KissMeData/054950/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	193900	1714818300	18930	18930	18930	18930	995
3	20241211	193800	1714818300	18930	18930	18930	18930	0
4	20241211	193700	1714818300	18930	18930	18930	18930	0
5	20241211	193600	1714818300	18930	18930	18930	18930	0
6	20241211	193500	1714818300	18930	18930	18930	18930	0
7	20241211	193400	1714818300	18930	18930	18930	18930	0
8	20241211	193300	1714818300	18930	18930	18930	18930	0
9	20241211	193200	1714818300	18930	18930	18930	18930	0
10	20241211	193100	1714818300	18930	18930	18930	18930	0
11	20241211	193000	1714818300	18930	18930	18930	18930	0
12	20241211	192900	1714818300	18930	18930	18930	18930	0
13	20241211	192800	1714818300	18930	18930	18930	18930	0
14	20241211	192700	1714818300	18930	18930	18930	18930	0
15	20241211	192600	1714818300	18930	18930	18930	18930	0
16	20241211	192500	1714818300	18930	18930	18930	18930	0
17	20241211	192400	1714818300	18930	18930	18930	18930	0
18	20241211	192300	1714818300	18930	18930	18930	18930	0
19	20241211	192200	1714818300	18930	18930	18930	18930	0
20	20241211	192100	1714818300	18930	18930	18930	18930	0
21	20241211	192000	1714818300	18930	18930	18930	18930	0
22	20241211	191900	1714818300	18930	18930	18930	18930	0
23	20241211	191800	1714818300	18930	18930	18930	18930	0
24	20241211	191700	1714818300	18930	18930	18930	18930	0
25	20241211	191600	1714818300	18930	18930	18930	18930	0
26	20241211	191500	1714818300	18930	18930	18930	18930	0
27	20241211	191400	1714818300	18930	18930	18930	18930	0
28	20241211	191300	1714818300	18930	18930	18930	18930	0
29	20241211	191200	1714818300	18930	18930	18930	18930	0
30	20241211	191100	1714818300	18930	18930	18930	18930	0
31	20241211	191000	1714818300	18930	18930	18930	18930	0
32	20241211	190900	1714818300	18930	18930	18930	18930	995
33	20241211	190800	1714818300	18930	18930	18930	18930	0
34	20241211	190700	1714818300	18930	18930	18930	18930	0
35	20241211	190600	1714818300	18930	18930	18930	18930	0
36	20241211	190500	1714818300	18930	18930	18930	18930	0
37	20241211	190400	1714818300	18930	18930	18930	18930	0
38	20241211	190300	1714818300	18930	18930	18930	18930	0
39	20241211	190200	1714818300	18930	18930	18930	18930	0
40	20241211	190100	1714818300	18930	18930	18930	18930	0
41	20241211	190000	1714818300	18930	18930	18930	18930	0
42	20241211	185900	1714818300	18930	18930	18930	18930	0
43	20241211	185800	1714818300	18930	18930	18930	18930	0
44	20241211	185700	1714818300	18930	18930	18930	18930	0
45	20241211	185600	1714818300	18930	18930	18930	18930	0
46	20241211	185500	1714818300	18930	18930	18930	18930	0
47	20241211	185400	1714818300	18930	18930	18930	18930	0
48	20241211	185300	1714818300	18930	18930	18930	18930	0
49	20241211	185200	1714818300	18930	18930	18930	18930	0
50	20241211	185100	1714818300	18930	18930	18930	18930	0
51	20241211	185000	1714818300	18930	18930	18930	18930	0
52	20241211	184900	1714818300	18930	18930	18930	18930	0
53	20241211	184800	1714818300	18930	18930	18930	18930	0
54	20241211	184700	1714818300	18930	18930	18930	18930	0
55	20241211	184600	1714818300	18930	18930	18930	18930	0
56	20241211	184500	1714818300	18930	18930	18930	18930	0
57	20241211	184400	1714818300	18930	18930	18930	18930	0
58	20241211	184300	1714818300	18930	18930	18930	18930	0
59	20241211	184200	1714818300	18930	18930	18930	18930	0
60	20241211	184100	1714818300	18930	18930	18930	18930	0
61	20241211	184000	1714818300	18930	18930	18930	18930	0
62	20241211	183900	1714818300	18930	18930	18930	18930	995
63	20241211	183800	1714818300	18930	18930	18930	18930	0
64	20241211	183700	1714818300	18930	18930	18930	18930	0
65	20241211	183600	1714818300	18930	18930	18930	18930	0
66	20241211	183500	1714818300	18930	18930	18930	18930	0
67	20241211	183400	1714818300	18930	18930	18930	18930	0
68	20241211	183300	1714818300	18930	18930	18930	18930	0
69	20241211	183200	1714818300	18930	18930	18930	18930	0
70	20241211	183100	1714818300	18930	18930	18930	18930	0
71	20241211	183000	1714818300	18930	18930	18930	18930	0
72	20241211	182900	1714818300	18930	18930	18930	18930	0
73	20241211	182800	1714818300	18930	18930	18930	18930	0
74	20241211	182700	1714818300	18930	18930	18930	18930	0
75	20241211	182600	1714818300	18930	18930	18930	18930	0
76	20241211	182500	1714818300	18930	18930	18930	18930	0
77	20241211	182400	1714818300	18930	18930	18930	18930	0
78	20241211	182300	1714818300	18930	18930	18930	18930	0
79	20241211	182200	1714818300	18930	18930	18930	18930	0
80	20241211	182100	1714818300	18930	18930	18930	18930	0
81	20241211	182000	1714818300	18930	18930	18930	18930	0
82	20241211	181900	1714818300	18930	18930	18930	18930	0
