KissMeData/299030/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210500	1151505770	19170	19170	19170	19170	2960
3	20241213	210400	1151505770	19170	19170	19170	19170	0
4	20241213	210300	1151505770	19170	19170	19170	19170	0
5	20241213	210200	1151505770	19170	19170	19170	19170	0
6	20241213	210100	1151505770	19170	19170	19170	19170	0
7	20241213	210000	1151505770	19170	19170	19170	19170	0
8	20241213	205900	1151505770	19170	19170	19170	19170	0
9	20241213	205800	1151505770	19170	19170	19170	19170	0
10	20241213	205700	1151505770	19170	19170	19170	19170	0
11	20241213	205600	1151505770	19170	19170	19170	19170	0
12	20241213	205500	1151505770	19170	19170	19170	19170	0
13	20241213	205400	1151505770	19170	19170	19170	19170	0
14	20241213	205300	1151505770	19170	19170	19170	19170	0
15	20241213	205200	1151505770	19170	19170	19170	19170	0
16	20241213	205100	1151505770	19170	19170	19170	19170	0
17	20241213	205000	1151505770	19170	19170	19170	19170	0
18	20241213	204900	1151505770	19170	19170	19170	19170	0
19	20241213	204800	1151505770	19170	19170	19170	19170	0
20	20241213	204700	1151505770	19170	19170	19170	19170	0
21	20241213	204600	1151505770	19170	19170	19170	19170	0
22	20241213	204500	1151505770	19170	19170	19170	19170	0
23	20241213	204400	1151505770	19170	19170	19170	19170	0
24	20241213	204300	1151505770	19170	19170	19170	19170	0
25	20241213	204200	1151505770	19170	19170	19170	19170	0
26	20241213	204100	1151505770	19170	19170	19170	19170	0
27	20241213	204000	1151505770	19170	19170	19170	19170	0
28	20241213	203900	1151505770	19170	19170	19170	19170	0
29	20241213	203800	1151505770	19170	19170	19170	19170	0
30	20241213	203700	1151505770	19170	19170	19170	19170	0
31	20241213	203600	1151505770	19170	19170	19170	19170	0
32	20241213	203500	1151505770	19170	19170	19170	19170	2960
33	20241213	203400	1151505770	19170	19170	19170	19170	0
34	20241213	203300	1151505770	19170	19170	19170	19170	0
35	20241213	203200	1151505770	19170	19170	19170	19170	0
36	20241213	203100	1151505770	19170	19170	19170	19170	0
37	20241213	203000	1151505770	19170	19170	19170	19170	0
38	20241213	202900	1151505770	19170	19170	19170	19170	0
39	20241213	202800	1151505770	19170	19170	19170	19170	0
40	20241213	202700	1151505770	19170	19170	19170	19170	0
41	20241213	202600	1151505770	19170	19170	19170	19170	0
42	20241213	202500	1151505770	19170	19170	19170	19170	0
43	20241213	202400	1151505770	19170	19170	19170	19170	0
44	20241213	202300	1151505770	19170	19170	19170	19170	0
45	20241213	202200	1151505770	19170	19170	19170	19170	0
46	20241213	202100	1151505770	19170	19170	19170	19170	0
47	20241213	202000	1151505770	19170	19170	19170	19170	0
48	20241213	201900	1151505770	19170	19170	19170	19170	0
49	20241213	201800	1151505770	19170	19170	19170	19170	0
50	20241213	201700	1151505770	19170	19170	19170	19170	0
51	20241213	201600	1151505770	19170	19170	19170	19170	0
52	20241213	201500	1151505770	19170	19170	19170	19170	0
53	20241213	201400	1151505770	19170	19170	19170	19170	0
54	20241213	201300	1151505770	19170	19170	19170	19170	0
55	20241213	201200	1151505770	19170	19170	19170	19170	0
56	20241213	201100	1151505770	19170	19170	19170	19170	0
57	20241213	201000	1151505770	19170	19170	19170	19170	0
58	20241213	200900	1151505770	19170	19170	19170	19170	0
59	20241213	200800	1151505770	19170	19170	19170	19170	0
60	20241213	200700	1151505770	19170	19170	19170	19170	0
61	20241213	200600	1151505770	19170	19170	19170	19170	0
62	20241213	200500	1151505770	19170	19170	19170	19170	2960
63	20241213	200400	1151505770	19170	19170	19170	19170	0
64	20241213	200300	1151505770	19170	19170	19170	19170	0
65	20241213	200200	1151505770	19170	19170	19170	19170	0
66	20241213	200100	1151505770	19170	19170	19170	19170	0
67	20241213	200000	1151505770	19170	19170	19170	19170	0
68	20241213	195900	1151505770	19170	19170	19170	19170	0
69	20241213	195800	1151505770	19170	19170	19170	19170	0
70	20241213	195700	1151505770	19170	19170	19170	19170	0
71	20241213	195600	1151505770	19170	19170	19170	19170	0
72	20241213	195500	1151505770	19170	19170	19170	19170	0
73	20241213	195400	1151505770	19170	19170	19170	19170	0
74	20241213	195300	1151505770	19170	19170	19170	19170	0
75	20241213	195200	1151505770	19170	19170	19170	19170	0
76	20241213	195100	1151505770	19170	19170	19170	19170	0
77	20241213	195000	1151505770	19170	19170	19170	19170	0
78	20241213	194900	1151505770	19170	19170	19170	19170	0
79	20241213	194800	1151505770	19170	19170	19170	19170	0
80	20241213	194700	1151505770	19170	19170	19170	19170	0
81	20241213	194600	1151505770	19170	19170	19170	19170	0
82	20241213	194500	1151505770	19170	19170	19170	19170	0
83	20241213	194400	1151505770	19170	19170	19170	19170	0
84	20241213	194300	1151505770	19170	19170	19170	19170	0
85	20241213	194200	1151505770	19170	19170	19170	19170	0
86	20241213	194100	1151505770	19170	19170	19170	19170	0
87	20241213	194000	1151505770	19170	19170	19170	19170	0
88	20241213	193900	1151505770	19170	19170	19170	19170	0
89	20241213	193800	1151505770	19170	19170	19170	19170	0
90	20241213	193700	1151505770	19170	19170	19170	19170	0
91	20241213	193600	1151505770	19170	19170	19170	19170	0
92	20241213	193500	1151505770	19170	19170	19170	19170	2960
