KissMeData/092730/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200600	573599980	11590	11590	11590	11590	156
3	20241210	200500	573599980	11590	11590	11590	11590	0
4	20241210	200400	573599980	11590	11590	11590	11590	0
5	20241210	200300	573599980	11590	11590	11590	11590	0
6	20241210	200200	573599980	11590	11590	11590	11590	0
7	20241210	200100	573599980	11590	11590	11590	11590	0
8	20241210	200000	573599980	11590	11590	11590	11590	0
9	20241210	195900	573599980	11590	11590	11590	11590	0
10	20241210	195800	573599980	11590	11590	11590	11590	0
11	20241210	195700	573599980	11590	11590	11590	11590	0
12	20241210	195600	573599980	11590	11590	11590	11590	0
13	20241210	195500	573599980	11590	11590	11590	11590	0
14	20241210	195400	573599980	11590	11590	11590	11590	0
15	20241210	195300	573599980	11590	11590	11590	11590	0
16	20241210	195200	573599980	11590	11590	11590	11590	0
17	20241210	195100	573599980	11590	11590	11590	11590	0
18	20241210	195000	573599980	11590	11590	11590	11590	0
19	20241210	194900	573599980	11590	11590	11590	11590	0
20	20241210	194800	573599980	11590	11590	11590	11590	0
21	20241210	194700	573599980	11590	11590	11590	11590	0
22	20241210	194600	573599980	11590	11590	11590	11590	0
23	20241210	194500	573599980	11590	11590	11590	11590	0
24	20241210	194400	573599980	11590	11590	11590	11590	0
25	20241210	194300	573599980	11590	11590	11590	11590	0
26	20241210	194200	573599980	11590	11590	11590	11590	0
27	20241210	194100	573599980	11590	11590	11590	11590	0
28	20241210	194000	573599980	11590	11590	11590	11590	0
29	20241210	193900	573599980	11590	11590	11590	11590	0
30	20241210	193800	573599980	11590	11590	11590	11590	0
31	20241210	193700	573599980	11590	11590	11590	11590	0
32	20241210	193600	573599980	11590	11590	11590	11590	156
33	20241210	193500	573599980	11590	11590	11590	11590	0
34	20241210	193400	573599980	11590	11590	11590	11590	0
35	20241210	193300	573599980	11590	11590	11590	11590	0
36	20241210	193200	573599980	11590	11590	11590	11590	0
37	20241210	193100	573599980	11590	11590	11590	11590	0
38	20241210	193000	573599980	11590	11590	11590	11590	0
39	20241210	192900	573599980	11590	11590	11590	11590	0
40	20241210	192800	573599980	11590	11590	11590	11590	0
41	20241210	192700	573599980	11590	11590	11590	11590	0
42	20241210	192600	573599980	11590	11590	11590	11590	0
43	20241210	192500	573599980	11590	11590	11590	11590	0
44	20241210	192400	573599980	11590	11590	11590	11590	0
45	20241210	192300	573599980	11590	11590	11590	11590	0
46	20241210	192200	573599980	11590	11590	11590	11590	0
47	20241210	192100	573599980	11590	11590	11590	11590	0
48	20241210	192000	573599980	11590	11590	11590	11590	0
49	20241210	191900	573599980	11590	11590	11590	11590	0
50	20241210	191800	573599980	11590	11590	11590	11590	0
51	20241210	191700	573599980	11590	11590	11590	11590	0
52	20241210	191600	573599980	11590	11590	11590	11590	0
53	20241210	191500	573599980	11590	11590	11590	11590	0
54	20241210	191400	573599980	11590	11590	11590	11590	0
55	20241210	191300	573599980	11590	11590	11590	11590	0
56	20241210	191200	573599980	11590	11590	11590	11590	0
57	20241210	191100	573599980	11590	11590	11590	11590	0
58	20241210	191000	573599980	11590	11590	11590	11590	0
59	20241210	190900	573599980	11590	11590	11590	11590	0
60	20241210	190800	573599980	11590	11590	11590	11590	0
61	20241210	190700	573599980	11590	11590	11590	11590	0
62	20241210	190600	573599980	11590	11590	11590	11590	156
63	20241210	190500	573599980	11590	11590	11590	11590	0
64	20241210	190400	573599980	11590	11590	11590	11590	0
65	20241210	190300	573599980	11590	11590	11590	11590	0
66	20241210	190200	573599980	11590	11590	11590	11590	0
67	20241210	190100	573599980	11590	11590	11590	11590	0
68	20241210	190000	573599980	11590	11590	11590	11590	0
69	20241210	185900	573599980	11590	11590	11590	11590	0
70	20241210	185800	573599980	11590	11590	11590	11590	0
71	20241210	185700	573599980	11590	11590	11590	11590	0
72	20241210	185600	573599980	11590	11590	11590	11590	0
73	20241210	185500	573599980	11590	11590	11590	11590	0
74	20241210	185400	573599980	11590	11590	11590	11590	0
75	20241210	185300	573599980	11590	11590	11590	11590	0
76	20241210	185200	573599980	11590	11590	11590	11590	0
77	20241210	185100	573599980	11590	11590	11590	11590	0
78	20241210	185000	573599980	11590	11590	11590	11590	0
79	20241210	184900	573599980	11590	11590	11590	11590	0
80	20241210	184800	573599980	11590	11590	11590	11590	0
81	20241210	184700	573599980	11590	11590	11590	11590	0
82	20241210	184600	573599980	11590	11590	11590	11590	0
83	20241210	184500	573599980	11590	11590	11590	11590	0
84	20241210	184400	573599980	11590	11590	11590	11590	0
85	20241210	184300	573599980	11590	11590	11590	11590	0
86	20241210	184200	573599980	11590	11590	11590	11590	0