83	20241211	181800	1714818300	18930	18930	18930	18930	0
84	20241211	181700	1714818300	18930	18930	18930	18930	0
85	20241211	181600	1714818300	18930	18930	18930	18930	0
86	20241211	181500	1714818300	18930	18930	18930	18930	0
87	20241211	181400	1714818300	18930	18930	18930	18930	0
88	20241211	181300	1714818300	18930	18930	18930	18930	0
89	20241211	181200	1714818300	18930	18930	18930	18930	0
90	20241211	181100	1714818300	18930	18930	18930	18930	0
91	20241211	181000	1714818300	18930	18930	18930	18930	0
92	20241211	180900	1714818300	18930	18930	18930	18930	995
93	20241211	180800	1714818300	18930	18930	18930	18930	0
94	20241211	180700	1714818300	18930	18930	18930	18930	0
95	20241211	180600	1714818300	18930	18930	18930	18930	0
96	20241211	180500	1714818300	18930	18930	18930	18930	0
97	20241211	180400	1714818300	18930	18930	18930	18930	0
98	20241211	180300	1714818300	18930	18930	18930	18930	0
99	20241211	180200	1714818300	18930	18930	18930	18930	0
100	20241211	180100	1714818300	18930	18930	18930	18930	0
101	20241211	180000	1714818300	18930	18930	18930	18930	0
102	20241211	175900	1714818300	18930	18930	18930	18930	0
103	20241211	175800	1714818300	18930	18930	18930	18930	0
104	20241211	175700	1714818300	18930	18930	18930	18930	0
105	20241211	175600	1714818300	18930	18930	18930	18930	0
106	20241211	175500	1714818300	18930	18930	18930	18930	0
107	20241211	175400	1714818300	18930	18930	18930	18930	0
108	20241211	175300	1714818300	18930	18930	18930	18930	0
109	20241211	175200	1714818300	18930	18930	18930	18930	0
110	20241211	175100	1714818300	18930	18930	18930	18930	0
111	20241211	175000	1714818300	18930	18930	18930	18930	0
112	20241211	174900	1714818300	18930	18930	18930	18930	0
113	20241211	174800	1714818300	18930	18930	18930	18930	0
114	20241211	174700	1714818300	18930	18930	18930	18930	0
115	20241211	174600	1714818300	18930	18930	18930	18930	0
116	20241211	174500	1714818300	18930	18930	18930	18930	0
117	20241211	174400	1714818300	18930	18930	18930	18930	0
118	20241211	174300	1714818300	18930	18930	18930	18930	0
119	20241211	174200	1714818300	18930	18930	18930	18930	0
120	20241211	174100	1714818300	18930	18930	18930	18930	0
121	20241211	174000	1714818300	18930	18930	18930	18930	0
122	20241211	173900	1714818300	18930	18930	18930	18930	995
123	20241211	173800	1714818300	18930	18930	18930	18930	0
124	20241211	173700	1714818300	18930	18930	18930	18930	0
125	20241211	173600	1714818300	18930	18930	18930	18930	0
126	20241211	173500	1714818300	18930	18930	18930	18930	0
127	20241211	173400	1714818300	18930	18930	18930	18930	0
128	20241211	173300	1714818300	18930	18930	18930	18930	0
129	20241211	173200	1714818300	18930	18930	18930	18930	0
130	20241211	173100	1714818300	18930	18930	18930	18930	0
131	20241211	173000	1714818300	18930	18930	18930	18930	0
132	20241211	172900	1714818300	18930	18930	18930	18930	0
133	20241211	172800	1714818300	18930	18930	18930	18930	0
134	20241211	172700	1714818300	18930	18930	18930	18930	0
135	20241211	172600	1714818300	18930	18930	18930	18930	0
136	20241211	172500	1714818300	18930	18930	18930	18930	0
137	20241211	172400	1714818300	18930	18930	18930	18930	0
138	20241211	172300	1714818300	18930	18930	18930	18930	0
139	20241211	172200	1714818300	18930	18930	18930	18930	0
140	20241211	172100	1714818300	18930	18930	18930	18930	0
141	20241211	172000	1714818300	18930	18930	18930	18930	0
142	20241211	171900	1714818300	18930	18930	18930	18930	0
143	20241211	171800	1714818300	18930	18930	18930	18930	0
144	20241211	171700	1714818300	18930	18930	18930	18930	0
145	20241211	171600	1714818300	18930	18930	18930	18930	0
146	20241211	171500	1714818300	18930	18930	18930	18930	0
147	20241211	171400	1714818300	18930	18930	18930	18930	0
148	20241211	171300	1714818300	18930	18930	18930	18930	0
149	20241211	171200	1714818300	18930	18930	18930	18930	0
150	20241211	171100	1714818300	18930	18930	18930	18930	0
151	20241211	171000	1714818300	18930	18930	18930	18930	0
152	20241211	170900	1714818300	18930	18930	18930	18930	995
153	20241211	170800	1714818300	18930	18930	18930	18930	0
154	20241211	170700	1714818300	18930	18930	18930	18930	0
155	20241211	170600	1714818300	18930	18930	18930	18930	0
156	20241211	170500	1714818300	18930	18930	18930	18930	0
157	20241211	170400	1714818300	18930	18930	18930	18930	0
158	20241211	170300	1714818300	18930	18930	18930	18930	0
159	20241211	170200	1714818300	18930	18930	18930	18930	0
160	20241211	170100	1714818300	18930	18930	18930	18930	0
161	20241211	170000	1714818300	18930	18930	18930	18930	0
162	20241211	165900	1714818300	18930	18930	18930	18930	0
163	20241211	165800	1714818300	18930	18930	18930	18930	0