93	20241213	193400	1151505770	19170	19170	19170	19170	0
94	20241213	193300	1151505770	19170	19170	19170	19170	0
95	20241213	193200	1151505770	19170	19170	19170	19170	0
96	20241213	193100	1151505770	19170	19170	19170	19170	0
97	20241213	193000	1151505770	19170	19170	19170	19170	0
98	20241213	192900	1151505770	19170	19170	19170	19170	0
99	20241213	192800	1151505770	19170	19170	19170	19170	0
100	20241213	192700	1151505770	19170	19170	19170	19170	0
101	20241213	192600	1151505770	19170	19170	19170	19170	0
102	20241213	192500	1151505770	19170	19170	19170	19170	0
103	20241213	192400	1151505770	19170	19170	19170	19170	0
104	20241213	192300	1151505770	19170	19170	19170	19170	0
105	20241213	192200	1151505770	19170	19170	19170	19170	0
106	20241213	192100	1151505770	19170	19170	19170	19170	0
107	20241213	192000	1151505770	19170	19170	19170	19170	0
108	20241213	191900	1151505770	19170	19170	19170	19170	0
109	20241213	191800	1151505770	19170	19170	19170	19170	0
110	20241213	191700	1151505770	19170	19170	19170	19170	0
111	20241213	191600	1151505770	19170	19170	19170	19170	0
112	20241213	191500	1151505770	19170	19170	19170	19170	0
113	20241213	191400	1151505770	19170	19170	19170	19170	0
114	20241213	191300	1151505770	19170	19170	19170	19170	0
115	20241213	191200	1151505770	19170	19170	19170	19170	0
116	20241213	191100	1151505770	19170	19170	19170	19170	0
117	20241213	191000	1151505770	19170	19170	19170	19170	0
118	20241213	190900	1151505770	19170	19170	19170	19170	0
119	20241213	190800	1151505770	19170	19170	19170	19170	0
120	20241213	190700	1151505770	19170	19170	19170	19170	0
121	20241213	190600	1151505770	19170	19170	19170	19170	0
122	20241213	190500	1151505770	19170	19170	19170	19170	2960
123	20241213	190400	1151505770	19170	19170	19170	19170	0
124	20241213	190300	1151505770	19170	19170	19170	19170	0
125	20241213	190200	1151505770	19170	19170	19170	19170	0
126	20241213	190100	1151505770	19170	19170	19170	19170	0
127	20241213	190000	1151505770	19170	19170	19170	19170	0
128	20241213	185900	1151505770	19170	19170	19170	19170	0
129	20241213	185800	1151505770	19170	19170	19170	19170	0
130	20241213	185700	1151505770	19170	19170	19170	19170	0
131	20241213	185600	1151505770	19170	19170	19170	19170	0
132	20241213	185500	1151505770	19170	19170	19170	19170	0
133	20241213	185400	1151505770	19170	19170	19170	19170	0
134	20241213	185300	1151505770	19170	19170	19170	19170	0
135	20241213	185200	1151505770	19170	19170	19170	19170	0
136	20241213	185100	1151505770	19170	19170	19170	19170	0
137	20241213	185000	1151505770	19170	19170	19170	19170	0
138	20241213	184900	1151505770	19170	19170	19170	19170	0
139	20241213	184800	1151505770	19170	19170	19170	19170	0
140	20241213	184700	1151505770	19170	19170	19170	19170	0
141	20241213	184600	1151505770	19170	19170	19170	19170	0
142	20241213	184500	1151505770	19170	19170	19170	19170	0
143	20241213	184400	1151505770	19170	19170	19170	19170	0
144	20241213	184300	1151505770	19170	19170	19170	19170	0
145	20241213	184200	1151505770	19170	19170	19170	19170	0
146	20241213	184100	1151505770	19170	19170	19170	19170	0
147	20241213	184000	1151505770	19170	19170	19170	19170	0
148	20241213	183900	1151505770	19170	19170	19170	19170	0
149	20241213	183800	1151505770	19170	19170	19170	19170	0
150	20241213	183700	1151505770	19170	19170	19170	19170	0
151	20241213	183600	1151505770	19170	19170	19170	19170	0
152	20241213	183500	1151505770	19170	19170	19170	19170	2960
153	20241213	183400	1151505770	19170	19170	19170	19170	0
154	20241213	183300	1151505770	19170	19170	19170	19170	0
155	20241213	183200	1151505770	19170	19170	19170	19170	0
156	20241213	183100	1151505770	19170	19170	19170	19170	0
157	20241213	183000	1151505770	19170	19170	19170	19170	0
158	20241213	182900	1151505770	19170	19170	19170	19170	0
159	20241213	182800	1151505770	19170	19170	19170	19170	0
160	20241213	182700	1151505770	19170	19170	19170	19170	0
161	20241213	182600	1151505770	19170	19170	19170	19170	0
162	20241213	182500	1151505770	19170	19170	19170	19170	0
163	20241213	182400	1151505770	19170	19170	19170	19170	0
164	20241213	182300	1151505770	19170	19170	19170	19170	0
165	20241213	182200	1151505770	19170	19170	19170	19170	0
166	20241213	182100	1151505770	19170	19170	19170	19170	0
167	20241213	182000	1151505770	19170	19170	19170	19170	0
168	20241213	181900	1151505770	19170	19170	19170	19170	0
169	20241213	181800	1151505770	19170	19170	19170	19170	0
170	20241213	181700	1151505770	19170	19170	19170	19170	0
171	20241213	181600	1151505770	19170	19170	19170	19170	0
172	20241213	181500	1151505770	19170	19170	19170	19170	0
173	20241213	181400	1151505770	19170	19170	19170	19170	0
174	20241213	181300	1151505770	19170	19170	19170	19170	0
175	20241213	181200	1151505770	19170	19170	19170	19170	0
176	20241213	181100	1151505770	19170	19170	19170	19170	0
177	20241213	181000	1151505770	19170	19170	19170	19170	0
178	20241213	180900	1151505770	19170	19170	19170	19170	0
179	20241213	180800	1151505770	19170	19170	19170	19170	0
180	20241213	180700	1151505770	19170	19170	19170	19170	0
181	20241213	180600	1151505770	19170	19170	19170	19170	0
182	20241213	180500	1151505770	19170	19170	19170	19170	2960
183	20241213	180400	1151505770	19170	19170	19170	19170	0
