KissMeData/290650/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205800	2244915140	18980	18980	18980	18980	37285
3	20241212	205700	2244915140	18980	18980	18980	18980	0
4	20241212	205600	2244915140	18980	18980	18980	18980	0
5	20241212	205500	2244915140	18980	18980	18980	18980	0
6	20241212	205400	2244915140	18980	18980	18980	18980	0
7	20241212	205300	2244915140	18980	18980	18980	18980	0
8	20241212	205200	2244915140	18980	18980	18980	18980	0
9	20241212	205100	2244915140	18980	18980	18980	18980	0
10	20241212	205000	2244915140	18980	18980	18980	18980	0
11	20241212	204900	2244915140	18980	18980	18980	18980	0
12	20241212	204800	2244915140	18980	18980	18980	18980	0
13	20241212	204700	2244915140	18980	18980	18980	18980	0
14	20241212	204600	2244915140	18980	18980	18980	18980	0
15	20241212	204500	2244915140	18980	18980	18980	18980	0
16	20241212	204400	2244915140	18980	18980	18980	18980	0
17	20241212	204300	2244915140	18980	18980	18980	18980	0
18	20241212	204200	2244915140	18980	18980	18980	18980	0
19	20241212	204100	2244915140	18980	18980	18980	18980	0
20	20241212	204000	2244915140	18980	18980	18980	18980	0
21	20241212	203900	2244915140	18980	18980	18980	18980	0
22	20241212	203800	2244915140	18980	18980	18980	18980	0
23	20241212	203700	2244915140	18980	18980	18980	18980	0
24	20241212	203600	2244915140	18980	18980	18980	18980	0
25	20241212	203500	2244915140	18980	18980	18980	18980	0
26	20241212	203400	2244915140	18980	18980	18980	18980	0
27	20241212	203300	2244915140	18980	18980	18980	18980	0
28	20241212	203200	2244915140	18980	18980	18980	18980	0
29	20241212	203100	2244915140	18980	18980	18980	18980	0
30	20241212	203000	2244915140	18980	18980	18980	18980	0
31	20241212	202900	2244915140	18980	18980	18980	18980	0
32	20241212	202800	2244915140	18980	18980	18980	18980	37285
33	20241212	202700	2244915140	18980	18980	18980	18980	0
34	20241212	202600	2244915140	18980	18980	18980	18980	0
35	20241212	202500	2244915140	18980	18980	18980	18980	0
36	20241212	202400	2244915140	18980	18980	18980	18980	0
37	20241212	202300	2244915140	18980	18980	18980	18980	0
38	20241212	202200	2244915140	18980	18980	18980	18980	0
39	20241212	202100	2244915140	18980	18980	18980	18980	0
40	20241212	202000	2244915140	18980	18980	18980	18980	0
41	20241212	201900	2244915140	18980	18980	18980	18980	0
42	20241212	201800	2244915140	18980	18980	18980	18980	0
43	20241212	201700	2244915140	18980	18980	18980	18980	0
44	20241212	201600	2244915140	18980	18980	18980	18980	0
45	20241212	201500	2244915140	18980	18980	18980	18980	0
46	20241212	201400	2244915140	18980	18980	18980	18980	0
47	20241212	201300	2244915140	18980	18980	18980	18980	0
48	20241212	201200	2244915140	18980	18980	18980	18980	0
49	20241212	201100	2244915140	18980	18980	18980	18980	0
50	20241212	201000	2244915140	18980	18980	18980	18980	0
51	20241212	200900	2244915140	18980	18980	18980	18980	0
52	20241212	200800	2244915140	18980	18980	18980	18980	0
53	20241212	200700	2244915140	18980	18980	18980	18980	0
54	20241212	200600	2244915140	18980	18980	18980	18980	0
55	20241212	200500	2244915140	18980	18980	18980	18980	0
56	20241212	200400	2244915140	18980	18980	18980	18980	0
57	20241212	200300	2244915140	18980	18980	18980	18980	0
58	20241212	200200	2244915140	18980	18980	18980	18980	0
59	20241212	200100	2244915140	18980	18980	18980	18980	0
60	20241212	200000	2244915140	18980	18980	18980	18980	0
61	20241212	195900	2244915140	18980	18980	18980	18980	0
62	20241212	195800	2244915140	18980	18980	18980	18980	37285
63	20241212	195700	2244915140	18980	18980	18980	18980	0
64	20241212	195600	2244915140	18980	18980	18980	18980	0
65	20241212	195500	2244915140	18980	18980	18980	18980	0
66	20241212	195400	2244915140	18980	18980	18980	18980	0
67	20241212	195300	2244915140	18980	18980	18980	18980	0
68	20241212	195200	2244915140	18980	18980	18980	18980	0
69	20241212	195100	2244915140	18980	18980	18980	18980	0
70	20241212	195000	2244915140	18980	18980	18980	18980	0
71	20241212	194900	2244915140	18980	18980	18980	18980	0
72	20241212	194800	2244915140	18980	18980	18980	18980	0
73	20241212	194700	2244915140	18980	18980	18980	18980	0
74	20241212	194600	2244915140	18980	18980	18980	18980	0
75	20241212	194500	2244915140	18980	18980	18980	18980	0
76	20241212	194400	2244915140	18980	18980	18980	18980	0
77	20241212	194300	2244915140	18980	18980	18980	18980	0
78	20241212	194200	2244915140	18980	18980	18980	18980	0
79	20241212	194100	2244915140	18980	18980	18980	18980	0
80	20241212	194000	2244915140	18980	18980	18980	18980	0
81	20241212	193900	2244915140	18980	18980	18980	18980	0
82	20241212	193800	2244915140	18980	18980	18980	18980	0
83	20241212	193700	2244915140	18980	18980	18980	18980	0
84	20241212	193600	2244915140	18980	18980	18980	18980	0
85	20241212	193500	2244915140	18980	18980	18980	18980	0
86	20241212	193400	2244915140	18980	18980	18980	18980	0
87	20241212	193300	2244915140	18980	18980	18980	18980	0
88	20241212	193200	2244915140	18980	18980	18980	18980	0
89	20241212	193100	2244915140	18980	18980	18980	18980	0
90	20241212	193000	2244915140	18980	18980	18980	18980	0
91	20241212	192900	2244915140	18980	18980	18980	18980	0
92	20241212	192800	2244915140	18980	18980	18980	18980	37285