164	20241211	165700	1714818300	18930	18930	18930	18930	0
165	20241211	165600	1714818300	18930	18930	18930	18930	0
166	20241211	165500	1714818300	18930	18930	18930	18930	0
167	20241211	165400	1714818300	18930	18930	18930	18930	0
168	20241211	165300	1714818300	18930	18930	18930	18930	0
169	20241211	165200	1714818300	18930	18930	18930	18930	0
170	20241211	165100	1714818300	18930	18930	18930	18930	0
171	20241211	165000	1714818300	18930	18930	18930	18930	0
172	20241211	164900	1714818300	18930	18930	18930	18930	0
173	20241211	164800	1714818300	18930	18930	18930	18930	0
174	20241211	164700	1714818300	18930	18930	18930	18930	0
175	20241211	164600	1714818300	18930	18930	18930	18930	0
176	20241211	164500	1714818300	18930	18930	18930	18930	0
177	20241211	164400	1714818300	18930	18930	18930	18930	0
178	20241211	164300	1714818300	18930	18930	18930	18930	0
179	20241211	164200	1714818300	18930	18930	18930	18930	0
180	20241211	164100	1714818300	18930	18930	18930	18930	0
181	20241211	164000	1714818300	18930	18930	18930	18930	0
182	20241211	163900	1714818300	18930	18930	18930	18930	995
183	20241211	163800	1714818300	18930	18930	18930	18930	0
184	20241211	163700	1714818300	18930	18930	18930	18930	0
185	20241211	163600	1714818300	18930	18930	18930	18930	0
186	20241211	163500	1714818300	18930	18930	18930	18930	0
187	20241211	163400	1714818300	18930	18930	18930	18930	0
188	20241211	163300	1714818300	18930	18930	18930	18930	0
189	20241211	163200	1714818300	18930	18930	18930	18930	0
190	20241211	163100	1714818300	18930	18930	18930	18930	0
191	20241211	163000	1714818300	18930	18930	18930	18930	0
192	20241211	162900	1714818300	18930	18930	18930	18930	0
193	20241211	162800	1714818300	18930	18930	18930	18930	0
194	20241211	162700	1714818300	18930	18930	18930	18930	0
195	20241211	162600	1714818300	18930	18930	18930	18930	0
196	20241211	162500	1714818300	18930	18930	18930	18930	0
197	20241211	162400	1714818300	18930	18930	18930	18930	0
198	20241211	162300	1714818300	18930	18930	18930	18930	0
199	20241211	162200	1714818300	18930	18930	18930	18930	0
200	20241211	162100	1714818300	18930	18930	18930	18930	0
201	20241211	162000	1714818300	18930	18930	18930	18930	0
202	20241211	161900	1714818300	18930	18930	18930	18930	0
203	20241211	161800	1714818300	18930	18930	18930	18930	0
204	20241211	161700	1714818300	18930	18930	18930	18930	0
205	20241211	161600	1714818300	18930	18930	18930	18930	0
206	20241211	161500	1714818300	18930	18930	18930	18930	0
207	20241211	161400	1714818300	18930	18930	18930	18930	0
208	20241211	161300	1714818300	18930	18930	18930	18930	0
209	20241211	161200	1714818300	18930	18930	18930	18930	0
210	20241211	161100	1714818300	18930	18930	18930	18930	0
211	20241211	161000	1714818300	18930	18930	18930	18930	0
212	20241211	160900	1714818300	18930	18930	18930	18930	995
213	20241211	160800	1714818300	18930	18930	18930	18930	0
214	20241211	160700	1714818300	18930	18930	18930	18930	0
215	20241211	160600	1714818300	18930	18930	18930	18930	0
216	20241211	160500	1714818300	18930	18930	18930	18930	0
217	20241211	160400	1714818300	18930	18930	18930	18930	0
218	20241211	160300	1714818300	18930	18930	18930	18930	0
219	20241211	160200	1714818300	18930	18930	18930	18930	0
220	20241211	160100	1714818300	18930	18930	18930	18930	0
221	20241211	160000	1714818300	18930	18930	18930	18930	0
222	20241211	155900	1714818300	18930	18930	18930	18930	0
223	20241211	155800	1714818300	18930	18930	18930	18930	0
224	20241211	155700	1714818300	18930	18930	18930	18930	0
225	20241211	155600	1714818300	18930	18930	18930	18930	0
226	20241211	155500	1714818300	18930	18930	18930	18930	0
227	20241211	155400	1714818300	18930	18930	18930	18930	0
228	20241211	155300	1714818300	18930	18930	18930	18930	0
229	20241211	155200	1714818300	18930	18930	18930	18930	0
230	20241211	155100	1714818300	18930	18930	18930	18930	0
231	20241211	155000	1714818300	18930	18930	18930	18930	0
232	20241211	154900	1714818300	18930	18930	18930	18930	0
233	20241211	154800	1714818300	18930	18930	18930	18930	0
234	20241211	154700	1714818300	18930	18930	18930	18930	0
235	20241211	154600	1714818300	18930	18930	18930	18930	0
236	20241211	154500	1714818300	18930	18930	18930	18930	0
237	20241211	154400	1714818300	18930	18930	18930	18930	0
238	20241211	154300	1714818300	18930	18930	18930	18930	0
239	20241211	154200	1714818300	18930	18930	18930	18930	0
240	20241211	154100	1714818300	18930	18930	18930	18930	0
241	20241211	154000	1714818300	18930	18930	18930	18930	0
242	20241211	153900	1714818300	18930	18930	18930	18930	995
243	20241211	153800	1714818300	18930	18930	18930	18930	0