184	20241213	180300	1151505770	19170	19170	19170	19170	0
185	20241213	180200	1151505770	19170	19170	19170	19170	0
186	20241213	180100	1151505770	19170	19170	19170	19170	0
187	20241213	180000	1151505770	19170	19170	19170	19170	0
188	20241213	175900	1151505770	19170	19170	19170	19170	0
189	20241213	175800	1151505770	19170	19170	19170	19170	0
190	20241213	175700	1151505770	19170	19170	19170	19170	0
191	20241213	175600	1151505770	19170	19170	19170	19170	0
192	20241213	175500	1151505770	19170	19170	19170	19170	0
193	20241213	175400	1151505770	19170	19170	19170	19170	0
194	20241213	175300	1151505770	19170	19170	19170	19170	0
195	20241213	175200	1151505770	19170	19170	19170	19170	0
196	20241213	175100	1151505770	19170	19170	19170	19170	0
197	20241213	175000	1151505770	19170	19170	19170	19170	0
198	20241213	174900	1151505770	19170	19170	19170	19170	0
199	20241213	174800	1151505770	19170	19170	19170	19170	0
200	20241213	174700	1151505770	19170	19170	19170	19170	0
201	20241213	174600	1151505770	19170	19170	19170	19170	0
202	20241213	174500	1151505770	19170	19170	19170	19170	0
203	20241213	174400	1151505770	19170	19170	19170	19170	0
204	20241213	174300	1151505770	19170	19170	19170	19170	0
205	20241213	174200	1151505770	19170	19170	19170	19170	0
206	20241213	174100	1151505770	19170	19170	19170	19170	0
207	20241213	174000	1151505770	19170	19170	19170	19170	0
208	20241213	173900	1151505770	19170	19170	19170	19170	0
209	20241213	173800	1151505770	19170	19170	19170	19170	0
210	20241213	173700	1151505770	19170	19170	19170	19170	0
211	20241213	173600	1151505770	19170	19170	19170	19170	0
212	20241213	173500	1151505770	19170	19170	19170	19170	2960
213	20241213	173400	1151505770	19170	19170	19170	19170	0
214	20241213	173300	1151505770	19170	19170	19170	19170	0
215	20241213	173200	1151505770	19170	19170	19170	19170	0
216	20241213	173100	1151505770	19170	19170	19170	19170	0
217	20241213	173000	1151505770	19170	19170	19170	19170	0
218	20241213	172900	1151505770	19170	19170	19170	19170	0
219	20241213	172800	1151505770	19170	19170	19170	19170	0
220	20241213	172700	1151505770	19170	19170	19170	19170	0
221	20241213	172600	1151505770	19170	19170	19170	19170	0
222	20241213	172500	1151505770	19170	19170	19170	19170	0
223	20241213	172400	1151505770	19170	19170	19170	19170	0
224	20241213	172300	1151505770	19170	19170	19170	19170	0
225	20241213	172200	1151505770	19170	19170	19170	19170	0
226	20241213	172100	1151505770	19170	19170	19170	19170	0
227	20241213	172000	1151505770	19170	19170	19170	19170	0
228	20241213	171900	1151505770	19170	19170	19170	19170	0
229	20241213	171800	1151505770	19170	19170	19170	19170	0
230	20241213	171700	1151505770	19170	19170	19170	19170	0
231	20241213	171600	1151505770	19170	19170	19170	19170	0
232	20241213	171500	1151505770	19170	19170	19170	19170	0
233	20241213	171400	1151505770	19170	19170	19170	19170	0
234	20241213	171300	1151505770	19170	19170	19170	19170	0
235	20241213	171200	1151505770	19170	19170	19170	19170	0
236	20241213	171100	1151505770	19170	19170	19170	19170	0
237	20241213	171000	1151505770	19170	19170	19170	19170	0
238	20241213	170900	1151505770	19170	19170	19170	19170	0
239	20241213	170800	1151505770	19170	19170	19170	19170	0
240	20241213	170700	1151505770	19170	19170	19170	19170	0
241	20241213	170600	1151505770	19170	19170	19170	19170	0
242	20241213	170500	1151505770	19170	19170	19170	19170	2960
243	20241213	170400	1151505770	19170	19170	19170	19170	0
244	20241213	170300	1151505770	19170	19170	19170	19170	0
245	20241213	170200	1151505770	19170	19170	19170	19170	0
246	20241213	170100	1151505770	19170	19170	19170	19170	0
247	20241213	170000	1151505770	19170	19170	19170	19170	0
248	20241213	165900	1151505770	19170	19170	19170	19170	0
249	20241213	165800	1151505770	19170	19170	19170	19170	0
250	20241213	165700	1151505770	19170	19170	19170	19170	0
251	20241213	165600	1151505770	19170	19170	19170	19170	0
252	20241213	165500	1151505770	19170	19170	19170	19170	0
253	20241213	165400	1151505770	19170	19170	19170	19170	0
254	20241213	165300	1151505770	19170	19170	19170	19170	0
255	20241213	165200	1151505770	19170	19170	19170	19170	0
256	20241213	165100	1151505770	19170	19170	19170	19170	0
257	20241213	165000	1151505770	19170	19170	19170	19170	0
258	20241213	164900	1151505770	19170	19170	19170	19170	0
259	20241213	164800	1151505770	19170	19170	19170	19170	0
260	20241213	164700	1151505770	19170	19170	19170	19170	0
261	20241213	164600	1151505770	19170	19170	19170	19170	0
262	20241213	164500	1151505770	19170	19170	19170	19170	0
263	20241213	164400	1151505770	19170	19170	19170	19170	0
264	20241213	164300	1151505770	19170	19170	19170	19170	0
265	20241213	164200	1151505770	19170	19170	19170	19170	0
266	20241213	164100	1151505770	19170	19170	19170	19170	0
267	20241213	164000	1151505770	19170	19170	19170	19170	0
268	20241213	163900	1151505770	19170	19170	19170	19170	0
269	20241213	163800	1151505770	19170	19170	19170	19170	0
270	20241213	163700	1151505770	19170	19170	19170	19170	0
271	20241213	163600	1151505770	19170	19170	19170	19170	0
272	20241213	163500	1151505770	19170	19170	19170	19170	2960
273	20241213	163400	1151505770	19170	19170	19170	19170	0
274	20241213	163300	1151505770	19170	19170	19170	19170	0