93	20241212	192700	2244915140	18980	18980	18980	18980	0
94	20241212	192600	2244915140	18980	18980	18980	18980	0
95	20241212	192500	2244915140	18980	18980	18980	18980	0
96	20241212	192400	2244915140	18980	18980	18980	18980	0
97	20241212	192300	2244915140	18980	18980	18980	18980	0
98	20241212	192200	2244915140	18980	18980	18980	18980	0
99	20241212	192100	2244915140	18980	18980	18980	18980	0
100	20241212	192000	2244915140	18980	18980	18980	18980	0
101	20241212	191900	2244915140	18980	18980	18980	18980	0
102	20241212	191800	2244915140	18980	18980	18980	18980	0
103	20241212	191700	2244915140	18980	18980	18980	18980	0
104	20241212	191600	2244915140	18980	18980	18980	18980	0
105	20241212	191500	2244915140	18980	18980	18980	18980	0
106	20241212	191400	2244915140	18980	18980	18980	18980	0
107	20241212	191300	2244915140	18980	18980	18980	18980	0
108	20241212	191200	2244915140	18980	18980	18980	18980	0
109	20241212	191100	2244915140	18980	18980	18980	18980	0
110	20241212	191000	2244915140	18980	18980	18980	18980	0
111	20241212	190900	2244915140	18980	18980	18980	18980	0
112	20241212	190800	2244915140	18980	18980	18980	18980	0
113	20241212	190700	2244915140	18980	18980	18980	18980	0
114	20241212	190600	2244915140	18980	18980	18980	18980	0
115	20241212	190500	2244915140	18980	18980	18980	18980	0
116	20241212	190400	2244915140	18980	18980	18980	18980	0
117	20241212	190300	2244915140	18980	18980	18980	18980	0
118	20241212	190200	2244915140	18980	18980	18980	18980	0
119	20241212	190100	2244915140	18980	18980	18980	18980	0
120	20241212	190000	2244915140	18980	18980	18980	18980	0
121	20241212	185900	2244915140	18980	18980	18980	18980	0
122	20241212	185800	2244915140	18980	18980	18980	18980	37285
123	20241212	185700	2244915140	18980	18980	18980	18980	0
124	20241212	185600	2244915140	18980	18980	18980	18980	0
125	20241212	185500	2244915140	18980	18980	18980	18980	0
126	20241212	185400	2244915140	18980	18980	18980	18980	0
127	20241212	185300	2244915140	18980	18980	18980	18980	0
128	20241212	185200	2244915140	18980	18980	18980	18980	0
129	20241212	185100	2244915140	18980	18980	18980	18980	0
130	20241212	185000	2244915140	18980	18980	18980	18980	0
131	20241212	184900	2244915140	18980	18980	18980	18980	0
132	20241212	184800	2244915140	18980	18980	18980	18980	0
133	20241212	184700	2244915140	18980	18980	18980	18980	0
134	20241212	184600	2244915140	18980	18980	18980	18980	0
135	20241212	184500	2244915140	18980	18980	18980	18980	0
136	20241212	184400	2244915140	18980	18980	18980	18980	0
137	20241212	184300	2244915140	18980	18980	18980	18980	0
138	20241212	184200	2244915140	18980	18980	18980	18980	0
139	20241212	184100	2244915140	18980	18980	18980	18980	0
140	20241212	184000	2244915140	18980	18980	18980	18980	0
141	20241212	183900	2244915140	18980	18980	18980	18980	0
142	20241212	183800	2244915140	18980	18980	18980	18980	0
143	20241212	183700	2244915140	18980	18980	18980	18980	0
144	20241212	183600	2244915140	18980	18980	18980	18980	0
145	20241212	183500	2244915140	18980	18980	18980	18980	0
146	20241212	183400	2244915140	18980	18980	18980	18980	0
147	20241212	183300	2244915140	18980	18980	18980	18980	0
148	20241212	183200	2244915140	18980	18980	18980	18980	0
149	20241212	183100	2244915140	18980	18980	18980	18980	0
150	20241212	183000	2244915140	18980	18980	18980	18980	0
151	20241212	182900	2244915140	18980	18980	18980	18980	0
152	20241212	182800	2244915140	18980	18980	18980	18980	37285
153	20241212	182700	2244915140	18980	18980	18980	18980	0
154	20241212	182600	2244915140	18980	18980	18980	18980	0
155	20241212	182500	2244915140	18980	18980	18980	18980	0
156	20241212	182400	2244915140	18980	18980	18980	18980	0
157	20241212	182300	2244915140	18980	18980	18980	18980	0
158	20241212	182200	2244915140	18980	18980	18980	18980	0
159	20241212	182100	2244915140	18980	18980	18980	18980	0
160	20241212	182000	2244915140	18980	18980	18980	18980	0
161	20241212	181900	2244915140	18980	18980	18980	18980	0
162	20241212	181800	2244915140	18980	18980	18980	18980	0
163	20241212	181700	2244915140	18980	18980	18980	18980	0
164	20241212	181600	2244915140	18980	18980	18980	18980	0
165	20241212	181500	2244915140	18980	18980	18980	18980	0
166	20241212	181400	2244915140	18980	18980	18980	18980	0
167	20241212	181300	2244915140	18980	18980	18980	18980	0
168	20241212	181200	2244915140	18980	18980	18980	18980	0
169	20241212	181100	2244915140	18980	18980	18980	18980	0
170	20241212	181000	2244915140	18980	18980	18980	18980	0
171	20241212	180900	2244915140	18980	18980	18980	18980	0
172	20241212	180800	2244915140	18980	18980	18980	18980	0
173	20241212	180700	2244915140	18980	18980	18980	18980	0
174	20241212	180600	2244915140	18980	18980	18980	18980	0
175	20241212	180500	2244915140	18980	18980	18980	18980	0
176	20241212	180400	2244915140	18980	18980	18980	18980	0
177	20241212	180300	2244915140	18980	18980	18980	18980	0
178	20241212	180200	2244915140	18980	18980	18980	18980	0
179	20241212	180100	2244915140	18980	18980	18980	18980	0
180	20241212	180000	2244915140	18980	18980	18980	18980	0
181	20241212	175900	2244915140	18980	18980	18980	18980	0
182	20241212	175800	2244915140	18980	18980	18980	18980	37285
