	171400	1717478300	15600	15600	15600	15600	0
221	20241212	171300	1717478300	15600	15600	15600	15600	0
222	20241212	171200	1717478300	15600	15600	15600	15600	0
223	20241212	171100	1717478300	15600	15600	15600	15600	0
224	20241212	171000	1717478300	15600	15600	15600	15600	0
225	20241212	170900	1717478300	15600	15600	15600	15600	0
226	20241212	170800	1717478300	15600	15600	15600	15600	0
227	20241212	170700	1717478300	15600	15600	15600	15600	0
228	20241212	170600	1717478300	15600	15600	15600	15600	0
229	20241212	170500	1717478300	15600	15600	15600	15600	0
230	20241212	170400	1717478300	15600	15600	15600	15600	0
231	20241212	170300	1717478300	15600	15600	15600	15600	0
232	20241212	170200	1717478300	15600	15600	15600	15600	0
233	20241212	170100	1717478300	15600	15600	15600	15600	0
234	20241212	170000	1717478300	15600	15600	15600	15600	0
235	20241212	165900	1717478300	15600	15600	15600	15600	0
236	20241212	165800	1717478300	15600	15600	15600	15600	0
237	20241212	165700	1717478300	15600	15600	15600	15600	0
238	20241212	165600	1717478300	15600	15600	15600	15600	0
239	20241212	165500	1717478300	15600	15600	15600	15600	0
240	20241212	165400	1717478300	15600	15600	15600	15600	0
241	20241212	165300	1717478300	15600	15600	15600	15600	0
242	20241212	165200	1717478300	15600	15600	15600	15600	2890
243	20241212	165100	1717478300	15600	15600	15600	15600	0
244	20241212	165000	1717478300	15600	15600	15600	15600	0
245	20241212	164900	1717478300	15600	15600	15600	15600	0
246	20241212	164800	1717478300	15600	15600	15600	15600	0
247	20241212	164700	1717478300	15600	15600	15600	15600	0
248	20241212	164600	1717478300	15600	15600	15600	15600	0
249	20241212	164500	1717478300	15600	15600	15600	15600	0
250	20241212	164400	1717478300	15600	15600	15600	15600	0
251	20241212	164300	1717478300	15600	15600	15600	15600	0
252	20241212	164200	1717478300	15600	15600	15600	15600	0
253	20241212	164100	1717478300	15600	15600	15600	15600	0
254	20241212	164000	1717478300	15600	15600	15600	15600	0
255	20241212	163900	1717478300	15600	15600	15600	15600	0
256	20241212	163800	1717478300	15600	15600	15600	15600	0
257	20241212	163700	1717478300	15600	15600	15600	15600	0
258	20241212	163600	1717478300	15600	15600	15600	15600	0
259	20241212	163500	1717478300	15600	15600	15600	15600	0
260	20241212	163400	1717478300	15600	15600	15600	15600	0
261	20241212	163300	1717478300	15600	15600	15600	15600	0
262	20241212	163200	1717478300	15600	15600	15600	15600	0
263	20241212	163100	1717478300	15600	15600	15600	15600	0
264	20241212	163000	1717478300	15600	15600	15600	15600	0
265	20241212	162900	1717478300	15600	15600	15600	15600	0
266	20241212	162800	1717478300	15600	15600	15600	15600	0
267	20241212	162700	1717478300	15600	15600	15600	15600	0
268	20241212	162600	1717478300	15600	15600	15600	15600	0
269	20241212	162500	1717478300	15600	15600	15600	15600	0
270	20241212	162400	1717478300	15600	15600	15600	15600	0
271	20241212	162300	1717478300	15600	15600	15600	15600	0
272	20241212	162200	1717478300	15600	15600	15600	15600	2890
273	20241212	162100	1717478300	15600	15600	15600	15600	0
274	20241212	162000	1717478300	15600	15600	15600	15600	0
275	20241212	161900	1717478300	15600	15600	15600	15600	0
276	20241212	161800	1717478300	15600	15600	15600	15600	0
277	20241212	161700	1717478300	15600	15600	15600	15600	0
278	20241212	161600	1717478300	15600	15600	15600	15600	0
279	20241212	161500	1717478300	15600	15600	15600	15600	0
280	20241212	161400	1717478300	15600	15600	15600	15600	0
281	20241212	161300	1717478300	15600	15600	15600	15600	0
282	20241212	161200	1717478300	15600	15600	15600	15600	0