87	20241210	184100	573599980	11590	11590	11590	11590	0
88	20241210	184000	573599980	11590	11590	11590	11590	0
89	20241210	183900	573599980	11590	11590	11590	11590	0
90	20241210	183800	573599980	11590	11590	11590	11590	0
91	20241210	183700	573599980	11590	11590	11590	11590	0
92	20241210	183600	573599980	11590	11590	11590	11590	156
93	20241210	183500	573599980	11590	11590	11590	11590	0
94	20241210	183400	573599980	11590	11590	11590	11590	0
95	20241210	183300	573599980	11590	11590	11590	11590	0
96	20241210	183200	573599980	11590	11590	11590	11590	0
97	20241210	183100	573599980	11590	11590	11590	11590	0
98	20241210	183000	573599980	11590	11590	11590	11590	0
99	20241210	182900	573599980	11590	11590	11590	11590	0
100	20241210	182800	573599980	11590	11590	11590	11590	0
101	20241210	182700	573599980	11590	11590	11590	11590	0
102	20241210	182600	573599980	11590	11590	11590	11590	0
103	20241210	182500	573599980	11590	11590	11590	11590	0
104	20241210	182400	573599980	11590	11590	11590	11590	0
105	20241210	182300	573599980	11590	11590	11590	11590	0
106	20241210	182200	573599980	11590	11590	11590	11590	0
107	20241210	182100	573599980	11590	11590	11590	11590	0
108	20241210	182000	573599980	11590	11590	11590	11590	0
109	20241210	181900	573599980	11590	11590	11590	11590	0
110	20241210	181800	573599980	11590	11590	11590	11590	0
111	20241210	181700	573599980	11590	11590	11590	11590	0
112	20241210	181600	573599980	11590	11590	11590	11590	0
113	20241210	181500	573599980	11590	11590	11590	11590	0
114	20241210	181400	573599980	11590	11590	11590	11590	0
115	20241210	181300	573599980	11590	11590	11590	11590	0
116	20241210	181200	573599980	11590	11590	11590	11590	0
117	20241210	181100	573599980	11590	11590	11590	11590	0
118	20241210	181000	573599980	11590	11590	11590	11590	0
119	20241210	180900	573599980	11590	11590	11590	11590	0
120	20241210	180800	573599980	11590	11590	11590	11590	0
121	20241210	180700	573599980	11590	11590	11590	11590	0
122	20241210	180600	573599980	11590	11590	11590	11590	156
123	20241210	180500	573599980	11590	11590	11590	11590	0
124	20241210	180400	573599980	11590	11590	11590	11590	0
125	20241210	180300	573599980	11590	11590	11590	11590	0
126	20241210	180200	573599980	11590	11590	11590	11590	0
127	20241210	180100	573599980	11590	11590	11590	11590	0
128	20241210	180000	573599980	11590	11590	11590	11590	0
129	20241210	175900	573599980	11590	11590	11590	11590	0
130	20241210	175800	573599980	11590	11590	11590	11590	0
131	20241210	175700	573599980	11590	11590	11590	11590	0
132	20241210	175600	573599980	11590	11590	11590	11590	0
133	20241210	175500	573599980	11590	11590	11590	11590	0
134	20241210	175400	573599980	11590	11590	11590	11590	0
135	20241210	175300	573599980	11590	11590	11590	11590	0
136	20241210	175200	573599980	11590	11590	11590	11590	0
137	20241210	175100	573599980	11590	11590	11590	11590	0
138	20241210	175000	573599980	11590	11590	11590	11590	0
139	20241210	174900	573599980	11590	11590	11590	11590	0
140	20241210	174800	573599980	11590	11590	11590	11590	0
141	20241210	174700	573599980	11590	11590	11590	11590	0
142	20241210	174600	573599980	11590	11590	11590	11590	0
143	20241210	174500	573599980	11590	11590	11590	11590	0
144	20241210	174400	573599980	11590	11590	11590	11590	0
145	20241210	174300	573599980	11590	11590	11590	11590	0
146	20241210	174200	573599980	11590	11590	11590	11590	0
147	20241210	174100	573599980	11590	11590	11590	11590	0
148	20241210	174000	573599980	11590	11590	11590	11590	0
149	20241210	173900	573599980	11590	11590	11590	11590	0
150	20241210	173800	573599980	11590	11590	11590	11590	0
151	20241210	173700	573599980	11590	11590	11590	11590	0
152	20241210	173600	573599980	11590	11590	11590	11590	156
153	20241210	173500	573599980	11590	11590	11590	11590	0
154	20241210	173400	573599980	11590	11590	11590	11590	0
155	20241210	173300	573599980	11590	11590	11590	11590	0
156	20241210	173200	573599980	11590	11590	11590	11590	0
157	20241210	173100	573599980	11590	11590	11590	11590	0
158	20241210	173000	573599980	11590	11590	11590	11590	0
159	20241210	172900	573599980	11590	11590	11590	11590	0
160	20241210	172800	573599980	11590	11590	11590	11590	0
161	20241210	172700	573599980	11590	11590	11590	11590	0
162	20241210	172600	573599980	11590	11590	11590	11590	0
163	20241210	172500	573599980	11590	11590	11590	11590	0
164	20241210	172400	573599980	11590	11590	11590	11590	0
165	20241210	172300	573599980	11590	11590	11590	11590	0
166	20241210	172200	573599980	11590	11590	11590	11590	0
167	20241210	172100	573599980	11590	11590	11590	11590	0
168	20241210	172000	573599980	11590	11590	11590	11590	0
169	20241210	171900	573599980	11590	11590	11590	11590	0
170	20241210	171800	573599980	11590	11590	11590	11590	0