244	20241211	153700	1714818300	18930	18930	18930	18930	0
245	20241211	153600	1714818300	18930	18930	18930	18930	0
246	20241211	153500	1714818300	18930	18930	18930	18930	0
247	20241211	153400	1714818300	18930	18930	18930	18930	0
248	20241211	153300	1714818300	18930	18930	18930	18930	0
249	20241211	153200	1714818300	18930	18930	18930	18930	0
250	20241211	153100	1714818300	18930	18930	18930	18930	0
251	20241211	153000	1714818300	18930	18930	18930	18930	995
252	20241211	152900	1695982950	18910	18910	18910	18910	0
253	20241211	152800	1695982950	18910	18910	18910	18910	0
254	20241211	152700	1695982950	18910	18910	18910	18910	0
255	20241211	152600	1695982950	18910	18910	18910	18910	0
256	20241211	152500	1695982950	18910	18910	18910	18910	0
257	20241211	152400	1695982950	18910	18910	18910	18910	0
258	20241211	152300	1695982950	18910	18910	18910	18910	0
259	20241211	152200	1695982950	18910	18910	18910	18910	0
260	20241211	152100	1695982950	18910	18910	18910	18910	0
261	20241211	152000	1695982950	18910	18910	18910	18910	0
262	20241211	151900	1695982950	18910	18910	18920	18880	391
263	20241211	151800	1688592520	18910	18910	18910	18910	15
264	20241211	151700	1688308870	18930	18930	18930	18930	74
265	20241211	151600	1686908050	18910	18910	18930	18910	181
266	20241211	151500	1683482510	18920	18930	18930	18910	67
267	20241211	151400	1682214640	18910	18930	18930	18910	38
268	20241211	151300	1681495420	18910	18910	18910	18910	44
269	20241211	151200	1680663380	18930	18930	18930	18930	1
270	20241211	151100	1680644450	18910	18930	18930	18910	49
271	20241211	151000	1679716920	18900	18910	18910	18900	11
272	20241211	150900	1679508960	18930	18930	18930	18930	42
273	20241211	150800	1678713900	18920	18920	18920	18920	19
274	20241211	150700	1678354420	18920	18920	18920	18920	41
275	20241211	150600	1677578700	18920	18920	18920	18920	3
276	20241211	150500	1677521940	18910	18910	18910	18910	0
277	20241211	150400	1677521940	18910	18910	18910	18910	18
278	20241211	150300	1677181560	18900	18890	18900	18890	386
279	20241211	150200	1669889370	18880	18880	18880	18880	10
280	20241211	150100	1669700570	18900	18890	18900	18890	196
281	20241211	150000	1665997140	18880	18890	18890	18880	55
282	20241211	145900	1664958280	18890	18900	18900	18890	103
283	20241211	145800	1663012080	18900	18910	18910	18900	22
284	20241211	145700	1662596270	18900	18900	18900	18900	52
285	20241211	145600	1661613470	18910	18910	18910	18910	0
286	20241211	145500	1661613470	18910	18910	18910	18900	23
287	20241211	145400	1661178660	18900	18910	18910	18900	39
288	20241211	145300	1660441280	18910	18910	18910	18910	0
289	20241211	145200	1660441280	18910	18930	18930	18910	201
290	20241211	145100	1656640350	18930	18930	18930	18930	2
291	20241211	145000	1656602490	18930	18930	18930	18930	0
292	20241211	144900	1656602490	18930	18910	18930	18910	108
293	20241211	144800	1654560150	18930	18930	18930	18930	50
294	20241211	144700	1653613650	18920	18920	18920	18920	0
295	20241211	144600	1653613650	18920	18920	18920	18920	22
296	20241211	144500	1653197410	18930	18930	18930	18930	0
297	20241211	144400	1653197410	18930	18880	18930	18880	1179
298	20241211	144300	1630900550	18880	18880	18880	18880	5
299	20241211	144200	1630806150	18880	18880	18880	18880	0
300	20241211	144100	1630806150	18880	18890	18890	18880	112
301	20241211	144000	1628691000	18880	18880	18880	18880	23
302	20241211	143900	1628256760	18880	18880	18880	18880	0
303	20241211	143800	1628256760	18880	18880	18880	18880	0
304	20241211	143700	1628256760	18880	18880	18880	18880	0
305	20241211	143600	1628256760	18880	18880	18880	18880	46
306	20241211	143500	1627388280	18890	18890	18890	18890	0
307	20241211	143400	1627388280	18890	18890	18890	18890	42
308	20241211	143300	1626594900	18890	18890	18890	18890	0
309	20241211	143200	1626594900	18890	18890	18890	18890	27
310	20241211	143100	1626084870	18910	18900	18910	18900	272
311	20241211	143000	1620941730	18890	18880	18890	18880	729
312	20241211	142900	1607171150	18880	18880	18880	18880	0
313	20241211	142800	1607171150	18880	18880	18880	18880	0
314	20241211	142700	1607171150	18880	18880	18880	18880	4
315	20241211	142600	1607095630	18880	18880	18880	18880	20
316	20241211	142500	1606718030	18890	18890	18890	18890	56
317	20241211	142400	1605660190	18880	18890	18890	18880	286
318	20241211	142300	1600260010	18890	18890	18890	18890	1
319	20241211	142200	1600241120	18890	18890	18890	18890	11
320	20241211	142100	1600033330	18890	18890	18890	18890	0
321	20241211	142000	1600033330	18890	18880	18890	18880	115
322	20241211	141900	1597861830	18870	18870	18870	18870	0
323	20241211	141800	1597861830	18870	18870	18870	18870	0