283	20241212	161100	1717478300	15600	15600	15600	15600	0
284	20241212	161000	1717478300	15600	15600	15600	15600	0
285	20241212	160900	1717478300	15600	15600	15600	15600	0
286	20241212	160800	1717478300	15600	15600	15600	15600	0
287	20241212	160700	1717478300	15600	15600	15600	15600	0
288	20241212	160600	1717478300	15600	15600	15600	15600	0
289	20241212	160500	1717478300	15600	15600	15600	15600	0
290	20241212	160400	1717478300	15600	15600	15600	15600	0
291	20241212	160300	1717478300	15600	15600	15600	15600	0
292	20241212	160200	1717478300	15600	15600	15600	15600	0
293	20241212	160100	1717478300	15600	15600	15600	15600	0
294	20241212	160000	1717478300	15600	15600	15600	15600	0
295	20241212	155900	1717478300	15600	15600	15600	15600	0
296	20241212	155800	1717478300	15600	15600	15600	15600	0
297	20241212	155700	1717478300	15600	15600	15600	15600	0
298	20241212	155600	1717478300	15600	15600	15600	15600	0
299	20241212	155500	1717478300	15600	15600	15600	15600	0
300	20241212	155400	1717478300	15600	15600	15600	15600	0
301	20241212	155300	1717478300	15600	15600	15600	15600	0
302	20241212	155200	1717478300	15600	15600	15600	15600	2890
303	20241212	155100	1717478300	15600	15600	15600	15600	0
304	20241212	155000	1717478300	15600	15600	15600	15600	0
305	20241212	154900	1717478300	15600	15600	15600	15600	0
306	20241212	154800	1717478300	15600	15600	15600	15600	0
307	20241212	154700	1717478300	15600	15600	15600	15600	0
308	20241212	154600	1717478300	15600	15600	15600	15600	0
309	20241212	154500	1717478300	15600	15600	15600	15600	0
310	20241212	154400	1717478300	15600	15600	15600	15600	0
311	20241212	154300	1717478300	15600	15600	15600	15600	0
312	20241212	154200	1717478300	15600	15600	15600	15600	0
313	20241212	154100	1717478300	15600	15600	15600	15600	0
314	20241212	154000	1717478300	15600	15600	15600	15600	0
315	20241212	153900	1717478300	15600	15600	15600	15600	0
316	20241212	153800	1717478300	15600	15600	15600	15600	0
317	20241212	153700	1717478300	15600	15600	15600	15600	0
318	20241212	153600	1717478300	15600	15600	15600	15600	0
319	20241212	153500	1717478300	15600	15600	15600	15600	0
320	20241212	153400	1717478300	15600	15600	15600	15600	0
321	20241212	153300	1717478300	15600	15600	15600	15600	0
322	20241212	153200	1717478300	15600	15600	15600	15600	0
323	20241212	153100	1717478300	15600	15600	15600	15600	0
324	20241212	153000	1717478300	15600	15600	15600	15600	2890
325	20241212	152900	1672394300	15620	15620	15620	15620	0
326	20241212	152800	1672394300	15620	15620	15620	15620	0
327	20241212	152700	1672394300	15620	15620	15620	15620	0
328	20241212	152600	1672394300	15620	15620	15620	15620	0
329	20241212	152500	1672394300	15620	15620	15620	15620	0
330	20241212	152400	1672394300	15620	15620	15620	15620	0
331	20241212	152300	1672394300	15620	15620	15620	15620	0
332	20241212	152200	1672394300	15620	15620	15620	15620	0
333	20241212	152100	1672394300	15620	15620	15620	15620	0
334	20241212	152000	1672394300	15620	15620	15620	15620	0
335	20241212	151900	1672394300	15620	15610	15620	15610	196
336	20241212	151800	1669332950	15620	15620	15620	15620	0
337	20241212	151700	1669332950	15620	15620	15620	15620	81
338	20241212	151600	1668067730	15620	15630	15630	15620	43
339	20241212	151500	1667395650	15630	15630	15630	15630	42
340	20241212	151400	1666739190	15630	15630	15630	15620	43
341	20241212	151300	1666067110	15630	15620	15630	15620	40
342	20241212	151200	1665441960	15620	15630	15630	15620	66
343	20241212	151100	1664410830	15630	15630	15630	15630	42
344	20241212	151000	1663754370	15630	15640	15640	15620	53