183	20241212	175700	2244915140	18980	18980	18980	18980	0
184	20241212	175600	2244915140	18980	18980	18980	18980	0
185	20241212	175500	2244915140	18980	18980	18980	18980	0
186	20241212	175400	2244915140	18980	18980	18980	18980	0
187	20241212	175300	2244915140	18980	18980	18980	18980	0
188	20241212	175200	2244915140	18980	18980	18980	18980	0
189	20241212	175100	2244915140	18980	18980	18980	18980	0
190	20241212	175000	2244915140	18980	18980	18980	18980	0
191	20241212	174900	2244915140	18980	18980	18980	18980	0
192	20241212	174800	2244915140	18980	18980	18980	18980	0
193	20241212	174700	2244915140	18980	18980	18980	18980	0
194	20241212	174600	2244915140	18980	18980	18980	18980	0
195	20241212	174500	2244915140	18980	18980	18980	18980	0
196	20241212	174400	2244915140	18980	18980	18980	18980	0
197	20241212	174300	2244915140	18980	18980	18980	18980	0
198	20241212	174200	2244915140	18980	18980	18980	18980	0
199	20241212	174100	2244915140	18980	18980	18980	18980	0
200	20241212	174000	2244915140	18980	18980	18980	18980	0
201	20241212	173900	2244915140	18980	18980	18980	18980	0
202	20241212	173800	2244915140	18980	18980	18980	18980	0
203	20241212	173700	2244915140	18980	18980	18980	18980	0
204	20241212	173600	2244915140	18980	18980	18980	18980	0
205	20241212	173500	2244915140	18980	18980	18980	18980	0
206	20241212	173400	2244915140	18980	18980	18980	18980	0
207	20241212	173300	2244915140	18980	18980	18980	18980	0
208	20241212	173200	2244915140	18980	18980	18980	18980	0
209	20241212	173100	2244915140	18980	18980	18980	18980	0
210	20241212	173000	2244915140	18980	18980	18980	18980	0
211	20241212	172900	2244915140	18980	18980	18980	18980	0
212	20241212	172800	2244915140	18980	18980	18980	18980	37285
213	20241212	172700	2244915140	18980	18980	18980	18980	0
214	20241212	172600	2244915140	18980	18980	18980	18980	0
215	20241212	172500	2244915140	18980	18980	18980	18980	0
216	20241212	172400	2244915140	18980	18980	18980	18980	0
217	20241212	172300	2244915140	18980	18980	18980	18980	0
218	20241212	172200	2244915140	18980	18980	18980	18980	0
219	20241212	172100	2244915140	18980	18980	18980	18980	0
220	20241212	172000	2244915140	18980	18980	18980	18980	0
221	20241212	171900	2244915140	18980	18980	18980	18980	0
222	20241212	171800	2244915140	18980	18980	18980	18980	0
223	20241212	171700	2244915140	18980	18980	18980	18980	0
224	20241212	171600	2244915140	18980	18980	18980	18980	0
225	20241212	171500	2244915140	18980	18980	18980	18980	0
226	20241212	171400	2244915140	18980	18980	18980	18980	0
227	20241212	171300	2244915140	18980	18980	18980	18980	0
228	20241212	171200	2244915140	18980	18980	18980	18980	0
229	20241212	171100	2244915140	18980	18980	18980	18980	0
230	20241212	171000	2244915140	18980	18980	18980	18980	0
231	20241212	170900	2244915140	18980	18980	18980	18980	0
232	20241212	170800	2244915140	18980	18980	18980	18980	0
233	20241212	170700	2244915140	18980	18980	18980	18980	0
234	20241212	170600	2244915140	18980	18980	18980	18980	0
235	20241212	170500	2244915140	18980	18980	18980	18980	0
236	20241212	170400	2244915140	18980	18980	18980	18980	0
237	20241212	170300	2244915140	18980	18980	18980	18980	0
238	20241212	170200	2244915140	18980	18980	18980	18980	0
239	20241212	170100	2244915140	18980	18980	18980	18980	0
240	20241212	170000	2244915140	18980	18980	18980	18980	0
241	20241212	165900	2244915140	18980	18980	18980	18980	0
242	20241212	165800	2244915140	18980	18980	18980	18980	37285
243	20241212	165700	2244915140	18980	18980	18980	18980	0
244	20241212	165600	2244915140	18980	18980	18980	18980	0
245	20241212	165500	2244915140	18980	18980	18980	18980	0
246	20241212	165400	2244915140	18980	18980	18980	18980	0
247	20241212	165300	2244915140	18980	18980	18980	18980	0
248	20241212	165200	2244915140	18980	18980	18980	18980	0
249	20241212	165100	2244915140	18980	18980	18980	18980	0
250	20241212	165000	2244915140	18980	18980	18980	18980	0
251	20241212	164900	2244915140	18980	18980	18980	18980	0
252	20241212	164800	2244915140	18980	18980	18980	18980	0
253	20241212	164700	2244915140	18980	18980	18980	18980	0
254	20241212	164600	2244915140	18980	18980	18980	18980	0
255	20241212	164500	2244915140	18980	18980	18980	18980	0
256	20241212	164400	2244915140	18980	18980	18980	18980	0
257	20241212	164300	2244915140	18980	18980	18980	18980	0
258	20241212	164200	2244915140	18980	18980	18980	18980	0
259	20241212	164100	2244915140	18980	18980	18980	18980	0
260	20241212	164000	2244915140	18980	18980	18980	18980	0
261	20241212	163900	2244915140	18980	18980	18980	18980	0
262	20241212	163800	2244915140	18980	18980	18980	18980	0
263	20241212	163700	2244915140	18980	18980	18980	18980	0
264	20241212	163600	2244915140	18980	18980	18980	18980	0
265	20241212	163500	2244915140	18980	18980	18980	18980	0
266	20241212	163400	2244915140	18980	18980	18980	18980	0
267	20241212	163300	2244915140	18980	18980	18980	18980	0
268	20241212	163200	2244915140	18980	18980	18980	18980	0
269	20241212	163100	2244915140	18980	18980	18980	18980	0
270	20241212	163000	2244915140	18980	18980	18980	18980	0
271	20241212	162900	2244915140	18980	18980	18980	18980	0
272	20241212	162800	2244915140	18980	18980	18980	18980	37285
273	20241212	162700	2244915140	18980	18980	18980	18980	0