171	20241210	171700	573599980	11590	11590	11590	11590	0
172	20241210	171600	573599980	11590	11590	11590	11590	0
173	20241210	171500	573599980	11590	11590	11590	11590	0
174	20241210	171400	573599980	11590	11590	11590	11590	0
175	20241210	171300	573599980	11590	11590	11590	11590	0
176	20241210	171200	573599980	11590	11590	11590	11590	0
177	20241210	171100	573599980	11590	11590	11590	11590	0
178	20241210	171000	573599980	11590	11590	11590	11590	0
179	20241210	170900	573599980	11590	11590	11590	11590	0
180	20241210	170800	573599980	11590	11590	11590	11590	0
181	20241210	170700	573599980	11590	11590	11590	11590	0
182	20241210	170600	573599980	11590	11590	11590	11590	156
183	20241210	170500	573599980	11590	11590	11590	11590	0
184	20241210	170400	573599980	11590	11590	11590	11590	0
185	20241210	170300	573599980	11590	11590	11590	11590	0
186	20241210	170200	573599980	11590	11590	11590	11590	0
187	20241210	170100	573599980	11590	11590	11590	11590	0
188	20241210	170000	573599980	11590	11590	11590	11590	0
189	20241210	165900	573599980	11590	11590	11590	11590	0
190	20241210	165800	573599980	11590	11590	11590	11590	0
191	20241210	165700	573599980	11590	11590	11590	11590	0
192	20241210	165600	573599980	11590	11590	11590	11590	0
193	20241210	165500	573599980	11590	11590	11590	11590	0
194	20241210	165400	573599980	11590	11590	11590	11590	0
195	20241210	165300	573599980	11590	11590	11590	11590	0
196	20241210	165200	573599980	11590	11590	11590	11590	0
197	20241210	165100	573599980	11590	11590	11590	11590	0
198	20241210	165000	573599980	11590	11590	11590	11590	0
199	20241210	164900	573599980	11590	11590	11590	11590	0
200	20241210	164800	573599980	11590	11590	11590	11590	0
201	20241210	164700	573599980	11590	11590	11590	11590	0
202	20241210	164600	573599980	11590	11590	11590	11590	0
203	20241210	164500	573599980	11590	11590	11590	11590	0
204	20241210	164400	573599980	11590	11590	11590	11590	0
205	20241210	164300	573599980	11590	11590	11590	11590	0
206	20241210	164200	573599980	11590	11590	11590	11590	0
207	20241210	164100	573599980	11590	11590	11590	11590	0
208	20241210	164000	573599980	11590	11590	11590	11590	0
209	20241210	163900	573599980	11590	11590	11590	11590	0
210	20241210	163800	573599980	11590	11590	11590	11590	0
211	20241210	163700	573599980	11590	11590	11590	11590	0
212	20241210	163600	573599980	11590	11590	11590	11590	156
213	20241210	163500	573599980	11590	11590	11590	11590	0
214	20241210	163400	573599980	11590	11590	11590	11590	0
215	20241210	163300	573599980	11590	11590	11590	11590	0
216	20241210	163200	573599980	11590	11590	11590	11590	0
217	20241210	163100	573599980	11590	11590	11590	11590	0
218	20241210	163000	573599980	11590	11590	11590	11590	0
219	20241210	162900	573599980	11590	11590	11590	11590	0
220	20241210	162800	573599980	11590	11590	11590	11590	0
221	20241210	162700	573599980	11590	11590	11590	11590	0
222	20241210	162600	573599980	11590	11590	11590	11590	0
223	20241210	162500	573599980	11590	11590	11590	11590	0
224	20241210	162400	573599980	11590	11590	11590	11590	0
225	20241210	162300	573599980	11590	11590	11590	11590	0
226	20241210	162200	573599980	11590	11590	11590	11590	0
227	20241210	162100	573599980	11590	11590	11590	11590	0
228	20241210	162000	573599980	11590	11590	11590	11590	0
229	20241210	161900	573599980	11590	11590	11590	11590	0
230	20241210	161800	573599980	11590	11590	11590	11590	0
231	20241210	161700	573599980	11590	11590	11590	11590	0
232	20241210	161600	573599980	11590	11590	11590	11590	0
233	20241210	161500	573599980	11590	11590	11590	11590	0
234	20241210	161400	573599980	11590	11590	11590	11590	0
235	20241210	161300	573599980	11590	11590	11590	11590	0
236	20241210	161200	573599980	11590	11590	11590	11590	0
237	20241210	161100	573599980	11590	11590	11590	11590	0
238	20241210	161000	573599980	11590	11590	11590	11590	0
239	20241210	160900	573599980	11590	11590	11590	11590	0
240	20241210	160800	573599980	11590	11590	11590	11590	0
241	20241210	160700	573599980	11590	11590	11590	11590	0
242	20241210	160600	573599980	11590	11590	11590	11590	156
243	20241210	160500	573599980	11590	11590	11590	11590	0
244	20241210	160400	573599980	11590	11590	11590	11590	0
245	20241210	160300	573599980	11590	11590	11590	11590	0
246	20241210	160200	573599980	11590	11590	11590	11590	0
247	20241210	160100	573599980	11590	11590	11590	11590	0
248	20241210	160000	573599980	11590	11590	11590	11590	0
249	20241210	155900	573599980	11590	11590	11590	11590	0
250	20241210	155800	573599980	11590	11590	11590	11590	0
251	20241210	155700	573599980	11590	11590	11590	11590	0
252	20241210	155600	573599980	11590	11590	11590	11590	0
253	20241210	155500	573599980	11590	11590	11590	11590	0
254	20241210	155400	573599980	11590	11590	11590	11590	0