345	20241212	150900	1662925920	15640	15640	15640	15640	42
346	20241212	150800	1662269040	15640	15630	15640	15630	36
347	20241212	150700	1661706150	15630	15630	15630	15620	50
348	20241212	150600	1660924660	15630	15600	15630	15600	229
349	20241212	150500	1657348060	15600	15590	15600	15590	36
350	20241212	150400	1656786500	15580	15580	15580	15570	9
351	20241212	150300	1656646290	15580	15590	15590	15580	699
352	20241212	150200	1645754050	15590	15590	15590	15590	151
353	20241212	150100	1643399960	15590	15580	15600	15580	156
354	20241212	150000	1640967920	15590	15590	15590	15590	159
355	20241212	145900	1638489110	15580	15580	15580	15580	78
356	20241212	145800	1637273870	15580	15580	15580	15580	6
357	20241212	145700	1637180390	15580	15580	15580	15580	0
358	20241212	145600	1637180390	15580	15580	15580	15580	3
359	20241212	145500	1637133650	15590	15590	15590	15590	300
360	20241212	145400	1632456650	15590	15590	15590	15590	3
361	20241212	145300	1632409880	15600	15600	15600	15600	0
362	20241212	145200	1632409880	15600	15600	15600	15600	1
363	20241212	145100	1632394280	15590	15590	15590	15590	1
364	20241212	145000	1632378690	15600	15600	15600	15600	604
365	20241212	144900	1622956290	15590	15590	15590	15590	2
366	20241212	144800	1622925110	15590	15590	15590	15590	0
367	20241212	144700	1622925110	15590	15590	15590	15590	1
368	20241212	144600	1622909520	15590	15590	15590	15590	1
369	20241212	144500	1622893930	15590	15600	15600	15590	69
370	20241212	144400	1621817580	15590	15580	15590	15580	32
371	20241212	144300	1621318730	15580	15580	15590	15580	357
372	20241212	144200	1615753470	15580	15590	15590	15580	15
373	20241212	144100	1615519760	15600	15600	15600	15600	15
374	20241212	144000	1615285760	15600	15620	15620	15590	1341
375	20241212	143900	1594366900	15620	15620	15620	15620	2
376	20241212	143800	1594335660	15620	15630	15630	15620	733
377	20241212	143700	1582880140	15650	15630	15650	15630	345
378	20241212	143600	1577481490	15630	15610	15630	15610	245
379	20241212	143500	1573652160	15630	15660	15670	15620	2714
380	20241212	143400	1531224840	15640	15640	15640	15640	1
381	20241212	143300	1531209200	15640	15660	15660	15640	2
382	20241212	143200	1531177900	15660	15660	15660	15660	38
383	20241212	143100	1530582820	15660	15660	15660	15660	147
384	20241212	143000	1528280800	15680	15680	15680	15680	64
385	20241212	142900	1527277280	15660	15660	15660	15660	175
386	20241212	142800	1524536780	15660	15650	15660	15640	708
387	20241212	142700	1513451830	15660	15680	15680	15660	2032
388	20241212	142600	1481622710	15680	15690	15690	15680	76
389	20241212	142500	1480430280	15660	15690	15690	15660	65
390	20241212	142400	1479412170	15690	15660	15690	15660	135
391	20241212	142300	1477294870	15660	15660	15660	15660	42
392	20241212	142200	1476637150	15640	15640	15640	15640	1
393	20241212	142100	1476621510	15660	15660	15660	15660	65
394	20241212	142000	1475603610	15650	15630	15650	15630	303
395	20241212	141900	1470863680	15630	15620	15630	15620	42
396	20241212	141800	1470207230	15620	15610	15620	15610	50
397	20241212	141700	1469426630	15610	15610	15610	15600	74
398	20241212	141600	1468271500	15620	15600	15620	15600	3
399	20241212	141500	1468224670	15610	15640	15640	15610	229
400	20241212	141400	1464643800	15650	15650	15650	15650	28
401	20241212	141300	1464205600	15650	15640	15650	15640	338
402	20241212	141200	1458918880	15630	15630	15630	15630	1
403	20241212	141100	1458903250	15620	15620	15630	15620	113
404	20241212	141000	1457137200	15620	15640	15640	15620	800
405	20241212	140900	1444639670	15640	15640	15640	15640	0