275	20241213	163200	1151505770	19170	19170	19170	19170	0
276	20241213	163100	1151505770	19170	19170	19170	19170	0
277	20241213	163000	1151505770	19170	19170	19170	19170	0
278	20241213	162900	1151505770	19170	19170	19170	19170	0
279	20241213	162800	1151505770	19170	19170	19170	19170	0
280	20241213	162700	1151505770	19170	19170	19170	19170	0
281	20241213	162600	1151505770	19170	19170	19170	19170	0
282	20241213	162500	1151505770	19170	19170	19170	19170	0
283	20241213	162400	1151505770	19170	19170	19170	19170	0
284	20241213	162300	1151505770	19170	19170	19170	19170	0
285	20241213	162200	1151505770	19170	19170	19170	19170	0
286	20241213	162100	1151505770	19170	19170	19170	19170	0
287	20241213	162000	1151505770	19170	19170	19170	19170	0
288	20241213	161900	1151505770	19170	19170	19170	19170	0
289	20241213	161800	1151505770	19170	19170	19170	19170	0
290	20241213	161700	1151505770	19170	19170	19170	19170	0
291	20241213	161600	1151505770	19170	19170	19170	19170	0
292	20241213	161500	1151505770	19170	19170	19170	19170	0
293	20241213	161400	1151505770	19170	19170	19170	19170	0
294	20241213	161300	1151505770	19170	19170	19170	19170	0
295	20241213	161200	1151505770	19170	19170	19170	19170	0
296	20241213	161100	1151505770	19170	19170	19170	19170	0
297	20241213	161000	1151505770	19170	19170	19170	19170	0
298	20241213	160900	1151505770	19170	19170	19170	19170	0
299	20241213	160800	1151505770	19170	19170	19170	19170	0
300	20241213	160700	1151505770	19170	19170	19170	19170	0
301	20241213	160600	1151505770	19170	19170	19170	19170	0
302	20241213	160500	1151505770	19170	19170	19170	19170	2960
303	20241213	160400	1151505770	19170	19170	19170	19170	0
304	20241213	160300	1151505770	19170	19170	19170	19170	0
305	20241213	160200	1151505770	19170	19170	19170	19170	0
306	20241213	160100	1151505770	19170	19170	19170	19170	0
307	20241213	160000	1151505770	19170	19170	19170	19170	0
308	20241213	155900	1151505770	19170	19170	19170	19170	0
309	20241213	155800	1151505770	19170	19170	19170	19170	0
310	20241213	155700	1151505770	19170	19170	19170	19170	0
311	20241213	155600	1151505770	19170	19170	19170	19170	0
312	20241213	155500	1151505770	19170	19170	19170	19170	0
313	20241213	155400	1151505770	19170	19170	19170	19170	0
314	20241213	155300	1151505770	19170	19170	19170	19170	0
315	20241213	155200	1151505770	19170	19170	19170	19170	0
316	20241213	155100	1151505770	19170	19170	19170	19170	0
317	20241213	155000	1151505770	19170	19170	19170	19170	0
318	20241213	154900	1151505770	19170	19170	19170	19170	0
319	20241213	154800	1151505770	19170	19170	19170	19170	0
320	20241213	154700	1151505770	19170	19170	19170	19170	0
321	20241213	154600	1151505770	19170	19170	19170	19170	0
322	20241213	154500	1151505770	19170	19170	19170	19170	0
323	20241213	154400	1151505770	19170	19170	19170	19170	0
324	20241213	154300	1151505770	19170	19170	19170	19170	0
325	20241213	154200	1151505770	19170	19170	19170	19170	0
326	20241213	154100	1151505770	19170	19170	19170	19170	0
327	20241213	154000	1151505770	19170	19170	19170	19170	0
328	20241213	153900	1151505770	19170	19170	19170	19170	0
329	20241213	153800	1151505770	19170	19170	19170	19170	0
330	20241213	153700	1151505770	19170	19170	19170	19170	0
331	20241213	153600	1151505770	19170	19170	19170	19170	0
332	20241213	153500	1151505770	19170	19170	19170	19170	2960
333	20241213	153400	1151505770	19170	19170	19170	19170	0
334	20241213	153300	1151505770	19170	19170	19170	19170	0
335	20241213	153200	1151505770	19170	19170	19170	19170	0
336	20241213	153100	1151505770	19170	19170	19170	19170	0
337	20241213	153000	1151505770	19170	19170	19170	19170	2960
338	20241213	152900	1094762570	18920	18920	18920	18920	0
339	20241213	152800	1094762570	18920	18920	18920	18920	0
340	20241213	152700	1094762570	18920	18920	18920	18920	0
341	20241213	152600	1094762570	18920	18920	18920	18920	0
342	20241213	152500	1094762570	18920	18920	18920	18920	0
343	20241213	152400	1094762570	18920	18920	18920	18920	0
344	20241213	152300	1094762570	18920	18920	18920	18920	0
345	20241213	152200	1094762570	18920	18920	18920	18920	0
346	20241213	152100	1094762570	18920	18920	18920	18920	0
347	20241213	152000	1094762570	18920	18920	18920	18920	0
348	20241213	151900	1094762570	18920	18960	18980	18920	464
349	20241213	151800	1085962770	18960	18950	18960	18950	16
350	20241213	151700	1085659480	18960	18920	18970	18920	32
351	20241213	151600	1085052580	18970	18900	18970	18900	47
352	20241213	151500	1084163360	18790	18770	18900	18770	93
353	20241213	151400	1082413720	18770	18850	18890	18760	188
354	20241213	151300	1078872980	18840	18760	18850	18760	134
355	20241213	151200	1076354790	18850	18850	18860	18750	68
356	20241213	151100	1075076960	18840	18840	18840	18750	430
357	20241213	151000	1066991970	18740	18830	18870	18740	98
358	20241213	150900	1065151260	18830	18760	18830	18750	289
359	20241213	150800	1059729830	18830	18830	18830	18750	116
360	20241213	150700	1057551230	18760	18820	18830	18750	103
361	20241213	150600	1055617890	18750	18820	18820	18750	93
362	20241213	150500	1053873230	18820	18750	18820	18750	106
363	20241213	150400	1051884560	18750	18750	18770	18750	93
364	20241213	150300	1050140390	18750	18750	18770	18750	473