255	20241210	155300	573599980	11590	11590	11590	11590	0
256	20241210	155200	573599980	11590	11590	11590	11590	0
257	20241210	155100	573599980	11590	11590	11590	11590	0
258	20241210	155000	573599980	11590	11590	11590	11590	0
259	20241210	154900	573599980	11590	11590	11590	11590	0
260	20241210	154800	573599980	11590	11590	11590	11590	0
261	20241210	154700	573599980	11590	11590	11590	11590	0
262	20241210	154600	573599980	11590	11590	11590	11590	0
263	20241210	154500	573599980	11590	11590	11590	11590	0
264	20241210	154400	573599980	11590	11590	11590	11590	0
265	20241210	154300	573599980	11590	11590	11590	11590	0
266	20241210	154200	573599980	11590	11590	11590	11590	0
267	20241210	154100	573599980	11590	11590	11590	11590	0
268	20241210	154000	573599980	11590	11590	11590	11590	0
269	20241210	153900	573599980	11590	11590	11590	11590	0
270	20241210	153800	573599980	11590	11590	11590	11590	0
271	20241210	153700	573599980	11590	11590	11590	11590	0
272	20241210	153600	573599980	11590	11590	11590	11590	156
273	20241210	153500	573599980	11590	11590	11590	11590	0
274	20241210	153400	573599980	11590	11590	11590	11590	0
275	20241210	153300	573599980	11590	11590	11590	11590	0
276	20241210	153200	573599980	11590	11590	11590	11590	0
277	20241210	153100	573599980	11590	11590	11590	11590	0
278	20241210	153000	573599980	11590	11590	11590	11590	156
279	20241210	152900	571791940	11570	11570	11570	11570	0
280	20241210	152800	571791940	11570	11570	11570	11570	0
281	20241210	152700	571791940	11570	11570	11570	11570	0
282	20241210	152600	571791940	11570	11570	11570	11570	0
283	20241210	152500	571791940	11570	11570	11570	11570	0
284	20241210	152400	571791940	11570	11570	11570	11570	0
285	20241210	152300	571791940	11570	11570	11570	11570	0
286	20241210	152200	571791940	11570	11570	11570	11570	0
287	20241210	152100	571791940	11570	11570	11570	11570	0
288	20241210	152000	571791940	11570	11570	11570	11570	0
289	20241210	151900	571791940	11570	11570	11570	11570	0
290	20241210	151800	571791940	11570	11570	11570	11570	13
291	20241210	151700	571641530	11590	11590	11590	11590	0
292	20241210	151600	571641530	11590	11590	11590	11590	0
293	20241210	151500	571641530	11590	11590	11590	11590	0
294	20241210	151400	571641530	11590	11590	11590	11590	0
295	20241210	151300	571641530	11590	11590	11590	11590	0
296	20241210	151200	571641530	11590	11590	11590	11590	0
297	20241210	151100	571641530	11590	11590	11590	11590	0
298	20241210	151000	571641530	11590	11590	11590	11590	0
299	20241210	150900	571641530	11590	11540	11590	11540	240
300	20241210	150800	568865170	11540	11530	11540	11510	67
301	20241210	150700	568093490	11530	11530	11530	11530	0
302	20241210	150600	568093490	11530	11530	11530	11530	70
303	20241210	150500	567286390	11530	11530	11530	11530	0
304	20241210	150400	567286390	11530	11550	11550	11530	47
305	20241210	150300	566744040	11550	11550	11550	11550	73
306	20241210	150200	565900890	11550	11550	11550	11550	14
307	20241210	150100	565739190	11560	11550	11560	11550	39
308	20241210	150000	565288490	11550	11550	11550	11550	99
309	20241210	145900	564145040	11550	11550	11550	11550	13
310	20241210	145800	563994890	11550	11560	11560	11550	19
311	20241210	145700	563775390	11560	11550	11560	11550	21
312	20241210	145600	563532770	11560	11550	11560	11550	47
313	20241210	145500	562989860	11560	11560	11560	11550	120
314	20241210	145400	561602800	11550	11550	11560	11550	124
315	20241210	145300	560170440	11560	11560	11570	11560	564
316	20241210	145200	553650530	11560	11570	11570	11560	107
317	20241210	145100	552412680	11570	11570	11570	11570	6
318	20241210	145000	552343260	11560	11570	11570	11560	480
319	20241210	144900	546790460	11570	11580	11580	11570	7
320	20241210	144800	546709410	11580	11570	11580	11570	67
321	20241210	144700	545934150	11580	11580	11580	11580	7
322	20241210	144600	545853090	11570	11570	11570	11570	50
323	20241210	144500	545274590	11580	11580	11580	11580	106
324	20241210	144400	544047110	11570	11560	11570	11560	96
325	20241210	144300	542936410	11560	11560	11560	11560	11
326	20241210	144200	542809250	11560	11560	11560	11560	1
327	20241210	144100	542797690	11550	11550	11550	11550	14
328	20241210	144000	542635990	11560	11560	11560	11550	60
329	20241210	143900	541942860	11560	11560	11560	11560	8
330	20241210	143800	541850380	11560	11540	11560	11540	29
331	20241210	143700	541515600	11540	11540	11540	11540	6
332	20241210	143600	541446360	11530	11540	11540	11530	55
333	20241210	143500	540811810	11540	11540	11540	11540	0
334	20241210	143400	540811810	11540	11540	11540	11530	29
335	20241210	143300	540477240	11530	11540	11540	11530	313
336	20241210	143200	536865270	11540	11540	11540	11540	44
337	20241210	143100	536357510	11540	11550	11550	11540	21