274	20241212	162600	2244915140	18980	18980	18980	18980	0
275	20241212	162500	2244915140	18980	18980	18980	18980	0
276	20241212	162400	2244915140	18980	18980	18980	18980	0
277	20241212	162300	2244915140	18980	18980	18980	18980	0
278	20241212	162200	2244915140	18980	18980	18980	18980	0
279	20241212	162100	2244915140	18980	18980	18980	18980	0
280	20241212	162000	2244915140	18980	18980	18980	18980	0
281	20241212	161900	2244915140	18980	18980	18980	18980	0
282	20241212	161800	2244915140	18980	18980	18980	18980	0
283	20241212	161700	2244915140	18980	18980	18980	18980	0
284	20241212	161600	2244915140	18980	18980	18980	18980	0
285	20241212	161500	2244915140	18980	18980	18980	18980	0
286	20241212	161400	2244915140	18980	18980	18980	18980	0
287	20241212	161300	2244915140	18980	18980	18980	18980	0
288	20241212	161200	2244915140	18980	18980	18980	18980	0
289	20241212	161100	2244915140	18980	18980	18980	18980	0
290	20241212	161000	2244915140	18980	18980	18980	18980	0
291	20241212	160900	2244915140	18980	18980	18980	18980	0
292	20241212	160800	2244915140	18980	18980	18980	18980	0
293	20241212	160700	2244915140	18980	18980	18980	18980	0
294	20241212	160600	2244915140	18980	18980	18980	18980	0
295	20241212	160500	2244915140	18980	18980	18980	18980	0
296	20241212	160400	2244915140	18980	18980	18980	18980	0
297	20241212	160300	2244915140	18980	18980	18980	18980	0
298	20241212	160200	2244915140	18980	18980	18980	18980	0
299	20241212	160100	2244915140	18980	18980	18980	18980	0
300	20241212	160000	2244915140	18980	18980	18980	18980	0
301	20241212	155900	2244915140	18980	18980	18980	18980	0
302	20241212	155800	2244915140	18980	18980	18980	18980	37285
303	20241212	155700	2244915140	18980	18980	18980	18980	0
304	20241212	155600	2244915140	18980	18980	18980	18980	0
305	20241212	155500	2244915140	18980	18980	18980	18980	0
306	20241212	155400	2244915140	18980	18980	18980	18980	0
307	20241212	155300	2244915140	18980	18980	18980	18980	0
308	20241212	155200	2244915140	18980	18980	18980	18980	0
309	20241212	155100	2244915140	18980	18980	18980	18980	0
310	20241212	155000	2244915140	18980	18980	18980	18980	0
311	20241212	154900	2244915140	18980	18980	18980	18980	0
312	20241212	154800	2244915140	18980	18980	18980	18980	0
313	20241212	154700	2244915140	18980	18980	18980	18980	0
314	20241212	154600	2244915140	18980	18980	18980	18980	0
315	20241212	154500	2244915140	18980	18980	18980	18980	0
316	20241212	154400	2244915140	18980	18980	18980	18980	0
317	20241212	154300	2244915140	18980	18980	18980	18980	0
318	20241212	154200	2244915140	18980	18980	18980	18980	0
319	20241212	154100	2244915140	18980	18980	18980	18980	0
320	20241212	154000	2244915140	18980	18980	18980	18980	0
321	20241212	153900	2244915140	18980	18980	18980	18980	0
322	20241212	153800	2244915140	18980	18980	18980	18980	0
323	20241212	153700	2244915140	18980	18980	18980	18980	0
324	20241212	153600	2244915140	18980	18980	18980	18980	0
325	20241212	153500	2244915140	18980	18980	18980	18980	0
326	20241212	153400	2244915140	18980	18980	18980	18980	0
327	20241212	153300	2244915140	18980	18980	18980	18980	0
328	20241212	153200	2244915140	18980	18980	18980	18980	0
329	20241212	153100	2244915140	18980	18980	18980	18980	0
330	20241212	153000	2244915140	18980	18980	18980	18980	37285
331	20241212	152900	1537245840	19170	19170	19170	19170	0
332	20241212	152800	1537245840	19170	19170	19170	19170	0
333	20241212	152700	1537245840	19170	19170	19170	19170	0
334	20241212	152600	1537245840	19170	19170	19170	19170	0
335	20241212	152500	1537245840	19170	19170	19170	19170	0
336	20241212	152400	1537245840	19170	19170	19170	19170	0
337	20241212	152300	1537245840	19170	19170	19170	19170	0
338	20241212	152200	1537245840	19170	19170	19170	19170	0
339	20241212	152100	1537245840	19170	19170	19170	19170	0
340	20241212	152000	1537245840	19170	19170	19170	19170	0
341	20241212	151900	1537245840	19170	19060	19170	19060	407
342	20241212	151800	1529443870	19170	19070	19200	19050	1181
343	20241212	151700	1506894710	19070	19160	19160	19070	982
344	20241212	151600	1488122750	19160	19140	19200	19140	265
345	20241212	151500	1483048540	19140	19140	19180	19140	665
346	20241212	151400	1470312630	19150	19280	19280	19140	2793
347	20241212	151300	1416515040	19280	19280	19300	19280	1006
348	20241212	151200	1397116670	19280	19290	19290	19280	88
349	20241212	151100	1395419370	19280	19280	19290	19280	23
350	20241212	151000	1394975900	19280	19280	19290	19280	225
351	20241212	150900	1390635950	19280	19290	19290	19280	138
352	20241212	150800	1387974900	19280	19280	19290	19280	211
353	20241212	150700	1383904920	19280	19270	19290	19270	156
354	20241212	150600	1380897240	19270	19280	19280	19270	179
355	20241212	150500	1377446950	19270	19270	19280	19270	174
356	20241212	150400	1374092420	19270	19250	19280	19250	208
357	20241212	150300	1370083280	19250	19260	19270	19250	60
358	20241212	150200	1368927890	19250	19250	19260	19240	373
359	20241212	150100	1361746430	19240	19240	19250	19240	155
360	20241212	150000	1358762970	19250	19250	19250	19240	55
361	20241212	145900	1357704600	19240	19230	19250	19230	146
362	20241212	145800	1354894480	19230	19220	19240	19220	32