406	20241212	140800	1444639670	15640	15640	15640	15640	2
407	20241212	140700	1444608390	15640	15640	15640	15640	0
408	20241212	140600	1444608390	15640	15630	15640	15630	96
409	20241212	140500	1443106980	15630	15640	15640	15630	50
410	20241212	140400	1442325280	15640	15640	15640	15640	1
411	20241212	140300	1442309640	15630	15650	15660	15630	206
412	20241212	140200	1439085060	15650	15640	15650	15640	32
413	20241212	140100	1438584300	15630	15650	15650	15630	6
414	20241212	140000	1438490460	15650	15630	15650	15630	230
415	20241212	135900	1434891180	15640	15630	15640	15630	34
416	20241212	135800	1434359450	15640	15650	15650	15640	80
417	20241212	135700	1433107530	15650	15630	15650	15620	56
418	20241212	135600	1432231250	15640	15610	15640	15610	133
419	20241212	135500	1430153830	15610	15620	15620	15610	2
420	20241212	135400	1430122600	15620	15600	15620	15600	90
421	20241212	135300	1428717620	15600	15600	15600	15590	17
422	20241212	135200	1428452430	15600	15600	15600	15590	62
423	20241212	135100	1427485240	15600	15600	15600	15590	70
424	20241212	135000	1426393730	15620	15630	15630	15620	586
425	20241212	134900	1417234800	15630	15660	15660	15630	505
426	20241212	134800	1409339150	15660	15650	15660	15640	575
427	20241212	134700	1400340840	15650	15620	15650	15620	27
428	20241212	134600	1399918510	15650	15580	15650	15580	1026
429	20241212	134500	1383879960	15600	15620	15620	15590	284
430	20241212	134400	1379447200	15620	15550	15620	15540	951
431	20241212	134300	1364628960	15540	15560	15560	15530	225
432	20241212	134200	1361128230	15560	15550	15560	15550	80
433	20241212	134100	1359884190	15550	15540	15550	15530	5
434	20241212	134000	1359806480	15550	15560	15560	15520	450
435	20241212	133900	1352806940	15550	15510	15550	15500	909
436	20241212	133800	1338685760	15520	15500	15520	15500	109
437	20241212	133700	1336996160	15500	15490	15500	15490	25
438	20241212	133600	1336608830	15480	15460	15500	15460	260
439	20241212	133500	1332585520	15460	15460	15460	15460	0
440	20241212	133400	1332585520	15460	15460	15460	15460	11
441	20241212	133300	1332415460	15460	15460	15460	15460	1
442	20241212	133200	1332400000	15460	15460	15460	15460	1
443	20241212	133100	1332384540	15460	15460	15460	15460	1
444	20241212	133000	1332369080	15460	15480	15480	15460	9
445	20241212	132900	1332229920	15490	15490	15490	15490	0
446	20241212	132800	1332229920	15490	15470	15490	15470	135
447	20241212	132700	1330140110	15460	15460	15460	15460	10
448	20241212	132600	1329985510	15470	15460	15470	15460	198
449	20241212	132500	1326922460	15460	15470	15470	15460	11
450	20241212	132400	1326752300	15470	15480	15490	15470	7
451	20241212	132300	1326643950	15470	15450	15490	15450	251
452	20241212	132200	1322761000	15460	15460	15460	15460	39
453	20241212	132100	1322158060	15450	15460	15460	15450	21
454	20241212	132000	1321833590	15460	15460	15460	15460	10
455	20241212	131900	1321678990	15460	15460	15460	15460	1
456	20241212	131800	1321663530	15460	15460	15460	15460	1
457	20241212	131700	1321648070	15470	15460	15480	15450	27
458	20241212	131600	1321230720	15470	15480	15490	15470	119
459	20241212	131500	1319389730	15480	15460	15480	15450	160
460	20241212	131400	1316915220	15470	15450	15470	15440	313
461	20241212	131300	1312079130	15440	15430	15440	15430	12
462	20241212	131200	1311893860	15440	15430	15440	15430	211
463	20241212	131100	1308637240	15420	15420	15420	15420	9
464	20241212	131000	1308498460	15430	15430	15430	15430	1
465	20241212	130900	1308483030	15420	15420	15420	15420	61
466	20241212	130800	1307542410	15420	15420	15420	15420	10
467	20241212	130700	1307388210	15420	15430	15430	15420	2