365	20241213	150200	1041264740	18770	18740	18770	18740	176
366	20241213	150100	1037964520	18740	18820	18820	18740	452
367	20241213	150000	1029489300	18740	18830	18830	18740	600
368	20241213	145900	1018240840	18820	18750	18830	18750	108
369	20241213	145800	1016215050	18760	18750	18880	18750	177
370	20241213	145700	1012892160	18750	18750	18860	18750	125
371	20241213	145600	1010547750	18750	18750	18860	18750	118
372	20241213	145500	1008333490	18750	18770	18770	18750	79
373	20241213	145400	1006851360	18760	18760	18850	18760	103
374	20241213	145300	1004915750	18750	18750	18750	18750	121
375	20241213	145200	1002647000	18750	18750	18750	18750	80
376	20241213	145100	1001147000	18750	18750	18760	18750	116
377	20241213	145000	998971820	18750	18760	18820	18750	212
378	20241213	144900	994993170	18750	18750	18750	18750	62
379	20241213	144800	993830670	18750	18750	18750	18750	64
380	20241213	144700	992630670	18750	18820	18820	18750	118
381	20241213	144600	990417670	18750	18760	18760	18750	91
382	20241213	144500	988711020	18760	18760	18760	18760	83
383	20241213	144400	987153940	18760	18760	18760	18760	68
384	20241213	144300	985878260	18760	18820	18820	18760	112
385	20241213	144200	983776840	18760	18760	18760	18760	57
386	20241213	144100	982707520	18820	18770	18820	18760	137
387	20241213	144000	980135130	18780	18820	18820	18770	406
388	20241213	143900	972504780	18820	18870	18870	18820	210
389	20241213	143800	968545030	18880	18910	18910	18880	164
390	20241213	143700	965444540	18930	18930	18930	18930	1
391	20241213	143600	965425610	18920	18950	18950	18920	93
392	20241213	143500	963665820	18940	18930	18940	18930	2
393	20241213	143400	963627950	18920	18930	18930	18920	8
394	20241213	143300	963476560	18920	18920	18920	18920	1
395	20241213	143200	963457640	18920	19020	19020	18920	19
396	20241213	143100	963097880	18920	19040	19040	18920	18
397	20241213	143000	962755760	18920	18920	18920	18920	4
398	20241213	142900	962680080	18920	19030	19050	18920	18
399	20241213	142800	962338840	19010	19010	19010	18910	5
400	20241213	142700	962244090	19010	18920	19010	18920	3
401	20241213	142600	962187240	18910	18910	18910	18910	3
402	20241213	142500	962130510	18910	18910	18920	18910	21
403	20241213	142400	961733350	18910	18910	18910	18910	30
404	20241213	142300	961166050	18910	18910	18910	18910	68
405	20241213	142200	959880170	18920	18980	18980	18920	172
406	20241213	142100	956625730	18920	18920	18920	18920	3
407	20241213	142000	956568970	18910	18910	18910	18910	1
408	20241213	141900	956550060	18990	18910	18990	18910	15
409	20241213	141800	956266330	18910	18910	18910	18910	12
410	20241213	141700	956039410	18900	18950	18950	18900	211
411	20241213	141600	952046390	18920	18920	18920	18920	0
412	20241213	141500	952046390	18920	18920	18920	18920	15
413	20241213	141400	951762590	18920	18920	18920	18920	1
414	20241213	141300	951743670	18920	18920	18920	18920	4
415	20241213	141200	951667990	19020	18920	19020	18920	7
416	20241213	141100	951535150	18920	18930	19020	18920	19
417	20241213	141000	951175150	18930	18930	18930	18930	8
418	20241213	140900	951023710	18930	18930	18930	18930	110
419	20241213	140800	948941410	18930	18940	18940	18930	653
420	20241213	140700	936575130	19020	19000	19020	19000	35
421	20241213	140600	935909550	19000	19010	19020	18940	162
422	20241213	140500	932830480	19020	19000	19020	19000	68
423	20241213	140400	931538120	19000	19000	19000	19000	18
424	20241213	140300	931196120	19020	19000	19020	19000	16
425	20241213	140200	930892000	19000	19000	19000	19000	52
426	20241213	140100	929904000	19020	18940	19020	18940	16
427	20241213	140000	929600880	19020	19020	19020	19020	0
428	20241213	135900	929600880	19020	18940	19020	18940	16
429	20241213	135800	929296880	18940	18940	18940	18940	25
430	20241213	135700	928823380	18940	18940	19020	18940	18
431	20241213	135600	928482300	18940	18940	18940	18940	1
432	20241213	135500	928463360	19000	19000	19000	19000	91
433	20241213	135400	926734360	19000	19000	19000	19000	11
434	20241213	135300	926525360	19000	19000	19000	19000	4
435	20241213	135200	926449360	19050	19050	19050	19050	5
436	20241213	135100	926354110	19050	18940	19050	18940	20
437	20241213	135000	925973370	19000	19050	19050	19000	45
438	20241213	134900	925118120	19000	19050	19050	19000	24
439	20241213	134800	924661120	19000	18940	19000	18940	136
440	20241213	134700	922077600	19000	18930	19000	18930	45
441	20241213	134600	921223620	18940	18950	18950	18940	40
442	20241213	134500	920465660	18950	18960	19000	18950	304
443	20241213	134400	914702240	18960	18960	18960	18960	4
444	20241213	134300	914626400	18950	18950	18950	18950	18
445	20241213	134200	914285300	18950	19000	19000	18950	5
446	20241213	134100	914190450	18950	18950	18950	18950	0
447	20241213	134000	914190450	18950	18950	18950	18950	15
448	20241213	133900	913906200	18950	18950	18950	18950	0
449	20241213	133800	913906200	18950	18950	18950	18950	4
450	20241213	133700	913830400	19000	18950	19000	18950	13
451	20241213	133600	913583550	18950	19000	19000	18950	13
452	20241213	133500	913337150	18950	18950	18990	18950	9
453	20241213	133400	913166400	18970	18990	18990	18960	230
454	20241213	133300	908801570	19000	19000	19000	19000	48
455	20241213	133200	907889570	19050	19050	19050	19050	6