363	20241212	145700	1354279320	19220	19210	19220	19210	31
364	20241212	145600	1353683630	19210	19210	19220	19210	16
365	20241212	145500	1353376240	19210	19210	19230	19210	24
366	20241212	145400	1352915150	19210	19230	19250	19210	794
367	20241212	145300	1337651670	19240	19220	19240	19220	64
368	20241212	145200	1336420970	19220	19210	19220	19210	26
369	20241212	145100	1335921290	19210	19220	19240	19210	266
370	20241212	145000	1330808660	19220	19210	19230	19210	64
371	20241212	144900	1329578640	19210	19210	19240	19210	184
372	20241212	144800	1326040090	19220	19210	19230	19210	29
373	20241212	144700	1325482780	19210	19190	19220	19190	70
374	20241212	144600	1324138190	19190	19190	19210	19170	48
375	20241212	144500	1323217060	19170	19170	19170	19170	16
376	20241212	144400	1322910340	19170	19160	19170	19160	17
377	20241212	144300	1322584580	19160	19160	19170	19160	26
378	20241212	144200	1322086400	19160	19160	19170	19160	16
379	20241212	144100	1321779820	19170	19150	19230	19150	55
380	20241212	144000	1320724390	19150	19200	19220	19140	734
381	20241212	143900	1306636460	19200	19200	19220	19200	77
382	20241212	143800	1305157340	19200	19190	19210	19190	153
383	20241212	143700	1302218740	19190	19190	19200	19190	62
384	20241212	143600	1301028520	19180	19170	19200	19170	29
385	20241212	143500	1300472170	19170	19160	19170	19160	17
386	20241212	143400	1300146340	19160	19150	19160	19150	22
387	20241212	143300	1299724890	19150	19140	19210	19140	372
388	20241212	143200	1292589790	19140	19140	19150	19140	12
389	20241212	143100	1292360090	19140	19170	19170	19140	48
390	20241212	143000	1291440470	19170	19170	19180	19160	595
391	20241212	142900	1280034360	19170	19160	19180	19160	223
392	20241212	142800	1275759240	19170	19170	19170	19160	194
393	20241212	142700	1272040320	19170	19160	19170	19160	126
394	20241212	142600	1269624980	19160	19160	19160	19160	3
395	20241212	142500	1269567500	19160	19160	19160	19160	6
396	20241212	142400	1269452540	19160	19160	19160	19150	180
397	20241212	142300	1266003990	19160	19160	19160	19160	67
398	20241212	142200	1264720270	19160	19150	19160	19150	186
399	20241212	142100	1261157640	19150	19150	19150	19150	32
400	20241212	142000	1260544840	19140	19140	19150	19140	43
401	20241212	141900	1259721530	19140	19150	19150	19120	625
402	20241212	141800	1247759460	19150	19150	19150	19140	36
403	20241212	141700	1247070110	19140	19130	19160	19130	232
404	20241212	141600	1242630870	19130	19120	19130	19120	39
405	20241212	141500	1241884920	19130	19110	19130	19110	214
406	20241212	141400	1237794030	19110	19080	19120	19080	58
407	20241212	141300	1236685610	19110	19090	19110	19080	137
408	20241212	141200	1234070000	19080	19090	19090	19070	96
409	20241212	141100	1232237840	19090	19070	19100	19070	113
410	20241212	141000	1230080700	19080	19080	19080	19070	38
411	20241212	140900	1229355690	19070	19070	19070	19060	72
412	20241212	140800	1227982730	19060	19060	19060	19060	16
413	20241212	140700	1227677770	19070	19070	19080	19070	62
414	20241212	140600	1226495360	19090	19050	19090	19050	174
415	20241212	140500	1223178720	19060	19050	19060	19050	30
416	20241212	140400	1222606940	19050	19040	19070	19040	40
417	20241212	140300	1221844460	19070	19040	19070	19040	10
418	20241212	140200	1221654030	19040	19030	19050	19030	148
419	20241212	140100	1218834750	19020	19020	19020	19020	4
420	20241212	140000	1218758670	19040	19040	19050	19020	460
421	20241212	135900	1210002690	19030	19040	19050	19030	446
422	20241212	135800	1201511320	19040	19020	19040	19010	51
423	20241212	135700	1200540510	19020	19070	19080	19000	505
424	20241212	135600	1190923510	19070	19070	19080	19070	12
425	20241212	135500	1190694610	19070	19070	19070	19070	6
426	20241212	135400	1190580190	19070	19100	19110	19070	116
427	20241212	135300	1188366980	19100	19130	19140	19100	584
428	20241212	135200	1177199190	19120	19110	19120	19110	4
429	20241212	135100	1177122740	19110	19100	19140	19100	186
430	20241212	135000	1173567890	19100	19100	19110	19100	294
431	20241212	134900	1167949620	19100	19100	19100	19100	2
432	20241212	134800	1167911420	19100	19100	19100	19090	97
433	20241212	134700	1166058740	19100	19090	19100	19090	121
434	20241212	134600	1163747670	19090	19060	19090	19060	654
435	20241212	134500	1151270550	19070	19060	19070	19060	191
436	20241212	134400	1147628200	19060	19060	19070	19060	157
437	20241212	134300	1144635550	19060	19050	19060	19050	152
438	20241212	134200	1141739390	19050	19030	19050	19030	19
439	20241212	134100	1141377500	19030	19030	19030	19020	175
440	20241212	134000	1138047270	19020	19010	19020	19010	10
441	20241212	133900	1137857100	19010	19000	19020	19000	98
442	20241212	133800	1135994070	19010	19000	19010	19000	119
443	20241212	133700	1133732790	19000	18990	19000	18990	31
444	20241212	133600	1133143820	18990	19000	19000	18990	128
445	20241212	133500	1130711840	18990	18990	18990	18990	11
446	20241212	133400	1130502950	18990	18990	18990	18990	3
447	20241212	133300	1130445980	18990	18970	19030	18970	152
448	20241212	133200	1127559720	18960	18990	18990	18950	130
449	20241212	133100	1125093610	19000	19010	19010	19000	59
450	20241212	133000	1123972030	19010	19000	19020	18980	429
451	20241212	132900	1115823150	18790	19050	19070	18790	1074