324	20241211	141700	1597861830	18870	18870	18870	18870	238
325	20241211	141600	1593370770	18870	18850	18870	18840	175
326	20241211	141500	1590071120	18850	18850	18850	18850	26
327	20241211	141400	1589581020	18850	18850	18850	18850	2
328	20241211	141300	1589543320	18850	18850	18850	18850	0
329	20241211	141200	1589543320	18850	18850	18850	18850	43
330	20241211	141100	1588732770	18850	18850	18850	18850	1
331	20241211	141000	1588713920	18850	18850	18850	18850	0
332	20241211	140900	1588713920	18850	18850	18850	18850	50
333	20241211	140800	1587771420	18850	18850	18850	18850	0
334	20241211	140700	1587771420	18850	18850	18850	18850	4
335	20241211	140600	1587696020	18850	18850	18850	18850	0
336	20241211	140500	1587696020	18850	18850	18850	18850	0
337	20241211	140400	1587696020	18850	18850	18850	18850	0
338	20241211	140300	1587696020	18850	18840	18850	18840	223
339	20241211	140200	1583494160	18850	18850	18850	18850	0
340	20241211	140100	1583494160	18850	18850	18850	18850	1
341	20241211	140000	1583475310	18850	18850	18850	18850	0
342	20241211	135900	1583475310	18850	18850	18850	18850	0
343	20241211	135800	1583475310	18850	18850	18850	18850	2
344	20241211	135700	1583437610	18850	18830	18850	18830	372
345	20241211	135600	1576431600	18820	18820	18820	18820	0
346	20241211	135500	1576431600	18820	18820	18820	18820	0
347	20241211	135400	1576431600	18820	18820	18820	18820	0
348	20241211	135300	1576431600	18820	18820	18820	18820	0
349	20241211	135200	1576431600	18820	18810	18820	18810	375
350	20241211	135100	1569377420	18800	18800	18800	18800	0
351	20241211	135000	1569377420	18800	18800	18810	18800	62
352	20241211	134900	1568211810	18800	18800	18800	18800	23
353	20241211	134800	1567779410	18810	18810	18810	18810	23
354	20241211	134700	1567346780	18810	18810	18810	18810	0
355	20241211	134600	1567346780	18810	18810	18810	18810	5
356	20241211	134500	1567252730	18810	18810	18810	18810	0
357	20241211	134400	1567252730	18810	18810	18810	18800	29
358	20241211	134300	1566707470	18800	18800	18800	18800	0
359	20241211	134200	1566707470	18800	18800	18800	18800	0
360	20241211	134100	1566707470	18800	18800	18800	18800	23
361	20241211	134000	1566275070	18810	18810	18810	18810	84
362	20241211	133900	1564695030	18810	18810	18810	18810	20
363	20241211	133800	1564318830	18810	18810	18810	18810	0
364	20241211	133700	1564318830	18810	18810	18810	18810	141
365	20241211	133600	1561666620	18800	18800	18800	18800	0
366	20241211	133500	1561666620	18800	18800	18800	18800	0
367	20241211	133400	1561666620	18800	18800	18800	18800	0
368	20241211	133300	1561666620	18800	18800	18800	18800	89
369	20241211	133200	1559993420	18810	18810	18810	18810	20
370	20241211	133100	1559617220	18810	18810	18810	18810	0
371	20241211	133000	1559617220	18810	18810	18810	18810	187
372	20241211	132900	1556099750	18800	18810	18810	18800	70
373	20241211	132800	1554783240	18810	18820	18820	18810	167
374	20241211	132700	1551641830	18820	18820	18820	18820	0
375	20241211	132600	1551641830	18820	18830	18830	18820	25
376	20241211	132500	1551171310	18820	18820	18820	18820	0
377	20241211	132400	1551171310	18820	18820	18820	18820	0
378	20241211	132300	1551171310	18820	18820	18820	18820	0
379	20241211	132200	1551171310	18820	18820	18820	18820	0
380	20241211	132100	1551171310	18820	18820	18820	18820	5
381	20241211	132000	1551077210	18830	18830	18830	18830	2
382	20241211	131900	1551039550	18830	18830	18830	18830	0
383	20241211	131800	1551039550	18830	18830	18830	18830	0
384	20241211	131700	1551039550	18830	18830	18830	18830	50
385	20241211	131600	1550098050	18800	18820	18820	18800	918
386	20241211	131500	1532836110	18820	18820	18820	18820	0
387	20241211	131400	1532836110	18820	18820	18820	18820	2
388	20241211	131300	1532798470	18820	18800	18820	18800	336
389	20241211	131200	1526478140	18800	18800	18800	18800	0
390	20241211	131100	1526478140	18800	18800	18800	18800	281
391	20241211	131000	1521195340	18810	18800	18810	18800	104
392	20241211	130900	1519240090	18800	18810	18810	18800	761
393	20241211	130800	1504931250	18820	18820	18820	18820	1
394	20241211	130700	1504912430	18830	18830	18830	18830	0
395	20241211	130600	1504912430	18830	18830	18830	18830	0
396	20241211	130500	1504912430	18830	18810	18830	18800	313
397	20241211	130400	1499024900	18810	18830	18830	18810	551
398	20241211	130300	1488655350	18830	18830	18830	18830	6
399	20241211	130200	1488542370	18830	18830	18830	18830	6
400	20241211	130100	1488429390	18830	18850	18850	18830	9
401	20241211	130000	1488259860	18830	18830	18830	18830	16
402	20241211	125900	1487958580	18850	18850	18850	18850	0
403	20241211	125800	1487958580	18850	18850	18850	18850	3