456	20241213	133100	907775270	19000	19020	19020	19000	189
457	20241213	133000	904180750	19050	19040	19050	19020	427
458	20241213	132900	896055730	19040	19050	19050	19040	15
459	20241213	132800	895770120	19050	19050	19050	19050	17
460	20241213	132700	895446270	19050	19060	19060	19050	88
461	20241213	132600	893769350	19060	19050	19060	19050	15
462	20241213	132500	893483570	19060	19060	19060	19060	1
463	20241213	132400	893464510	19090	19100	19100	19090	30
464	20241213	132300	892891790	19130	19060	19130	19060	82
465	20241213	132200	891323330	19060	19060	19110	19060	10
466	20241213	132100	891132430	19060	19060	19060	19060	5
467	20241213	132000	891037130	19050	19050	19050	19050	150
468	20241213	131900	888179630	19060	19100	19100	19050	54
469	20241213	131800	887148530	19110	19070	19130	19070	1445
470	20241213	131700	859561800	19070	19070	19070	19070	10
471	20241213	131600	859371100	19050	19050	19070	19050	32
472	20241213	131500	858760960	19050	19080	19080	19050	171
473	20241213	131400	855503380	19080	19050	19080	19050	148
474	20241213	131300	852680750	19050	19060	19060	19050	11
475	20241213	131200	852471170	19060	19080	19080	19050	41
476	20241213	131100	851690060	19070	19050	19070	19050	20
477	20241213	131000	851308820	19080	19080	19080	19080	30
478	20241213	130900	850736420	19070	19040	19070	19040	17
479	20241213	130800	850412350	19040	19040	19040	19040	16
480	20241213	130700	850107710	19070	19060	19080	19030	31
481	20241213	130600	849516660	19050	19030	19050	19030	77
482	20241213	130500	848050010	19030	19030	19030	19030	13
483	20241213	130400	847802620	19030	19030	19030	19030	1
484	20241213	130300	847783590	19030	19030	19030	19030	4
485	20241213	130200	847707470	19040	19040	19040	19040	11
486	20241213	130100	847498030	19020	19040	19050	19020	355
487	20241213	130000	840745290	19040	19020	19040	19020	8
488	20241213	125900	840593030	19020	19020	19020	19020	36
489	20241213	125800	839908310	19020	19030	19030	19020	70
490	20241213	125700	838576760	19030	19030	19040	19030	33
491	20241213	125600	837948720	19020	19030	19030	19020	14
492	20241213	125500	837682350	19030	18980	19030	18980	267
493	20241213	125400	832610690	18980	18990	18990	18980	15
494	20241213	125300	832325870	19000	19000	19000	19000	17
495	20241213	125200	832002870	19000	18990	19000	18980	246
496	20241213	125100	827329170	18990	18990	18990	18990	1
497	20241213	125000	827310180	18950	19000	19000	18950	15
498	20241213	124900	827025380	18990	18990	18990	18990	95
499	20241213	124800	825221330	18950	19000	19000	18950	15
500	20241213	124700	824936530	18990	18990	18990	18950	272
501	20241213	124600	819771560	18940	18940	18940	18940	20
502	20241213	124500	819392760	18940	18990	18990	18940	26
503	20241213	124400	818899320	18980	18980	18980	18980	6
504	20241213	124300	818785440	18980	18930	18990	18930	74
505	20241213	124200	817381020	18960	18960	18960	18960	119
506	20241213	124100	815124780	18920	18940	18960	18910	514
507	20241213	124000	805383490	18920	18900	18920	18900	200
508	20241213	123900	801601560	18880	18900	18900	18880	7
509	20241213	123800	801469340	18900	18880	18900	18880	7
510	20241213	123700	801337160	18880	18900	18900	18880	11
511	20241213	123600	801129320	18880	18880	18880	18880	3
512	20241213	123500	801072680	18900	18900	18900	18900	23
513	20241213	123400	800637980	18870	18870	18870	18870	4
514	20241213	123300	800562500	18870	18890	18890	18860	52
515	20241213	123200	799580690	18900	18910	18910	18900	15
516	20241213	123100	799297150	18910	18910	18910	18910	28
517	20241213	123000	798767670	18930	18910	18930	18910	4
518	20241213	122900	798692010	18940	18940	18940	18940	10
519	20241213	122800	798502610	18940	18930	18940	18910	59
520	20241213	122700	797385750	18900	18890	18920	18890	458
521	20241213	122600	788733930	18850	18880	18880	18850	16
522	20241213	122500	788431970	18880	18850	18880	18850	37
523	20241213	122400	787733440	18850	18850	18850	18850	3
524	20241213	122300	787676890	18880	18850	18880	18850	18
525	20241213	122200	787337550	18880	18880	18880	18880	4
526	20241213	122100	787262030	18880	18820	18880	18820	16
527	20241213	122000	786960190	18880	18870	18880	18870	72
528	20241213	121900	785600950	18820	18820	18820	18820	4
529	20241213	121800	785525670	18820	18820	18820	18820	0
530	20241213	121700	785525670	18820	18870	18870	18820	90
531	20241213	121600	783827570	18810	18810	18810	18810	40
532	20241213	121500	783075170	18810	18810	18880	18810	60
533	20241213	121400	781942720	18880	18880	18880	18880	2
534	20241213	121300	781904960	18810	18810	18810	18810	3
535	20241213	121200	781848530	18890	18840	18890	18840	311
536	20241213	121100	775982820	18800	18840	18850	18800	92
537	20241213	121000	774248940	18800	18800	18800	18800	4
538	20241213	120900	774173740	18800	18800	18800	18800	1
539	20241213	120800	774154940	18850	18860	18860	18850	167
540	20241213	120700	771006190	18890	18900	18900	18890	7
541	20241213	120600	770873950	18900	18860	18900	18860	36
542	20241213	120500	770193670	18860	18860	18860	18860	0
543	20241213	120400	770193670	18860	18860	18860	18860	4
544	20241213	120300	770118230	18860	18860	18860	18860	0
545	20241213	120200	770118230	18860	18870	18870	18860	4
546	20241213	120100	770042780	18920	18920	18920	18920	5