452	20241212	132800	1095374800	19050	19050	19050	19050	10
453	20241212	132700	1095184300	19040	19030	19050	19030	434
454	20241212	132600	1086921490	19030	19030	19030	19030	97
455	20241212	132500	1085075580	19030	19020	19030	19020	188
456	20241212	132400	1081499640	19020	19030	19050	19010	724
457	20241212	132300	1067730720	19040	19010	19040	19010	101
458	20241212	132200	1065808550	19040	19040	19040	19040	0
459	20241212	132100	1065808550	19040	19000	19040	19000	86
460	20241212	132000	1064172410	19010	18990	19040	18990	46
461	20241212	131900	1063298110	19000	18980	19060	18980	356
462	20241212	131800	1056529760	18980	18930	18980	18930	203
463	20241212	131700	1052679470	18930	18900	18930	18900	110
464	20241212	131600	1050599700	18870	18870	18870	18860	41
465	20241212	131500	1049826060	18860	18850	18860	18850	6
466	20241212	131400	1049712920	18850	18850	18850	18840	13
467	20241212	131300	1049467960	18850	18800	18850	18800	10
468	20241212	131200	1049279740	18810	18790	18850	18790	124
469	20241212	131100	1046947670	18780	18780	18790	18780	130
470	20241212	131000	1044505110	18790	18790	18800	18790	81
471	20241212	130900	1042983110	18890	18780	18890	18780	54
472	20241212	130800	1041967720	18790	18780	18790	18780	13
473	20241212	130700	1041723570	18780	18780	18780	18770	6
474	20241212	130600	1041610920	18780	18780	18780	18770	74
475	20241212	130500	1040221230	18780	18770	18810	18770	201
476	20241212	130400	1036443020	18810	18770	18850	18770	80
477	20241212	130300	1034939740	18770	18720	18770	18720	1267
478	20241212	130200	1011176310	18730	18730	18740	18730	335
479	20241212	130100	1004900380	18730	18730	18730	18730	9
480	20241212	130000	1004731810	18730	18720	18730	18720	117
481	20241212	125900	1002540450	18730	18720	18730	18720	145
482	20241212	125800	999825670	18720	18720	18720	18720	6
483	20241212	125700	999713350	18750	18720	18750	18710	72
484	20241212	125600	998365510	18720	18700	18740	18700	98
485	20241212	125500	996529180	18700	18710	18710	18700	10
486	20241212	125400	996342120	18710	18700	18710	18700	201
487	20241212	125300	992581470	18700	18700	18700	18700	48
488	20241212	125200	991683870	18700	18710	18710	18700	109
489	20241212	125100	989644570	18700	18740	18740	18700	14
490	20241212	125000	989382540	18750	18700	18750	18700	1050
491	20241212	124900	969746940	18710	18740	18750	18710	548
492	20241212	124800	959491430	18750	18720	18760	18720	133
493	20241212	124700	956998860	18730	18730	18730	18720	17
494	20241212	124600	956680490	18730	18720	18750	18720	79
495	20241212	124500	955201470	18720	18720	18720	18720	3
496	20241212	124400	955145310	18720	18720	18720	18710	42
497	20241212	124300	954359090	18710	18720	18720	18710	15
498	20241212	124200	954078370	18720	18720	18720	18720	3
499	20241212	124100	954022210	18720	18730	18730	18720	11
500	20241212	124000	953816190	18730	18730	18730	18730	7
501	20241212	123900	953685080	18730	18740	18750	18730	293
502	20241212	123800	948193870	18750	18760	18800	18750	871
503	20241212	123700	931857340	18760	18770	18770	18760	8
504	20241212	123600	931707250	18780	18780	18780	18760	16
505	20241212	123500	931406920	18790	18780	18790	18780	4
506	20241212	123400	931331790	18790	18740	18790	18740	128
507	20241212	123300	928928310	18740	18750	18750	18740	6
508	20241212	123200	928815860	18750	18750	18780	18750	15
509	20241212	123100	928534300	18740	18760	18760	18740	89
510	20241212	123000	926865680	18770	18750	18780	18740	29
511	20241212	122900	926321630	18760	18730	18780	18730	60
512	20241212	122800	925195500	18730	18730	18740	18730	18
513	20241212	122700	924858330	18740	18780	18790	18740	250
514	20241212	122600	920169920	18780	18780	18780	18780	5
515	20241212	122500	920076020	18780	18770	18780	18720	236
516	20241212	122400	915652820	18770	18790	18840	18770	324
517	20241212	122300	909563100	18770	18720	18840	18720	659
518	20241212	122200	897183840	18720	18740	18750	18710	4212
519	20241212	122100	818319120	18740	18750	18750	18740	130
520	20241212	122000	815881690	18750	18750	18790	18750	51
521	20241212	121900	814925180	18750	18770	18890	18740	369
522	20241212	121800	807998230	18770	18780	18950	18770	30
523	20241212	121700	807434470	18750	18750	18970	18740	344
524	20241212	121600	800963440	18740	18750	18750	18740	4
525	20241212	121500	800888470	18760	18740	18760	18740	20
526	20241212	121400	800513620	18740	18750	18760	18740	9
527	20241212	121300	800344930	18740	18740	18750	18730	113
528	20241212	121200	798227230	18740	18730	18740	18730	13
529	20241212	121100	797983630	18740	18740	18780	18730	112
530	20241212	121000	795884530	18740	18740	18750	18740	9
531	20241212	120900	795715860	18750	18740	18780	18740	60
532	20241212	120800	794590850	18780	18750	18800	18740	346
533	20241212	120700	788102380	18740	18740	18750	18740	24
534	20241212	120600	787652570	18740	18740	18750	18740	18
535	20241212	120500	787315200	18740	18740	18740	18740	9
536	20241212	120400	787146540	18740	18740	18750	18740	13
537	20241212	120300	786902890	18740	18750	18750	18740	18
538	20241212	120200	786565490	18750	18760	18770	18750	118
539	20241212	120100	784352750	18760	18760	18760	18760	13
540	20241212	120000	784108870	18760	18760	18770	18760	14