338	20241210	143000	536115090	11550	11540	11550	11540	36
339	20241210	142900	535699580	11550	11540	11550	11540	20
340	20241210	142800	535468720	11550	11550	11550	11550	6
341	20241210	142700	535399420	11540	11550	11550	11540	81
342	20241210	142600	534464610	11550	11550	11550	11540	11
343	20241210	142500	534337590	11540	11540	11540	11540	14
344	20241210	142400	534176030	11540	11540	11540	11540	65
345	20241210	142300	533425930	11550	11550	11550	11550	11
346	20241210	142200	533298880	11550	11540	11550	11540	29
347	20241210	142100	532964210	11550	11540	11550	11540	112
348	20241210	142000	531671610	11550	11550	11550	11550	29
349	20241210	141900	531336660	11550	11550	11550	11550	38
350	20241210	141800	530897760	11540	11530	11540	11530	15
351	20241210	141700	530724800	11540	11540	11540	11540	54
352	20241210	141600	530101640	11540	11550	11550	11540	8
353	20241210	141500	530009260	11550	11530	11550	11530	88
354	20241210	141400	528993230	11540	11530	11540	11530	21
355	20241210	141300	528751040	11530	11530	11540	11530	23
356	20241210	141200	528485790	11530	11530	11530	11530	65
357	20241210	141100	527736340	11530	11520	11530	11520	18
358	20241210	141000	527528940	11520	11520	11520	11520	0
359	20241210	140900	527528940	11520	11530	11530	11520	30
360	20241210	140800	527183330	11520	11530	11530	11520	61
361	20241210	140700	526480490	11530	11530	11530	11530	16
362	20241210	140600	526296010	11530	11530	11530	11530	13
363	20241210	140500	526146120	11530	11530	11530	11530	31
364	20241210	140400	525788690	11540	11540	11540	11530	42
365	20241210	140300	525304160	11540	11530	11540	11520	22
366	20241210	140200	525050360	11520	11530	11530	11520	24
367	20241210	140100	524773780	11540	11530	11540	11530	37
368	20241210	140000	524346960	11520	11530	11530	11520	94
369	20241210	135900	523263550	11520	11540	11540	11520	27
370	20241210	135800	522952270	11530	11540	11540	11530	214
371	20241210	135700	520484710	11540	11540	11540	11530	27
372	20241210	135600	520173260	11540	11540	11540	11540	44
373	20241210	135500	519665500	11540	11530	11540	11530	31
374	20241210	135400	519307960	11540	11540	11540	11540	29
375	20241210	135300	518973300	11540	11530	11540	11530	17
376	20241210	135200	518777150	11540	11540	11540	11540	59
377	20241210	135100	518096290	11540	11540	11540	11540	14
378	20241210	135000	517934730	11540	11540	11540	11530	15
379	20241210	134900	517761640	11540	11530	11540	11530	57
380	20241210	134800	517103940	11530	11540	11540	11530	19
381	20241210	134700	516884820	11540	11540	11540	11530	29
382	20241210	134600	516550170	11540	11540	11540	11540	13
383	20241210	134500	516400150	11540	11540	11540	11540	1
384	20241210	134400	516388610	11540	11550	11550	11530	66
385	20241210	134300	515627240	11550	11550	11550	11550	18
386	20241210	134200	515419340	11550	11530	11550	11530	49
387	20241210	134100	514853810	11540	11540	11540	11540	0
388	20241210	134000	514853810	11540	11540	11540	11530	61
389	20241210	133900	514150260	11530	11540	11540	11530	22
390	20241210	133800	513896540	11540	11530	11540	11530	17
391	20241210	133700	513700390	11540	11530	11540	11530	111
392	20241210	133600	512419950	11520	11520	11530	11520	29
393	20241210	133500	512085730	11540	11520	11540	11520	23
394	20241210	133400	511820470	11540	11540	11540	11540	0
395	20241210	133300	511820470	11540	11530	11540	11530	47
396	20241210	133200	511278420	11540	11520	11540	11520	67
397	20241210	133100	510506180	11520	11520	11520	11520	15
398	20241210	133000	510333380	11520	11530	11530	11520	15
399	20241210	132900	510160570	11520	11520	11520	11520	28
400	20241210	132800	509838010	11530	11530	11530	11530	4
401	20241210	132700	509791890	11540	11540	11540	11540	11
402	20241210	132600	509664950	11530	11510	11530	11510	56
403	20241210	132500	509019970	11520	11520	11520	11520	0
404	20241210	132400	509019970	11520	11510	11520	11510	117
405	20241210	132300	507672690	11520	11520	11520	11520	4
406	20241210	132200	507626610	11520	11520	11520	11520	14
407	20241210	132100	507465330	11530	11520	11530	11520	23
408	20241210	132000	507200290	11520	11520	11520	11520	50
409	20241210	131900	506624290	11520	11530	11530	11510	47
410	20241210	131800	506082790	11520	11510	11520	11510	58
411	20241210	131700	505414890	11510	11510	11510	11510	0
412	20241210	131600	505414890	11510	11520	11520	11510	29
413	20241210	131500	505081090	11520	11520	11520	11520	15
414	20241210	131400	504908290	11520	11510	11520	11510	43
415	20241210	131300	504413220	11510	11510	11510	11510	3
416	20241210	131200	504378690	11510	11500	11510	11500	103
417	20241210	131100	503193170	11500	11500	11500	11500	47
418	20241210	131000	502652670	11510	11490	11510	11490	90
419	20241210	130900	501617800	11490	11500	11500	11490	89
420	20241210	130800	500594450	11500	11500	11510	11500	56