547	20241213	120000	769948180	18850	18850	18850	18850	3
548	20241213	115900	769891630	18930	18900	18930	18850	480
549	20241213	115800	760835690	18900	18860	18900	18860	20
550	20241213	115700	760457970	18940	18930	18940	18870	31
551	20241213	115600	759871200	18870	18870	18870	18870	6
552	20241213	115500	759757980	18870	18870	18870	18870	9
553	20241213	115400	759588150	18870	18810	18870	18810	49
554	20241213	115300	758664810	18760	18760	18810	18760	15
555	20241213	115200	758383110	18760	18760	18760	18760	8
556	20241213	115100	758233030	18760	18760	18760	18760	11
557	20241213	115000	758026670	18760	18760	18770	18760	54
558	20241213	114900	757013610	18740	18740	18740	18740	9
559	20241213	114800	756844950	18740	18740	18740	18740	7
560	20241213	114700	756713770	18740	18740	18740	18740	3
561	20241213	114600	756657550	18730	18730	18730	18730	21
562	20241213	114500	756264220	18730	18740	18760	18730	307
563	20241213	114400	750512340	18740	18770	18770	18740	8
564	20241213	114300	750362340	18770	18770	18770	18770	7
565	20241213	114200	750230950	18780	18800	18830	18780	76
566	20241213	114100	748802840	18800	18800	18800	18800	473
567	20241213	114000	739910440	18800	18870	18870	18800	128
568	20241213	113900	737496960	18870	18880	19100	18870	586
569	20241213	113800	726339690	18860	18800	18860	18800	101
570	20241213	113700	724436240	18840	18780	18840	18780	34
571	20241213	113600	723796040	18770	18770	18820	18770	92
572	20241213	113500	722066480	18730	18740	18740	18730	176
573	20241213	113400	718768300	18740	18740	18740	18740	11
574	20241213	113300	718562160	18780	18740	18780	18740	21
575	20241213	113200	718168140	18740	18740	18740	18740	6
576	20241213	113100	718055700	18780	18740	18780	18740	61
577	20241213	113000	716911360	18740	18780	18780	18740	8
578	20241213	112900	716761400	18730	18730	18730	18730	11
579	20241213	112800	716555370	18790	18730	18790	18730	18
580	20241213	112700	716217590	18710	18730	18730	18710	13
581	20241213	112600	715974280	18720	18690	18720	18690	25
582	20241213	112500	715506610	18690	18730	18730	18690	4
583	20241213	112400	715431810	18680	18680	18690	18680	47
584	20241213	112300	714553560	18620	18620	18620	18620	10
585	20241213	112200	714367360	18620	18620	18620	18620	10
586	20241213	112100	714181160	18620	18700	18700	18620	79
587	20241213	112000	712704460	18620	18750	18750	18620	605
588	20241213	111900	701422540	18700	18760	18760	18700	22
589	20241213	111800	701010280	18700	18760	18760	18700	26
590	20241213	111700	700522880	18700	18750	18760	18700	18
591	20241213	111600	700185570	18760	18700	18760	18700	41
592	20241213	111500	699417070	18700	18680	18700	18680	12
593	20241213	111400	699192690	18700	18680	18700	18680	10
594	20241213	111300	699005770	18660	18660	18660	18660	6
595	20241213	111200	698893810	18640	18700	18810	18640	80
596	20241213	111100	697397130	18810	18710	18810	18710	15
597	20241213	111000	697116380	18700	18680	18810	18680	166
598	20241213	110900	693996360	18800	18680	18800	18680	66
599	20241213	110800	692758560	18770	18760	18770	18760	69
600	20241213	110700	691463970	18680	18780	18780	18670	69
601	20241213	110600	690171300	18670	18680	18680	18670	55
602	20241213	110500	689144210	18670	18670	18670	18670	10
603	20241213	110400	688957510	18670	18680	18680	18670	100
604	20241213	110300	687090110	18680	18680	18680	18680	16
605	20241213	110200	686791230	18700	18790	18790	18700	510
606	20241213	110100	677212930	18790	18790	18810	18790	23
607	20241213	110000	676780560	18810	18860	18860	18810	64
608	20241213	105900	675574510	18860	18850	18920	18850	39
609	20241213	105800	674838330	18850	18850	18930	18850	13
610	20241213	105700	674593040	18900	18850	18940	18810	132
611	20241213	105600	672100670	18850	18850	18850	18850	14
612	20241213	105500	671836770	18840	18840	18840	18840	7
613	20241213	105400	671704890	18940	18840	18940	18840	31
614	20241213	105300	671118960	18890	18750	18890	18750	148
615	20241213	105200	668337170	18750	18680	18750	18680	15
616	20241213	105100	668056760	18680	18800	18800	18680	9
617	20241213	105000	667888400	18800	18660	18800	18660	50
618	20241213	104900	666949800	18660	18640	18660	18640	8
619	20241213	104800	666800640	18650	18820	18820	18650	66
620	20241213	104700	665567000	18650	18690	18710	18650	91
621	20241213	104600	663866430	18620	18690	18690	18610	84
622	20241213	104500	662299540	18710	18610	18710	18610	53
623	20241213	104400	661309100	18690	18610	18690	18610	17
624	20241213	104300	660991930	18700	18590	18700	18590	53
625	20241213	104200	660002040	18600	18600	18600	18600	39
626	20241213	104100	659276640	18600	18710	18710	18600	438
627	20241213	104000	651089980	18710	18730	18730	18710	342
628	20241213	103900	644687300	18730	18750	18760	18730	37
629	20241213	103800	643993720	18770	18770	18790	18760	304
630	20241213	103700	638288070	18790	18810	18810	18790	113
631	20241213	103600	636163810	18810	18820	18820	18810	55
632	20241213	103500	635128790	18820	18810	18830	18810	54
633	20241213	103400	634112980	18800	18840	18840	18800	536
634	20241213	103300	624030620	18840	18910	18910	18840	403
635	20241213	103200	616419610	18910	18910	18930	18910	44
636	20241213	103100	615587530	18910	18910	18910	18910	7
637	20241213	103000	615455160	18910	18920	18920	18900	146