541	20241212	115900	783846190	18760	18760	18770	18760	19
542	20241212	115800	783489700	18760	18770	18770	18760	13
543	20241212	115700	783245810	18760	18780	18780	18760	147
544	20241212	115600	780485970	18780	18790	18790	18780	9
545	20241212	115500	780316870	18790	18830	18830	18780	374
546	20241212	115400	773280610	18840	18830	18840	18830	20
547	20241212	115300	772903950	18830	18830	18840	18830	115
548	20241212	115200	770738300	18830	18830	18830	18830	4
549	20241212	115100	770662980	18830	18830	18840	18830	16
550	20241212	115000	770361690	18830	18840	18840	18830	247
551	20241212	114900	765708560	18840	18840	18840	18840	5
552	20241212	114800	765614360	18840	18840	18840	18840	11
553	20241212	114700	765407120	18840	18840	18840	18840	13
554	20241212	114600	765162200	18840	18850	18850	18840	89
555	20241212	114500	763485350	18840	18840	18850	18840	18
556	20241212	114400	763146190	18840	18840	18840	18840	3
557	20241212	114300	763089670	18840	18840	18850	18840	17
558	20241212	114200	762769380	18840	18840	18840	18840	13
559	20241212	114100	762524460	18840	18840	18840	18840	5
560	20241212	114000	762430260	18840	18840	18850	18840	29
561	20241212	113900	761883850	18840	18840	18840	18840	8
562	20241212	113800	761733130	18840	18840	18850	18840	12
563	20241212	113700	761507040	18840	18840	18840	18840	15
564	20241212	113600	761224440	18850	18850	18850	18850	37
565	20241212	113500	760526990	18850	18860	18860	18850	19
566	20241212	113400	760168770	18850	18850	18890	18850	57
567	20241212	113300	759092900	18850	18850	18850	18850	10
568	20241212	113200	758904400	18850	18850	18850	18850	12
569	20241212	113100	758678200	18840	18840	18930	18840	100
570	20241212	113000	756792570	18840	18840	18850	18840	42
571	20241212	112900	756000960	18840	18840	18850	18840	25
572	20241212	112800	755529950	18840	18840	18850	18840	8
573	20241212	112700	755379220	18840	18840	18840	18840	5
574	20241212	112600	755285020	18840	18850	18850	18840	47
575	20241212	112500	754399530	18840	18830	18890	18830	243
576	20241212	112400	749820230	18840	18830	18840	18830	11
577	20241212	112300	749613030	18830	18830	18840	18830	20
578	20241212	112200	749236420	18830	18820	18830	18820	11
579	20241212	112100	749029360	18820	18790	18840	18790	106
580	20241212	112000	747035260	18800	18830	18860	18800	1298
581	20241212	111900	722615860	18860	18780	18860	18770	348
582	20241212	111800	716066290	18770	18790	18820	18770	490
583	20241212	111700	706858910	18780	18800	18810	18780	50
584	20241212	111600	705919750	18810	18780	18810	18780	273
585	20241212	111500	700789980	18780	18850	18850	18780	1701
586	20241212	111400	668788000	18860	18840	18860	18830	18
587	20241212	111300	668448910	18840	18840	18840	18840	7
588	20241212	111200	668317030	18840	18840	18840	18840	8
589	20241212	111100	668166310	18840	18850	18850	18840	446
590	20241212	111000	659759610	18860	18860	18860	18850	60
591	20241212	110900	658628020	18860	18860	18860	18860	29
592	20241212	110800	658081080	18860	18910	18910	18860	295
593	20241212	110700	652507120	18910	18920	18930	18900	57
594	20241212	110600	651428400	18910	18900	18910	18900	21
595	20241212	110500	651031330	18890	18880	18890	18880	22
596	20241212	110400	650615880	18900	18880	18900	18880	275
597	20241212	110300	645418450	18870	18850	18880	18850	273
598	20241212	110200	640270230	18850	18900	18900	18850	107
599	20241212	110100	638249410	18900	18890	18900	18890	6
600	20241212	110000	638136020	18890	18900	18900	18890	9
601	20241212	105900	637965950	18890	18900	18910	18890	188
602	20241212	105800	634412750	18900	18900	18910	18900	17
603	20241212	105700	634091390	18910	18920	18920	18900	18
604	20241212	105600	633750970	18910	18910	18910	18900	9
605	20241212	105500	633580810	18910	19040	19040	18910	2349
606	20241212	105400	588984990	19040	19050	19050	19040	43
607	20241212	105300	588166050	19040	19040	19040	19040	8
608	20241212	105200	588013730	19040	19040	19050	19040	103
609	20241212	105100	586052600	19040	19090	19090	19040	220
610	20241212	105000	581857010	19090	19090	19090	19090	148
611	20241212	104900	579031690	19090	19090	19090	19090	11
612	20241212	104800	578821700	19090	19110	19110	19090	239
613	20241212	104700	574256060	19110	19110	19110	19110	5
614	20241212	104600	574160510	19120	19140	19140	19110	33
615	20241212	104500	573529370	19160	19160	19160	19160	89
616	20241212	104400	571824130	19170	19170	19180	19170	65
617	20241212	104300	570578030	19180	19180	19180	19170	22
618	20241212	104200	570156140	19180	19110	19180	19110	244
619	20241212	104100	565491500	19110	19190	19200	19110	1520
620	20241212	104000	536355830	19190	19180	19200	19180	246
621	20241212	103900	531634070	19180	19130	19180	19130	181
622	20241212	103800	528166480	19130	19130	19130	19120	111
623	20241212	103700	526043110	19120	19120	19140	19120	10
624	20241212	103600	525851890	19110	19110	19140	19110	23
625	20241212	103500	525411770	19140	19070	19140	19060	187
626	20241212	103400	521843000	19060	19050	19080	19040	78
627	20241212	103300	520356430	19040	19050	19070	19030	14
628	20241212	103200	520089790	19040	19050	19050	19040	43
629	20241212	103100	519270670	19040	19000	19050	19000	33
630	20241212	103000	518642520	19010	19040	19040	19010	10