468	20241212	130600	1307357360	15420	15420	15420	15420	86
469	20241212	130500	1306031240	15420	15420	15420	15420	3
470	20241212	130400	1305984980	15430	15430	15430	15430	305
471	20241212	130300	1301278830	15430	15430	15430	15430	1
472	20241212	130200	1301263400	15430	15430	15430	15430	15
473	20241212	130100	1301031950	15430	15430	15430	15430	9
474	20241212	130000	1300893080	15430	15430	15430	15430	2
475	20241212	125900	1300862220	15430	15430	15430	15430	0
476	20241212	125800	1300862220	15430	15430	15430	15430	11
477	20241212	125700	1300692490	15430	15430	15430	15430	58
478	20241212	125600	1299797550	15440	15440	15440	15440	13
479	20241212	125500	1299596830	15450	15430	15450	15430	19
480	20241212	125400	1299303460	15430	15430	15430	15430	20
481	20241212	125300	1298994860	15430	15430	15430	15430	0
482	20241212	125200	1298994860	15430	15430	15430	15430	0
483	20241212	125100	1298994860	15430	15460	15460	15430	17
484	20241212	125000	1298732250	15430	15440	15440	15430	48
485	20241212	124900	1297991600	15460	15440	15460	15440	33
486	20241212	124800	1297482060	15450	15450	15450	15450	7
487	20241212	124700	1297373910	15450	15450	15450	15450	0
488	20241212	124600	1297373910	15450	15450	15450	15450	0
489	20241212	124500	1297373910	15450	15450	15450	15450	9
490	20241212	124400	1297234860	15440	15440	15440	15440	0
491	20241212	124300	1297234860	15440	15440	15440	15440	0
492	20241212	124200	1297234860	15440	15450	15450	15440	78
493	20241212	124100	1296029770	15460	15460	15460	15460	0
494	20241212	124000	1296029770	15460	15460	15460	15460	0
495	20241212	123900	1296029770	15460	15460	15460	15460	10
496	20241212	123800	1295875170	15450	15490	15490	15450	9
497	20241212	123700	1295736080	15470	15460	15470	15460	44
498	20241212	123600	1295055830	15460	15460	15460	15460	10
499	20241212	123500	1294901230	15440	15430	15440	15430	217
500	20241212	123400	1291552040	15430	15430	15430	15430	0
501	20241212	123300	1291552040	15430	15420	15430	15410	193
502	20241212	123200	1288574870	15410	15390	15410	15390	343
503	20241212	123100	1283292790	15390	15390	15390	15390	1
504	20241212	123000	1283277400	15390	15390	15390	15390	11
505	20241212	122900	1283108110	15390	15400	15400	15390	145
506	20241212	122800	1280876540	15390	15390	15390	15390	0
507	20241212	122700	1280876540	15390	15390	15390	15390	12
508	20241212	122600	1280691860	15390	15410	15410	15390	208
509	20241212	122500	1277489900	15410	15420	15420	15410	28
510	20241212	122400	1277058240	15420	15420	15420	15420	0
511	20241212	122300	1277058240	15420	15420	15420	15420	0
512	20241212	122200	1277058240	15420	15420	15420	15420	7
513	20241212	122100	1276950300	15420	15420	15420	15420	2
514	20241212	122000	1276919460	15420	15420	15420	15420	80
515	20241212	121900	1275685860	15410	15410	15410	15410	9
516	20241212	121800	1275547170	15410	15410	15410	15410	0
517	20241212	121700	1275547170	15410	15410	15410	15410	0
518	20241212	121600	1275547170	15410	15410	15410	15410	11
519	20241212	121500	1275377660	15420	15410	15420	15410	20
520	20241212	121400	1275069360	15410	15410	15410	15410	0
521	20241212	121300	1275069360	15410	15410	15410	15410	0
522	20241212	121200	1275069360	15410	15410	15410	15410	7
523	20241212	121100	1274961490	15420	15420	15420	15420	50
524	20241212	121000	1274190490	15410	15410	15410	15410	1
525	20241212	120900	1274175080	15410	15410	15410	15410	8
526	20241212	120800	1274051800	15420	15420	15420	15420	0
527	20241212	120700	1274051800	15420	15420	15420	15420	0
528	20241212	120600	1274051800	15420	15430	15430	15420	158
529	20241212	120500	1271613870	15430	15430	15430	15430	0