638	20241213	102900	612693340	18940	18980	18980	18940	100
639	20241213	102800	610798730	18970	18990	18990	18970	272
640	20241213	102700	605635110	18980	18980	18980	18980	7
641	20241213	102600	605502250	18950	19060	19070	18950	223
642	20241213	102500	601251000	19060	19030	19060	18940	187
643	20241213	102400	597690930	19030	18940	19030	18940	43
644	20241213	102300	596873450	19030	19050	19050	18940	41
645	20241213	102200	596093230	18940	18930	18940	18930	11
646	20241213	102100	595884950	19030	18940	19050	18930	186
647	20241213	102000	592348690	18950	18930	18950	18930	7
648	20241213	101900	592216060	19050	19080	19080	18920	202
649	20241213	101800	588363890	18890	18950	18950	18890	463
650	20241213	101700	579602080	19100	19130	19130	19000	544
651	20241213	101600	569249430	19140	19100	19140	19100	57
652	20241213	101500	568159250	19030	19030	19030	19030	14
653	20241213	101400	567892830	19030	19110	19140	19030	99
654	20241213	101300	566001190	19100	19100	19100	19000	27
655	20241213	101200	565486390	19000	19000	19090	19000	26
656	20241213	101100	564990680	19000	19000	19000	19000	32
657	20241213	101000	564382680	19050	19040	19050	19040	179
658	20241213	100900	560972830	19040	18990	19040	18920	218
659	20241213	100800	556831990	18950	18920	18950	18920	9
660	20241213	100700	556661530	19000	18990	19000	18920	257
661	20241213	100600	551781390	18990	18910	19000	18910	111
662	20241213	100500	549673440	18910	18910	18910	18910	31
663	20241213	100400	549087230	18910	18900	19000	18900	79
664	20241213	100300	547593850	18900	18900	18900	18900	6
665	20241213	100200	547480450	19040	18990	19050	18860	664
666	20241213	100100	534915720	19000	18840	19000	18840	62
667	20241213	100000	533742280	18940	19050	19050	18940	652
668	20241213	095900	521339760	19000	19050	19050	19000	196
669	20241213	095800	517606960	19050	19190	19190	19050	1389
670	20241213	095700	491057760	19190	19200	19200	19140	630
671	20241213	095600	478967700	19190	19280	19280	19190	112
672	20241213	095500	476811810	19280	19180	19280	19170	1744
673	20241213	095400	443312820	19190	19190	19190	19190	42
674	20241213	095300	442506840	19190	19160	19190	19050	321
675	20241213	095200	436352890	19180	19030	19190	19010	615
676	20241213	095100	424647630	19000	18810	19200	18810	5406
677	20241213	095000	321437140	18810	18810	18810	18810	0
678	20241213	094900	321437140	18810	18870	18890	18810	85
679	20241213	094800	319833790	18870	18870	18870	18870	15
680	20241213	094700	319550740	18880	18860	18880	18780	607
681	20241213	094600	308102450	18880	18860	18880	18860	129
682	20241213	094500	305668930	18770	18850	18850	18770	20
683	20241213	094400	305292290	18860	18880	18880	18760	88
684	20241213	094300	303636820	18870	18850	18870	18850	47
685	20241213	094200	302750670	18850	18790	18850	18750	145
686	20241213	094100	300021480	18770	18790	18790	18770	57
687	20241213	094000	298950470	18790	18790	18790	18790	118
688	20241213	093900	296733250	18790	18800	18800	18770	285
689	20241213	093800	291377330	18790	18800	18800	18790	42
690	20241213	093700	290588110	18800	18850	18850	18790	1004
691	20241213	093600	271695840	18910	18900	18910	18900	55
692	20241213	093500	270655910	18910	18890	18930	18890	455
693	20241213	093400	262054470	18890	18810	18890	18810	356
694	20241213	093300	255339880	18790	18770	18870	18770	460
695	20241213	093200	246692430	18770	18700	18780	18700	1312
696	20241213	093100	222145540	18690	18680	18690	18670	1344
697	20241213	093000	197039090	18680	18680	18680	18670	173
698	20241213	092900	193808050	18680	18680	18680	18680	53
699	20241213	092800	192818010	18670	18590	18670	18590	126
700	20241213	092700	190466670	18670	18660	18670	18660	131
701	20241213	092600	188022010	18660	18580	18660	18580	244
702	20241213	092500	183474700	18580	18660	18660	18570	482
703	20241213	092400	174509870	18660	18660	18660	18660	68
704	20241213	092300	173240990	18600	18610	18610	18600	21
705	20241213	092200	172850350	18600	18580	18600	18580	82
706	20241213	092100	171326350	18600	18690	18690	18600	203
707	20241213	092000	167544730	18690	18690	18690	18680	114
708	20241213	091900	165414140	18680	18560	18680	18560	316
709	20241213	091800	159520910	18560	18560	18580	18560	117
710	20241213	091700	157348140	18560	18660	18660	18560	291
711	20241213	091600	151927090	18680	18650	18680	18540	372
712	20241213	091500	144991390	18650	18540	18660	18540	438
713	20241213	091400	136841120	18660	18590	18670	18500	245
714	20241213	091300	132280250	18590	18590	18590	18580	269
715	20241213	091200	127279780	18590	18290	18590	18290	2474
716	20241213	091100	81800150	18290	18160	18290	18160	275
717	20241213	091000	76777520	18160	18130	18160	18130	57
718	20241213	090900	75743580	18050	18100	18120	18050	790
719	20241213	090800	61442580	18100	18100	18100	18100	62
720	20241213	090700	60320380	18100	18100	18100	18100	315
721	20241213	090600	54618880	18100	18210	18210	18100	676
722	20241213	090500	42344950	18210	18350	18350	18180	289
723	20241213	090400	37079730	18360	18360	18360	18360	63
724	20241213	090300	35923050	18360	18250	18360	18240	492
725	20241213	090200	26929970	18260	18290	18290	18260	336
726	20241213	090100	20788070	18280	18370	18380	18280	572
727	20241213	090000	10283380	18380	18330	18380	18280	561