631	20241212	102900	518452200	19050	18920	19050	18920	166
632	20241212	102800	515298770	18940	18940	18950	18920	15
633	20241212	102700	515014760	18920	18910	18920	18910	6
634	20241212	102600	514901290	18920	18920	18920	18920	3
635	20241212	102500	514844530	18910	18920	18920	18910	7
636	20241212	102400	514712140	18930	18920	18930	18910	130
637	20241212	102300	512252210	18920	18920	18920	18920	50
638	20241212	102200	511306210	18910	18910	18920	18910	116
639	20241212	102100	509112640	18910	18900	18910	18900	157
640	20241212	102000	506144830	18910	18910	18910	18910	6
641	20241212	101900	506031370	18900	18900	18910	18900	12
642	20241212	101800	505804550	18910	18900	18910	18900	192
643	20241212	101700	502175720	18910	18910	18910	18910	5
644	20241212	101600	502081170	18900	18900	18910	18900	13
645	20241212	101500	501835450	18920	18930	18930	18920	513
646	20241212	101400	492127850	18920	18930	18930	18920	316
647	20241212	101300	486146000	18920	18920	18920	18920	2
648	20241212	101200	486108160	18920	18880	18930	18880	89
649	20241212	101100	484425370	18870	18870	18870	18870	80
650	20241212	101000	482915770	18870	18910	18910	18830	2450
651	20241212	100900	436621510	18910	18920	18920	18910	21
652	20241212	100800	436224350	18910	18950	18950	18910	586
653	20241212	100700	425128360	18950	18960	18960	18950	87
654	20241212	100600	423479660	18960	18950	18970	18950	95
655	20241212	100500	421679300	18950	18940	18980	18940	81
656	20241212	100400	420144680	18980	19000	19010	18930	642
657	20241212	100300	407977400	19000	19010	19080	19000	123
658	20241212	100200	405640220	19000	19010	19010	18950	117
659	20241212	100100	403419130	19020	19020	19020	19020	2
660	20241212	100000	403381090	19040	19000	19040	19000	108
661	20241212	095900	401328020	19000	18990	19010	18970	7
662	20241212	095800	401195130	18990	18990	18990	18990	0
663	20241212	095700	401195130	18990	19010	19010	18950	1129
664	20241212	095600	379796300	19020	19000	19030	19000	28
665	20241212	095500	379263820	19010	18960	19010	18960	5
666	20241212	095400	379168970	18950	18950	18950	18950	100
667	20241212	095300	377273970	18950	18940	18950	18940	308
668	20241212	095200	371437380	18950	18950	18950	18950	3
669	20241212	095100	371380530	18940	18970	18970	18940	592
670	20241212	095000	360164170	18980	18980	18980	18980	10
671	20241212	094900	359974370	18980	18970	19010	18970	128
672	20241212	094800	357544450	18970	18980	19010	18960	2621
673	20241212	094700	307815160	18980	18990	19010	18970	14
674	20241212	094600	307549420	19010	18970	19010	18970	41
675	20241212	094500	306770980	18970	18990	18990	18970	287
676	20241212	094400	301323590	18990	19000	19000	18980	107
677	20241212	094300	299291660	19000	19000	19040	19000	240
678	20241212	094200	294731170	19000	19040	19050	18990	176
679	20241212	094100	291384820	19050	19010	19050	18990	170
680	20241212	094000	288155280	19010	19030	19030	19000	69
681	20241212	093900	286843530	19050	19040	19050	19010	875
682	20241212	093800	270199760	19040	19060	19090	19030	152
683	20241212	093700	267306210	19020	19020	19020	19020	1
684	20241212	093600	267287190	19000	19020	19020	18990	1354
685	20241212	093500	241555320	19020	19020	19020	19020	149
686	20241212	093400	238721340	19020	19020	19020	19020	33
687	20241212	093300	238093680	19010	19010	19010	19010	260
688	20241212	093200	233151080	19010	19030	19070	19010	398
689	20241212	093100	225580570	19040	18990	19070	18990	148
690	20241212	093000	222765070	18990	19030	19030	18990	139
691	20241212	092900	220123310	19020	19020	19020	19020	0
692	20241212	092800	220123310	19020	19030	19050	19020	85
693	20241212	092700	218506380	19070	19010	19070	18990	258
694	20241212	092600	213602380	19010	19000	19010	18990	187
695	20241212	092500	210049840	19010	19000	19010	18980	151
696	20241212	092400	207181890	18990	19010	19010	18990	179
697	20241212	092300	203781340	19000	19030	19110	19000	316
698	20241212	092200	197771920	19030	19010	19110	19010	290
699	20241212	092100	192255240	19010	19010	19010	19000	197
700	20241212	092000	188511600	19010	19060	19060	18970	1004
701	20241212	091900	169433150	19080	19040	19090	19010	194
702	20241212	091800	165740480	19050	19040	19060	19010	333
703	20241212	091700	159402540	19040	19010	19050	19010	209
704	20241212	091600	155427220	19010	19080	19140	19010	110
705	20241212	091500	153328790	19230	19060	19230	19010	356
706	20241212	091400	146552430	19070	19060	19070	19060	146
707	20241212	091300	143768620	19070	19080	19080	19070	26
708	20241212	091200	143272780	19080	19140	19140	19080	42
709	20241212	091100	142469980	19130	19140	19160	19090	369
710	20241212	091000	135418740	19150	19200	19200	19150	104
711	20241212	090900	133422040	19160	19150	19160	19150	241
712	20241212	090800	128805440	19140	19240	19240	19120	478
713	20241212	090700	119643110	19240	19260	19260	19220	83
714	20241212	090600	118047530	19230	19270	19300	19230	232
715	20241212	090500	113577400	19270	19200	19270	19200	422
716	20241212	090400	105465240	19200	19160	19200	19160	11
717	20241212	090300	105254240	19160	19080	19160	19080	369
718	20241212	090200	98190900	19070	19100	19100	19070	180
719	20241212	090100	94755580	19190	19150	19190	19150	40
720	20241212	090000	93988460	19120	18950	19120	18950	4954