530	20241212	120400	1271613870	15430	15430	15430	15430	0
531	20241212	120300	1271613870	15430	15410	15430	15410	8
532	20241212	120200	1271490570	15430	15420	15430	15420	55
533	20241212	120100	1270642460	15410	15410	15410	15410	0
534	20241212	120000	1270642460	15410	15410	15410	15410	6
535	20241212	115900	1270550000	15400	15390	15410	15380	67
536	20241212	115800	1269518670	15380	15410	15410	15380	900
537	20241212	115700	1255655750	15420	15410	15420	15410	36
538	20241212	115600	1255100710	15420	15420	15420	15420	8
539	20241212	115500	1254977350	15430	15430	15430	15430	1
540	20241212	115400	1254961920	15440	15440	15440	15440	0
541	20241212	115300	1254961920	15440	15440	15440	15440	1
542	20241212	115200	1254946480	15460	15460	15460	15460	0
543	20241212	115100	1254946480	15460	15440	15460	15440	2
544	20241212	115000	1254915580	15440	15420	15460	15420	10
545	20241212	114900	1254761310	15440	15430	15440	15420	4
546	20241212	114800	1254699580	15430	15440	15440	15430	56
547	20241212	114700	1253835400	15430	15430	15430	15430	23
548	20241212	114600	1253480510	15420	15420	15420	15420	9
549	20241212	114500	1253341730	15430	15430	15430	15430	0
550	20241212	114400	1253341730	15430	15430	15430	15430	0
551	20241212	114300	1253341730	15430	15440	15440	15420	14
552	20241212	114200	1253125740	15420	15440	15440	15420	50
553	20241212	114100	1252354570	15460	15450	15460	15450	7
554	20241212	114000	1252246390	15450	15450	15450	15450	11
555	20241212	113900	1252076440	15450	15450	15460	15450	7
556	20241212	113800	1251968270	15460	15460	15460	15440	439
557	20241212	113700	1245183960	15470	15470	15470	15470	8
558	20241212	113600	1245060200	15470	15470	15470	15470	0
559	20241212	113500	1245060200	15470	15480	15480	15470	11
560	20241212	113400	1244889930	15470	15470	15470	15470	0
561	20241212	113300	1244889930	15470	15480	15480	15470	307
562	20241212	113200	1240138630	15490	15490	15490	15490	0
563	20241212	113100	1240138630	15490	15490	15490	15490	34
564	20241212	113000	1239611970	15490	15490	15490	15490	71
565	20241212	112900	1238512180	15490	15490	15490	15490	0
566	20241212	112800	1238512180	15490	15480	15490	15480	79
567	20241212	112700	1237288910	15470	15470	15470	15470	9
568	20241212	112600	1237149680	15470	15470	15470	15470	4
569	20241212	112500	1237087800	15470	15470	15480	15470	66
570	20241212	112400	1236066590	15470	15460	15470	15450	21
571	20241212	112300	1235741930	15460	15460	15460	15460	6
572	20241212	112200	1235649170	15460	15470	15490	15460	261
573	20241212	112100	1231611520	15470	15470	15500	15450	2368
574	20241212	112000	1195010430	15470	15470	15470	15460	31
575	20241212	111900	1194530950	15470	15490	15490	15460	461
576	20241212	111800	1187396470	15490	15520	15520	15490	46
577	20241212	111700	1186682630	15520	15540	15540	15520	407
578	20241212	111600	1180365820	15530	15550	15550	15520	330
579	20241212	111500	1175242730	15550	15540	15550	15540	10
580	20241212	111400	1175087240	15540	15530	15550	15530	12
581	20241212	111300	1174900760	15530	15500	15600	15500	1447
582	20241212	111200	1152366570	15490	15490	15490	15490	231
583	20241212	111100	1148788380	15490	15480	15490	15480	17
584	20241212	111000	1148525120	15490	15490	15490	15490	9
585	20241212	110900	1148385710	15480	15490	15490	15480	43
586	20241212	110800	1147719980	15480	15490	15490	15480	35
587	20241212	110700	1147178170	15490	15490	15490	15480	49
588	20241212	110600	1146419250	15490	15490	15490	15490	9
589	20241212	110500	1146279840	15490	15490	15490	15490	9
590	20241212	110400	1146140430	15490	15500	15500	15490	12