404	20241211	125700	1487902030	18830	18830	18830	18830	0
405	20241211	125600	1487902030	18830	18840	18840	18830	485
406	20241211	125500	1478767060	18850	18850	18850	18850	1
407	20241211	125400	1478748210	18840	18840	18840	18840	24
408	20241211	125300	1478296050	18830	18830	18830	18830	0
409	20241211	125200	1478296050	18830	18830	18830	18830	16
410	20241211	125100	1477994770	18850	18850	18850	18850	0
411	20241211	125000	1477994770	18850	18850	18850	18850	1
412	20241211	124900	1477975920	18850	18850	18850	18850	2
413	20241211	124800	1477938220	18850	18830	18850	18830	17
414	20241211	124700	1477618090	18830	18830	18830	18830	0
415	20241211	124600	1477618090	18830	18830	18830	18830	53
416	20241211	124500	1476620100	18830	18860	18860	18830	280
417	20241211	124400	1471342690	18860	18860	18860	18860	0
418	20241211	124300	1471342690	18860	18860	18860	18860	6
419	20241211	124200	1471229530	18860	18860	18860	18860	0
420	20241211	124100	1471229530	18860	18860	18860	18860	0
421	20241211	124000	1471229530	18860	18850	18860	18850	80
422	20241211	123900	1469720890	18840	18830	18840	18830	299
423	20241211	123800	1464087830	18830	18830	18830	18830	6
424	20241211	123700	1463974850	18830	18830	18830	18830	12
425	20241211	123600	1463748890	18830	18840	18840	18830	8
426	20241211	123500	1463598240	18850	18850	18850	18850	0
427	20241211	123400	1463598240	18850	18850	18850	18820	448
428	20241211	123300	1455156320	18850	18860	18860	18850	24
429	20241211	123200	1454703820	18870	18870	18870	18870	1
430	20241211	123100	1454684950	18850	18850	18850	18850	0
431	20241211	123000	1454684950	18850	18850	18850	18850	0
432	20241211	122900	1454684950	18850	18850	18850	18850	0
433	20241211	122800	1454684950	18850	18850	18850	18850	0
434	20241211	122700	1454684950	18850	18850	18850	18850	0
435	20241211	122600	1454684950	18850	18870	18870	18850	126
436	20241211	122500	1452307690	18870	18870	18870	18870	158
437	20241211	122400	1449326230	18870	18870	18870	18870	0
438	20241211	122300	1449326230	18870	18870	18870	18870	0
439	20241211	122200	1449326230	18870	18870	18870	18870	0
440	20241211	122100	1449326230	18870	18870	18870	18870	1
441	20241211	122000	1449307360	18870	18870	18870	18870	1
442	20241211	121900	1449288490	18880	18880	18880	18880	0
443	20241211	121800	1449288490	18880	18880	18880	18880	0
444	20241211	121700	1449288490	18880	18840	18880	18840	321
445	20241211	121600	1443235680	18840	18840	18840	18840	1
446	20241211	121500	1443216840	18820	18820	18820	18820	0
447	20241211	121400	1443216840	18820	18820	18820	18820	1
448	20241211	121300	1443198020	18820	18820	18820	18820	200
449	20241211	121200	1439434020	18820	18820	18820	18820	172
450	20241211	121100	1436196980	18820	18820	18820	18820	235
451	20241211	121000	1431774280	18820	18820	18820	18820	0
452	20241211	120900	1431774280	18820	18820	18820	18820	0
453	20241211	120800	1431774280	18820	18820	18820	18820	10
454	20241211	120700	1431586080	18820	18860	18860	18820	512
455	20241211	120600	1421938660	18860	18860	18860	18860	53
456	20241211	120500	1420939080	18880	18880	18880	18880	0
457	20241211	120400	1420939080	18880	18880	18880	18880	0
458	20241211	120300	1420939080	18880	18880	18880	18880	0
459	20241211	120200	1420939080	18880	18880	18880	18880	36
460	20241211	120100	1420259400	18860	18860	18860	18860	110
461	20241211	120000	1418184800	18880	18890	18890	18880	2
462	20241211	115900	1418147030	18890	18910	18910	18870	808
463	20241211	115800	1402878900	18910	18900	18910	18900	275
464	20241211	115700	1397681390	18890	18890	18890	18890	25
465	20241211	115600	1397209140	18890	18890	18890	18890	10
466	20241211	115500	1397020240	18890	18870	18890	18870	6
467	20241211	115400	1396906920	18880	18880	18880	18880	19
468	20241211	115300	1396548200	18870	18870	18870	18870	1
469	20241211	115200	1396529330	18870	18860	18870	18860	152
470	20241211	115100	1393662540	18860	18860	18860	18860	5
471	20241211	115000	1393568240	18860	18860	18860	18860	5
472	20241211	114900	1393473940	18860	18880	18880	18860	29
473	20241211	114800	1392926900	18880	18880	18880	18880	5
474	20241211	114700	1392832500	18880	18880	18880	18880	5
475	20241211	114600	1392738100	18880	18880	18880	18880	5
476	20241211	114500	1392643700	18870	18870	18870	18870	5
477	20241211	114400	1392549350	18870	18860	18870	18860	9
478	20241211	114300	1392379560	18860	18860	18860	18860	206
479	20241211	114200	1388494400	18860	18860	18860	18860	35
480	20241211	114100	1387834300	18860	18860	18860	18860	5
481	20241211	114000	1387740000	18850	18850	18850	18850	6
482	20241211	113900	1387626900	18850	18840	18850	18840	142
483	20241211	113800	1384951570	18840	18840	18840	18840	301