421	20241210	130700	499950430	11500	11510	11510	11500	12
422	20241210	130600	499812330	11510	11500	11510	11500	2
423	20241210	130500	499789320	11490	11490	11490	11480	64
424	20241210	130400	499054100	11490	11490	11490	11490	30
425	20241210	130300	498709400	11490	11490	11490	11490	28
426	20241210	130200	498387680	11490	11490	11490	11490	3
427	20241210	130100	498353210	11490	11490	11490	11490	27
428	20241210	130000	498042980	11490	11480	11490	11480	44
429	20241210	125900	497537430	11490	11490	11490	11490	16
430	20241210	125800	497353590	11490	11470	11490	11470	69
431	20241210	125700	496561410	11470	11460	11470	11460	25
432	20241210	125600	496274800	11470	11460	11470	11460	62
433	20241210	125500	495564260	11470	11470	11470	11470	1
434	20241210	125400	495552790	11470	11470	11470	11470	29
435	20241210	125300	495220160	11470	11460	11470	11460	16
436	20241210	125200	495036790	11470	11470	11470	11470	50
437	20241210	125100	494463290	11470	11470	11470	11470	15
438	20241210	125000	494291240	11470	11470	11470	11470	13
439	20241210	124900	494142130	11480	11470	11480	11450	74
440	20241210	124800	493294130	11470	11460	11470	11460	20
441	20241210	124700	493064790	11450	11460	11460	11450	13
442	20241210	124600	492915840	11460	11460	11460	11460	14
443	20241210	124500	492755400	11470	11460	11470	11460	27
444	20241210	124400	492445850	11460	11470	11470	11460	38
445	20241210	124300	492010350	11480	11470	11480	11470	27
446	20241210	124200	491700540	11470	11460	11470	11460	31
447	20241210	124100	491345110	11470	11470	11470	11470	0
448	20241210	124000	491345110	11470	11450	11470	11450	60
449	20241210	123900	490657490	11450	11460	11460	11450	29
450	20241210	123800	490325290	11460	11460	11460	11460	14
451	20241210	123700	490164850	11470	11470	11470	11470	19
452	20241210	123600	489946920	11460	11470	11470	11450	114
453	20241210	123500	488640800	11470	11470	11470	11470	15
454	20241210	123400	488468750	11470	11460	11470	11460	16
455	20241210	123300	488285380	11460	11450	11460	11450	26
456	20241210	123200	487987430	11460	11460	11460	11460	56
457	20241210	123100	487345670	11480	11470	11480	11470	31
458	20241210	123000	486989930	11460	11460	11460	11460	16
459	20241210	122900	486806570	11450	11440	11450	11440	43
460	20241210	122800	486314510	11450	11450	11450	11450	28
461	20241210	122700	485993910	11450	11440	11450	11440	32
462	20241210	122600	485627690	11440	11440	11440	11430	60
463	20241210	122500	484941430	11430	11430	11430	11430	27
464	20241210	122400	484632820	11440	11450	11450	11440	3
465	20241210	122300	484598480	11450	11440	11450	11440	36
466	20241210	122200	484186610	11450	11450	11450	11450	0
467	20241210	122100	484186610	11450	11450	11450	11450	110
468	20241210	122000	482927110	11460	11460	11460	11460	15
469	20241210	121900	482755210	11460	11450	11460	11450	17
470	20241210	121800	482560410	11450	11450	11450	11450	29
471	20241210	121700	482228360	11450	11450	11450	11450	37
472	20241210	121600	481804710	11450	11450	11450	11450	61
473	20241210	121500	481106260	11450	11450	11450	11450	35
474	20241210	121400	480705510	11450	11450	11450	11450	248
475	20241210	121300	477865910	11450	11450	11450	11450	33
476	20241210	121200	477488060	11450	11460	11460	11450	374
477	20241210	121100	473202280	11460	11460	11460	11460	53
478	20241210	121000	472594900	11460	11470	11470	11460	59
479	20241210	120900	471918480	11470	11480	11480	11470	39
480	20241210	120800	471470850	11470	11480	11480	11470	38
481	20241210	120700	471034760	11500	11510	11510	11490	554
482	20241210	120600	464660250	11520	11530	11530	11520	18
483	20241210	120500	464452870	11540	11540	11540	11540	0
484	20241210	120400	464452870	11540	11540	11540	11540	49
485	20241210	120300	463887410	11540	11530	11640	11530	222
486	20241210	120200	461312950	11520	11520	11520	11520	3
487	20241210	120100	461278390	11520	11530	11530	11520	59
488	20241210	120000	460598260	11520	11540	11540	11520	16
489	20241210	115900	460413920	11540	11530	11540	11530	17
490	20241210	115800	460217880	11530	11530	11530	11530	48
491	20241210	115700	459664440	11520	11520	11520	11520	18
492	20241210	115600	459457080	11520	11520	11520	11520	135
493	20241210	115500	457901880	11520	11520	11520	11520	1
494	20241210	115400	457890360	11520	11520	11520	11520	25
495	20241210	115300	457602360	11520	11530	11530	11520	30
496	20241210	115200	457256750	11540	11550	11550	11530	48
497	20241210	115100	456702790	11540	11540	11540	11540	15
498	20241210	115000	456529690	11540	11540	11540	11540	51
499	20241210	114900	455941150	11540	11540	11540	11540	13
500	20241210	114800	455791130	11550	11550	11560	11550	63
501	20241210	114700	455063470	11560	11560	11560	11560	86
502	20241210	114600	454069310	11560	11550	11560	11550	28
503	20241210	114500	453745770	11560	11560	11560	11560	57