591	20241212	110300	1145954520	15500	15500	15500	15500	10
592	20241212	110200	1145799520	15500	15500	15500	15500	6
593	20241212	110100	1145706520	15500	15490	15500	15490	23
594	20241212	110000	1145350130	15490	15490	15490	15490	79
595	20241212	105900	1144126420	15490	15500	15500	15490	32
596	20241212	105800	1143630580	15500	15480	15500	15480	17
597	20241212	105700	1143367260	15520	15480	15560	15480	338
598	20241212	105600	1138130110	15490	15480	15490	15470	344
599	20241212	105500	1132804870	15470	15470	15470	15470	110
600	20241212	105400	1131103170	15460	15500	15500	15460	2461
601	20241212	105300	1093037860	15490	15490	15490	15490	5
602	20241212	105200	1092960410	15500	15540	15540	15500	547
603	20241212	105100	1084472970	15530	15530	15530	15530	56
604	20241212	105000	1083603290	15530	15530	15530	15530	6
605	20241212	104900	1083510110	15530	15470	15530	15470	1077
606	20241212	104800	1066812930	15460	15480	15490	15460	4343
607	20241212	104700	999620250	15470	15480	15480	15470	13
608	20241212	104600	999419110	15480	15490	15490	15480	18
609	20241212	104500	999140350	15500	15530	15530	15500	1715
610	20241212	104400	972543940	15540	15540	15540	15540	11
611	20241212	104300	972373000	15540	15550	15550	15540	1333
612	20241212	104200	951655540	15550	15550	15550	15510	3095
613	20241212	104100	903596480	15580	15530	15600	15530	667
614	20241212	104000	893212810	15520	15500	15530	15480	1849
615	20241212	103900	864576830	15500	15500	15500	15500	699
616	20241212	103800	853742330	15500	15520	15520	15480	1859
617	20241212	103700	824943640	15520	15510	15520	15510	182
618	20241212	103600	822119010	15510	15510	15510	15510	115
619	20241212	103500	820335360	15510	15520	15520	15510	11
620	20241212	103400	820164680	15510	15510	15510	15510	7
621	20241212	103300	820056110	15510	15510	15510	15510	6
622	20241212	103200	819963050	15510	15490	15510	15490	21
623	20241212	103100	819637520	15500	15500	15500	15500	52
624	20241212	103000	818831520	15500	15500	15500	15500	50
625	20241212	102900	818056520	15490	15460	15490	15460	285
626	20241212	102800	813645860	15440	15460	15460	15430	143
627	20241212	102700	811438110	15460	15460	15460	15460	10
628	20241212	102600	811283510	15450	15470	15470	15440	165
629	20241212	102500	808735160	15470	15480	15480	15470	16
630	20241212	102400	808487580	15480	15480	15480	15480	6
631	20241212	102300	808394700	15480	15470	15480	15470	136
632	20241212	102200	806290310	15460	15450	15460	15450	208
633	20241212	102100	803074710	15460	15430	15460	15430	37
634	20241212	102000	802503530	15420	15430	15430	15420	357
635	20241212	101900	796995600	15420	15440	15440	15420	504
636	20241212	101800	789223290	15440	15460	15460	15440	111
637	20241212	101700	787508440	15460	15480	15480	15460	190
638	20241212	101600	784569110	15480	15480	15480	15470	38
639	20241212	101500	783980890	15500	15450	15560	15450	3604
640	20241212	101400	727944230	15450	15420	15450	15410	389
641	20241212	101300	721943000	15430	15400	15430	15400	581
642	20241212	101200	712989780	15390	15400	15430	15390	431
643	20241212	101100	706353130	15400	15380	15400	15370	993
644	20241212	101000	691078820	15380	15460	15460	15380	4428
645	20241212	100900	622815500	15480	15480	15490	15470	324
646	20241212	100800	617800000	15480	15480	15480	15480	0
647	20241212	100700	617800000	15480	15480	15480	15480	18
648	20241212	100600	617521360	15480	15460	15480	15460	10
649	20241212	100500	617366740	15480	15480	15480	15480	36
650	20241212	100400	616809460	15480	15480	15500	15470	566
651	20241212	100300	608047860	15500	15450	15500	15450	901
652	20241212	100200	594108530	15450	15440	15460	15440	15