484	20241211	113700	1379280730	18850	18850	18850	18850	10
485	20241211	113600	1379092230	18850	18850	18850	18850	5
486	20241211	113500	1378997980	18850	18850	18850	18850	5
487	20241211	113400	1378903730	18880	18900	18900	18870	50
488	20241211	113300	1377959480	18900	18900	18900	18900	5
489	20241211	113200	1377864980	18900	18900	18900	18900	7
490	20241211	113100	1377732680	18890	18880	18890	18880	14
491	20241211	113000	1377468230	18870	18870	18870	18870	1
492	20241211	112900	1377449360	18860	18860	18870	18860	182
493	20241211	112800	1374016710	18850	18850	18850	18840	85
494	20241211	112700	1372415230	18850	18840	18850	18840	19
495	20241211	112600	1372057090	18840	18840	18840	18840	5
496	20241211	112500	1371962890	18840	18840	18840	18840	5
497	20241211	112400	1371868690	18840	18840	18840	18840	5
498	20241211	112300	1371774490	18840	18830	18840	18830	40
499	20241211	112200	1371021240	18830	18830	18830	18830	5
500	20241211	112100	1370927090	18830	18830	18830	18830	133
501	20241211	112000	1368422700	18830	18830	18830	18830	18
502	20241211	111900	1368083760	18830	18830	18830	18830	5
503	20241211	111800	1367989610	18830	18820	18830	18820	39
504	20241211	111700	1367255580	18810	18810	18810	18810	27
505	20241211	111600	1366747710	18860	18860	18860	18860	0
506	20241211	111500	1366747710	18860	18830	18860	18830	30
507	20241211	111400	1366182180	18810	18810	18810	18810	728
508	20241211	111300	1352488500	18800	18810	18820	18800	90
509	20241211	111200	1350796010	18800	18800	18820	18800	225
510	20241211	111100	1346562520	18800	18770	18800	18760	808
511	20241211	111000	1331377440	18760	18760	18760	18760	8
512	20241211	110900	1331227360	18760	18760	18770	18750	306
513	20241211	110800	1325488350	18770	18760	18770	18760	552
514	20241211	110700	1315132820	18790	18800	18800	18790	212
515	20241211	110600	1311148920	18800	18820	18820	18800	590
516	20241211	110500	1300049920	18820	18840	18840	18820	494
517	20241211	110400	1290744490	18850	18850	18850	18850	0
518	20241211	110300	1290744490	18850	18860	18860	18850	470
519	20241211	110200	1281880740	18860	18860	18860	18860	20
520	20241211	110100	1281503540	18860	18860	18860	18860	3
521	20241211	110000	1281446960	18860	18870	18870	18860	3
522	20241211	105900	1281390370	18870	18860	18870	18860	38
523	20241211	105800	1280673510	18860	18860	18860	18860	0
524	20241211	105700	1280673510	18860	18860	18860	18860	0
525	20241211	105600	1280673510	18860	18870	18870	18860	73
526	20241211	105500	1279296200	18870	18870	18870	18870	1
527	20241211	105400	1279277330	18860	18870	18870	18860	300
528	20241211	105300	1273616640	18860	18860	18860	18860	20
529	20241211	105200	1273239440	18870	18870	18870	18870	11
530	20241211	105100	1273031870	18860	18860	18860	18860	9
531	20241211	105000	1272862130	18860	18860	18860	18860	19
532	20241211	104900	1272503790	18860	18860	18860	18860	8
533	20241211	104800	1272352910	18860	18860	18860	18860	18
534	20241211	104700	1272013430	18860	18860	18860	18860	9
535	20241211	104600	1271843690	18860	18870	18870	18860	13
536	20241211	104500	1271598480	18870	18860	18870	18860	107
537	20241211	104400	1269579460	18870	18870	18870	18870	6
538	20241211	104300	1269466240	18870	18890	18890	18870	165
539	20241211	104200	1266352030	18910	18910	18910	18910	0
540	20241211	104100	1266352030	18910	18890	18910	18890	159
541	20241211	104000	1263345420	18910	18890	18910	18890	52
542	20241211	103900	1262362180	18890	18890	18890	18890	0
543	20241211	103800	1262362180	18890	18860	18890	18860	51
544	20241211	103700	1261399200	18850	18850	18850	18840	285
545	20241211	103600	1256026960	18850	18890	18890	18850	1076
546	20241211	103500	1235725930	18910	18910	18910	18910	0
547	20241211	103400	1235725930	18910	18910	18910	18910	31
548	20241211	103300	1235139720	18920	18920	18920	18920	0
549	20241211	103200	1235139720	18920	18910	18920	18910	52
550	20241211	103100	1234155950	18910	18910	18910	18910	7
551	20241211	103000	1234023580	18910	18910	18910	18910	8
552	20241211	102900	1233872300	18910	18910	18910	18900	519
553	20241211	102800	1224062610	18910	18910	18910	18900	170
554	20241211	102700	1220848440	18910	18910	18910	18900	36
555	20241211	102600	1220167690	18910	18890	18910	18890	68
556	20241211	102500	1218882460	18900	18890	18900	18890	170
557	20241211	102400	1215670660	18890	18890	18890	18890	2
558	20241211	102300	1215632880	18880	18910	18910	18880	476
559	20241211	102200	1206639610	18910	18910	18920	18910	157
560	20241211	102100	1203670680	18910	18940	18940	18910	84
561	20241211	102000	1202080560	18940	18940	18940	18940	260
562	20241211	101900	1197156160	18940	18940	18940	18940	190