504	20241210	114400	453086850	11560	11560	11560	11560	2
505	20241210	114300	453063730	11570	11560	11570	11560	4
506	20241210	114200	453017470	11560	11550	11560	11550	271
507	20241210	114100	449885510	11540	11530	11540	11530	76
508	20241210	114000	449008970	11540	11520	11540	11520	4
509	20241210	113900	448962840	11540	11540	11540	11540	15
510	20241210	113800	448789740	11530	11530	11530	11530	15
511	20241210	113700	448616790	11540	11520	11540	11520	77
512	20241210	113600	447729440	11520	11530	11530	11520	56
513	20241210	113500	447084310	11540	11520	11540	11520	44
514	20241210	113400	446576860	11520	11520	11520	11520	14
515	20241210	113300	446415580	11540	11540	11540	11540	1
516	20241210	113200	446404040	11530	11530	11530	11530	54
517	20241210	113100	445781420	11530	11530	11530	11520	28
518	20241210	113000	445458710	11530	11530	11530	11530	0
519	20241210	112900	445458710	11530	11530	11530	11530	16
520	20241210	112800	445274230	11530	11530	11540	11530	58
521	20241210	112700	444605340	11530	11520	11530	11520	20
522	20241210	112600	444374890	11520	11500	11520	11500	82
523	20241210	112500	443431110	11520	11500	11520	11500	66
524	20241210	112400	442671800	11500	11500	11500	11500	30
525	20241210	112300	442326800	11500	11500	11500	11500	1
526	20241210	112200	442315300	11520	11520	11520	11520	1
527	20241210	112100	442303780	11520	11510	11520	11510	74
528	20241210	112000	441451580	11540	11500	11540	11500	850
529	20241210	111900	431652920	11500	11490	11500	11490	16
530	20241210	111800	431468930	11480	11490	11490	11480	58
531	20241210	111700	430802790	11480	11480	11480	11480	17
532	20241210	111600	430607630	11480	11520	11520	11450	1581
533	20241210	111500	412419590	11520	11530	11530	11520	69
534	20241210	111400	411624310	11530	11530	11530	11530	653
535	20241210	111300	404095220	11530	11530	11530	11530	29
536	20241210	111200	403760850	11540	11530	11540	11530	241
537	20241210	111100	400981710	11530	11540	11540	11530	66
538	20241210	111000	400220720	11560	11550	11560	11550	241
539	20241210	110900	397435860	11560	11530	11560	11530	62
540	20241210	110800	396719470	11570	11530	11570	11530	63
541	20241210	110700	395990600	11580	11580	11580	11580	15
542	20241210	110600	395816900	11580	11580	11580	11580	14
543	20241210	110500	395654780	11600	11600	11600	11600	3
544	20241210	110400	395619980	11620	11570	11620	11570	64
545	20241210	110300	394877450	11570	11560	11570	11560	114
546	20241210	110200	393559320	11550	11560	11560	11540	171
547	20241210	110100	391584660	11560	11560	11560	11560	13
548	20241210	110000	391434380	11560	11570	11570	11560	61
549	20241210	105900	390729070	11570	11570	11570	11570	15
550	20241210	105800	390555520	11570	11570	11570	11570	15
551	20241210	105700	390381970	11590	11590	11590	11590	10
552	20241210	105600	390266070	11580	11580	11610	11580	518
553	20241210	105500	384258400	11600	11600	11600	11600	16
554	20241210	105400	384072800	11590	11570	11590	11570	88
555	20241210	105300	383053310	11580	11580	11580	11580	0
556	20241210	105200	383053310	11580	11580	11580	11580	141
557	20241210	105100	381420530	11590	11590	11590	11590	1
558	20241210	105000	381408940	11570	11590	11590	11570	69
559	20241210	104900	380610590	11620	11550	11620	11550	1477
560	20241210	104800	363450550	11540	11590	11590	11540	50
561	20241210	104700	362873460	11600	11610	11610	11600	6
562	20241210	104600	362803810	11610	11550	11610	11550	427
563	20241210	104500	357859570	11540	11520	11560	11520	169
564	20241210	104400	355911100	11500	11500	11510	11500	129
565	20241210	104300	354426890	11510	11510	11510	11510	252
566	20241210	104200	351526370	11530	11550	11550	11530	1635
567	20241210	104100	332651300	11550	11550	11550	11550	13
568	20241210	104000	332501150	11550	11550	11550	11550	56
569	20241210	103900	331854350	11550	11550	11550	11550	23
570	20241210	103800	331588700	11550	11550	11550	11550	32
571	20241210	103700	331219100	11530	11540	11540	11530	75
572	20241210	103600	330354210	11540	11540	11550	11540	52
573	20241210	103500	329753990	11560	11560	11560	11560	86
574	20241210	103400	328759830	11560	11560	11560	11560	1
575	20241210	103300	328748270	11550	11550	11550	11550	69
576	20241210	103200	327951320	11560	11560	11570	11550	529
577	20241210	103100	321836030	11560	11570	11570	11560	144
578	20241210	103000	320171010	11580	11580	11580	11580	0
579	20241210	102900	320171010	11580	11580	11580	11580	615
580	20241210	102800	313049310	11580	11600	11600	11560	18
581	20241210	102700	312840740	11560	11580	11580	11560	80
582	20241210	102600	311915590	11580	11590	11590	11580	682
583	20241210	102500	304014050	11600	11600	11600	11590	71
584	20241210	102400	303191030	11610	11620	11620	11610	20
585	20241210	102300	302958730	11590	11620	11620	11590	70