653	20241212	100100	593876730	15440	15440	15440	15440	291
654	20241212	100000	589383690	15430	15430	15430	15430	3
655	20241212	095900	589337400	15430	15440	15440	15430	10
656	20241212	095800	589183090	15440	15440	15440	15440	11
657	20241212	095700	589013250	15440	15440	15440	15440	190
658	20241212	095600	586079650	15440	15440	15480	15440	12
659	20241212	095500	585894290	15460	15470	15470	15430	1723
660	20241212	095400	559295310	15480	15430	15480	15430	902
661	20241212	095300	545366190	15430	15450	15450	15430	1350
662	20241212	095200	524535130	15440	15470	15470	15440	1678
663	20241212	095100	498601550	15460	15490	15490	15460	573
664	20241212	095000	489737080	15480	15500	15500	15480	866
665	20241212	094900	476325330	15510	15500	15510	15500	159
666	20241212	094800	473860820	15500	15510	15520	15500	320
667	20241212	094700	468896270	15500	15520	15520	15490	843
668	20241212	094600	455829070	15520	15520	15520	15520	0
669	20241212	094500	455829070	15520	15520	15520	15520	0
670	20241212	094400	455829070	15520	15530	15530	15520	98
671	20241212	094300	454308010	15510	15540	15540	15510	307
672	20241212	094200	449545640	15540	15540	15540	15540	1
673	20241212	094100	449530100	15510	15540	15540	15510	719
674	20241212	094000	438370710	15550	15570	15570	15550	156
675	20241212	093900	435943530	15570	15570	15570	15570	7
676	20241212	093800	435834540	15570	15570	15570	15570	1
677	20241212	093700	435818970	15560	15540	15560	15540	1186
678	20241212	093600	417374780	15540	15550	15550	15530	610
679	20241212	093500	407897450	15550	15550	15560	15550	1245
680	20241212	093400	388532690	15520	15510	15520	15510	282
681	20241212	093300	384156140	15510	15520	15530	15510	1141
682	20241212	093200	366447060	15530	15570	15570	15530	2285
683	20241212	093100	330919580	15570	15590	15590	15570	298
684	20241212	093000	326276560	15590	15590	15600	15590	967
685	20241212	092900	311191460	15600	15610	15610	15600	4
686	20241212	092800	311129040	15600	15620	15620	15600	5004
687	20241212	092700	233061210	15620	15620	15620	15620	8
688	20241212	092600	232936250	15620	15630	15630	15620	302
689	20241212	092500	228216120	15630	15630	15630	15630	11
690	20241212	092400	228044190	15630	15690	15690	15630	1710
691	20241212	092300	201304630	15700	15690	15700	15690	103
692	20241212	092200	199687550	15690	15690	15690	15690	1
693	20241212	092100	199671860	15700	15680	15700	15680	241
694	20241212	092000	195889390	15670	15690	15690	15660	148
695	20241212	091900	193569520	15700	15730	15730	15690	999
696	20241212	091800	177880400	15720	15720	15720	15720	0
697	20241212	091700	177880400	15720	15720	15720	15710	238
698	20241212	091600	174139120	15720	15720	15720	15720	50
699	20241212	091500	173353120	15720	15720	15720	15720	187
700	20241212	091400	170413480	15720	15730	15730	15720	4
701	20241212	091300	170350590	15740	15730	15750	15710	260
702	20241212	091200	166260790	15710	15720	15720	15690	327
703	20241212	091100	161122340	15730	15720	15740	15720	13
704	20241212	091000	160917850	15710	15750	15760	15710	810
705	20241212	090900	148165300	15750	15740	15750	15740	88
706	20241212	090800	146780160	15740	15750	15750	15740	45
707	20241212	090700	146071770	15760	15750	15760	15750	362
708	20241212	090600	140367070	15750	15740	15750	15740	512
709	20241212	090500	132308070	15740	15750	15750	15740	307
710	20241212	090400	127473140	15760	15700	15780	15700	1185
711	20241212	090300	108824880	15710	15710	15710	15710	5
712	20241212	090200	108746330	15610	15660	15760	15610	4860
713	20241212	090100	32524100	15650	15580	15650	15580	568
714	20241212	090000	23664660	15600	15650	15650	15600	1437