563	20241211	101800	1193557560	18940	18950	18950	18920	1014
564	20241211	101700	1174361240	18940	18950	18950	18940	141
565	20241211	101600	1171690570	18940	18880	18940	18880	179
566	20241211	101500	1168302770	18880	18860	18880	18860	25
567	20241211	101400	1167830890	18850	18850	18880	18840	109
568	20241211	101300	1165777070	18860	18820	18890	18820	187
569	20241211	101200	1162253750	18890	18800	18890	18800	23
570	20241211	101100	1161820480	18790	18760	18790	18760	87
571	20241211	101000	1160187010	18770	18750	18790	18750	579
572	20241211	100900	1149318040	18740	18840	18840	18740	1312
573	20241211	100800	1124676590	18850	18880	18880	18850	495
574	20241211	100700	1115336920	18880	18890	18890	18880	15
575	20241211	100600	1115053690	18890	18890	18890	18880	147
576	20241211	100500	1112276990	18890	18800	18900	18800	592
577	20241211	100400	1101131100	18790	18800	18800	18790	48
578	20241211	100300	1100228830	18800	18800	18800	18800	0
579	20241211	100200	1100228830	18800	18850	18850	18800	826
580	20241211	100100	1084680230	18860	18860	18860	18860	1
581	20241211	100000	1084661370	18900	18890	18900	18850	25
582	20241211	095900	1084189260	18850	18820	18900	18820	51
583	20241211	095800	1083228080	18820	18810	18820	18770	1401
584	20241211	095700	1056889360	18810	18820	18820	18810	280
585	20241211	095600	1051621400	18820	18840	18840	18810	528
586	20241211	095500	1041681560	18850	18870	18870	18850	348
587	20241211	095400	1035118560	18870	18890	18890	18870	492
588	20241211	095300	1025829080	18890	18890	18890	18890	0
589	20241211	095200	1025829080	18890	18900	18900	18890	38
590	20241211	095100	1025111110	18900	18900	18900	18900	111
591	20241211	095000	1023013210	18910	18950	18950	18900	1409
592	20241211	094900	996349200	18950	18960	18960	18950	26
593	20241211	094800	995856480	18960	18990	18990	18960	123
594	20241211	094700	993522480	18990	18970	18990	18970	367
595	20241211	094600	986558760	18970	18970	18970	18950	797
596	20241211	094500	971445990	18970	18980	18980	18970	112
597	20241211	094400	969320460	18980	18980	18980	18980	13
598	20241211	094300	969073720	18970	18980	18980	18970	121
599	20241211	094200	966778330	18980	19020	19020	18980	672
600	20241211	094100	954015870	19020	19090	19090	19020	1243
601	20241211	094000	930311350	19100	19000	19100	19000	1191
602	20241211	093900	907672990	18990	18960	18990	18960	1163
603	20241211	093800	885592110	18960	18950	18960	18950	64
604	20241211	093700	884379250	18950	18950	18950	18950	188
605	20241211	093600	880816650	18950	18950	18950	18950	2
606	20241211	093500	880778750	18950	18990	18990	18950	245
607	20241211	093400	876133900	18990	19030	19030	18990	433
608	20241211	093300	867900600	19060	19030	19090	19030	521
609	20241211	093200	857976280	19030	19030	19030	19030	69
610	20241211	093100	856663210	19020	19070	19070	19020	684
611	20241211	093000	843634740	19100	19130	19130	19080	366
612	20241211	092900	836646340	19130	19030	19130	19030	1767
613	20241211	092800	802881890	19040	19000	19060	19000	58
614	20241211	092700	801777990	18990	19000	19060	18970	355
615	20241211	092600	795039030	19000	19010	19020	18970	762
616	20241211	092500	780566850	18970	19080	19120	18950	2020
617	20241211	092400	742074240	19080	19080	19080	19070	847
618	20241211	092300	725919600	19130	19070	19130	19070	1052
619	20241211	092200	705824970	19060	19070	19070	19060	166
620	20241211	092100	702659370	19090	19090	19150	19090	1828
621	20241211	092000	667711950	19090	19060	19120	19060	902
622	20241211	091900	650497720	19060	19060	19090	19060	486
623	20241211	091800	641233780	19060	19100	19100	19060	960
624	20241211	091700	622920850	19100	19110	19110	19090	245
625	20241211	091600	618239950	19080	19020	19120	18960	2357
626	20241211	091500	573317240	19020	18960	19090	18960	1930
627	20241211	091400	536584250	18960	19000	19000	18960	532
628	20241211	091300	526490300	19000	18970	19160	18970	3110
629	20241211	091200	467103520	18960	18950	19080	18950	1374
630	20241211	091100	440976950	18950	19090	19090	18940	1075
631	20241211	091000	420535730	19120	19170	19170	19100	2485
632	20241211	090900	372995890	19180	19040	19200	19040	2841
633	20241211	090800	318582950	19040	18850	19070	18850	5488
634	20241211	090700	214563110	18830	18740	18850	18740	2911
635	20241211	090600	159786120	18750	18660	18750	18660	2200
636	20241211	090500	118667110	18600	18550	18670	18550	3966
637	20241211	090400	44847760	18520	18580	18580	18500	912
638	20241211	090300	27937110	18570	18440	18580	18440	844
639	20241211	090200	12320880	18300	18460	18460	18300	151
640	20241211	090100	9549140	18460	18280	18460	18280	325
641	20241211	090000	3607960	18280	18350	18460	18280	196