586	20241210	102200	302146950	11650	11650	11650	11650	0
587	20241210	102100	302146950	11650	11650	11650	11650	897
588	20241210	102000	291696900	11640	11630	11640	11630	18
589	20241210	101900	291487390	11640	11640	11640	11640	1
590	20241210	101800	291475750	11640	11640	11640	11640	80
591	20241210	101700	290544550	11570	11610	11610	11570	84
592	20241210	101600	289572510	11610	11580	11610	11580	550
593	20241210	101500	283188760	11580	11620	11620	11580	777
594	20241210	101400	274170050	11640	11640	11640	11640	0
595	20241210	101300	274170050	11640	11640	11640	11640	0
596	20241210	101200	274170050	11640	11640	11640	11640	9
597	20241210	101100	274065290	11650	11640	11650	11640	3
598	20241210	101000	274030350	11630	11630	11640	11630	308
599	20241210	100900	270445330	11620	11620	11620	11620	23
600	20241210	100800	270178070	11630	11630	11630	11630	0
601	20241210	100700	270178070	11630	11650	11650	11610	542
602	20241210	100600	263879830	11650	11660	11660	11650	4
603	20241210	100500	263833200	11660	11660	11660	11660	0
604	20241210	100400	263833200	11660	11670	11670	11650	185
605	20241210	100300	261677900	11710	11640	11710	11640	2558
606	20241210	100200	231802880	11650	11640	11650	11640	121
607	20241210	100100	230394420	11640	11650	11650	11640	222
608	20241210	100000	227808140	11640	11640	11640	11640	100
609	20241210	095900	226644140	11620	11620	11620	11620	30
610	20241210	095800	226295540	11640	11620	11640	11620	141
611	20241210	095700	224657070	11620	11620	11620	11620	37
612	20241210	095600	224227130	11620	11620	11620	11620	12
613	20241210	095500	224087690	11620	11620	11620	11620	64
614	20241210	095400	223344010	11620	11620	11620	11620	0
615	20241210	095300	223344010	11620	11620	11620	11620	0
616	20241210	095200	223344010	11620	11620	11620	11620	119
617	20241210	095100	221961230	11620	11620	11620	11620	50
618	20241210	095000	221380230	11620	11620	11620	11620	1
619	20241210	094900	221368610	11620	11610	11620	11580	521
620	20241210	094800	215316200	11610	11610	11610	11610	29
621	20241210	094700	214979510	11610	11610	11610	11610	28
622	20241210	094600	214654430	11610	11610	11610	11600	67
623	20241210	094500	213876660	11600	11620	11620	11600	400
624	20241210	094400	209232320	11620	11700	11700	11620	486
625	20241210	094300	203572130	11700	11650	11700	11650	919
626	20241210	094200	192844380	11650	11610	11650	11610	1511
627	20241210	094100	175275100	11610	11620	11620	11550	58
628	20241210	094000	174601530	11540	11610	11610	11540	1048
629	20241210	093900	162505230	11610	11610	11610	11610	24
630	20241210	093800	162226590	11620	11620	11620	11620	35
631	20241210	093700	161819890	11620	11580	11620	11580	334
632	20241210	093600	157946730	11580	11570	11580	11520	2238
633	20241210	093500	132113370	11570	11580	11580	11570	470
634	20241210	093400	126675130	11570	11550	11570	11540	83
635	20241210	093300	125715950	11550	11560	11560	11550	200
636	20241210	093200	123404950	11500	11520	11520	11490	307
637	20241210	093100	119872070	11550	11550	11550	11550	0
638	20241210	093000	119872070	11550	11600	11600	11550	12
639	20241210	092900	119732970	11600	11560	11600	11520	110
640	20241210	092800	118462370	11560	11640	11640	11560	159
641	20241210	092700	116616250	11640	11640	11640	11640	1
642	20241210	092600	116604610	11520	11520	11520	11520	0
643	20241210	092500	116604610	11520	11520	11600	11520	1742
644	20241210	092400	96469280	11520	11500	11520	11490	492
645	20241210	092300	90806670	11500	11470	11500	11470	194
646	20241210	092200	88575850	11480	11490	11490	11480	21
647	20241210	092100	88334710	11530	11530	11530	11530	0
648	20241210	092000	88334710	11530	11520	11530	11520	213
649	20241210	091900	85879590	11520	11500	11520	11500	257
650	20241210	091800	82920540	11500	11480	11500	11480	798
651	20241210	091700	73749870	11480	11480	11480	11480	5
652	20241210	091600	73692470	11480	11480	11480	11480	37
653	20241210	091500	73267710	11490	11490	11490	11490	0
654	20241210	091400	73267710	11490	11490	11490	11490	0
655	20241210	091300	73267710	11490	11440	11490	11440	1674
656	20241210	091200	54079500	11430	11420	11430	11420	155
657	20241210	091100	52308400	11450	11450	11450	11450	0
658	20241210	091000	52308400	11450	11400	11450	11400	366
659	20241210	090900	48127240	11400	11400	11400	11400	37
660	20241210	090800	47705440	11400	11400	11400	11400	90
661	20241210	090700	46679440	11380	11210	11380	11200	342
662	20241210	090600	42824150	11200	11220	11280	11200	1854
663	20241210	090500	22026170	11200	11260	11400	11200	658
664	20241210	090400	14642150	11400	11420	11420	11250	77
665	20241210	090300	13774600	11330	11340	11400	11330	547
666	20241210	090200	7548020	11350	11160	11350	11160	171
667	20241210	090100	5615700	11300	11300	11400	11110	224
668	20241210	090000	3076430	11200	11130	11200	11130	274