KissMeData/058610/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194100	4198926780	19080	19080	19080	19080	3758
3	20241210	194000	4198926780	19080	19080	19080	19080	0
4	20241210	193900	4198926780	19080	19080	19080	19080	0
5	20241210	193800	4198926780	19080	19080	19080	19080	0
6	20241210	193700	4198926780	19080	19080	19080	19080	0
7	20241210	193600	4198926780	19080	19080	19080	19080	0
8	20241210	193500	4198926780	19080	19080	19080	19080	0
9	20241210	193400	4198926780	19080	19080	19080	19080	0
10	20241210	193300	4198926780	19080	19080	19080	19080	0
11	20241210	193200	4198926780	19080	19080	19080	19080	0
12	20241210	193100	4198926780	19080	19080	19080	19080	0
13	20241210	193000	4198926780	19080	19080	19080	19080	0
14	20241210	192900	4198926780	19080	19080	19080	19080	0
15	20241210	192800	4198926780	19080	19080	19080	19080	0
16	20241210	192700	4198926780	19080	19080	19080	19080	0
17	20241210	192600	4198926780	19080	19080	19080	19080	0
18	20241210	192500	4198926780	19080	19080	19080	19080	0
19	20241210	192400	4198926780	19080	19080	19080	19080	0
20	20241210	192300	4198926780	19080	19080	19080	19080	0
21	20241210	192200	4198926780	19080	19080	19080	19080	0
22	20241210	192100	4198926780	19080	19080	19080	19080	0
23	20241210	192000	4198926780	19080	19080	19080	19080	0
24	20241210	191900	4198926780	19080	19080	19080	19080	0
25	20241210	191800	4198926780	19080	19080	19080	19080	0
26	20241210	191700	4198926780	19080	19080	19080	19080	0
27	20241210	191600	4198926780	19080	19080	19080	19080	0
28	20241210	191500	4198926780	19080	19080	19080	19080	0
29	20241210	191400	4198926780	19080	19080	19080	19080	0
30	20241210	191300	4198926780	19080	19080	19080	19080	0
31	20241210	191200	4198926780	19080	19080	19080	19080	0
32	20241210	191100	4198926780	19080	19080	19080	19080	3758
33	20241210	191000	4198926780	19080	19080	19080	19080	0
34	20241210	190900	4198926780	19080	19080	19080	19080	0
35	20241210	190800	4198926780	19080	19080	19080	19080	0
36	20241210	190700	4198926780	19080	19080	19080	19080	0
37	20241210	190600	4198926780	19080	19080	19080	19080	0
38	20241210	190500	4198926780	19080	19080	19080	19080	0
39	20241210	190400	4198926780	19080	19080	19080	19080	0
40	20241210	190300	4198926780	19080	19080	19080	19080	0
41	20241210	190200	4198926780	19080	19080	19080	19080	0
42	20241210	190100	4198926780	19080	19080	19080	19080	0
43	20241210	190000	4198926780	19080	19080	19080	19080	0
44	20241210	185900	4198926780	19080	19080	19080	19080	0
45	20241210	185800	4198926780	19080	19080	19080	19080	0
46	20241210	185700	4198926780	19080	19080	19080	19080	0
47	20241210	185600	4198926780	19080	19080	19080	19080	0
48	20241210	185500	4198926780	19080	19080	19080	19080	0
49	20241210	185400	4198926780	19080	19080	19080	19080	0
50	20241210	185300	4198926780	19080	19080	19080	19080	0
51	20241210	185200	4198926780	19080	19080	19080	19080	0
52	20241210	185100	4198926780	19080	19080	19080	19080	0
53	20241210	185000	4198926780	19080	19080	19080	19080	0
54	20241210	184900	4198926780	19080	19080	19080	19080	0
55	20241210	184800	4198926780	19080	19080	19080	19080	0
56	20241210	184700	4198926780	19080	19080	19080	19080	0
57	20241210	184600	4198926780	19080	19080	19080	19080	0
58	20241210	184500	4198926780	19080	19080	19080	19080	0
59	20241210	184400	4198926780	19080	19080	19080	19080	0
60	20241210	184300	4198926780	19080	19080	19080	19080	0
61	20241210	184200	4198926780	19080	19080	19080	19080	0
62	20241210	184100	4198926780	19080	19080	19080	19080	3758
63	20241210	184000	4198926780	19080	19080	19080	19080	0
64	20241210	183900	4198926780	19080	19080	19080	19080	0
65	20241210	183800	4198926780	19080	19080	19080	19080	0
66	20241210	183700	4198926780	19080	19080	19080	19080	0
67	20241210	183600	4198926780	19080	19080	19080	19080	0
68	20241210	183500	4198926780	19080	19080	19080	19080	0
69	20241210	183400	4198926780	19080	19080	19080	19080	0
70	20241210	183300	4198926780	19080	19080	19080	19080	0
71	20241210	183200	4198926780	19080	19080	19080	19080	0
72	20241210	183100	4198926780	19080	19080	19080	19080	0
73	20241210	183000	4198926780	19080	19080	19080	19080	0
74	20241210	182900	4198926780	19080	19080	19080	19080	0
75	20241210	182800	4198926780	19080	19080	19080	19080	0
76	20241210	182700	4198926780	19080	19080	19080	19080	0
77	20241210	182600	4198926780	19080	19080	19080	19080	0
78	20241210	182500	4198926780	19080	19080	19080	19080	0
79	20241210	182400	4198926780	19080	19080	19080	19080	0
80	20241210	182300	4198926780	19080	19080	19080	19080	0
81	20241210	182200	4198926780	19080	19080	19080	19080	0
82	20241210	182100	4198926780	19080	19080	19080	19080	0
83	20241210	182000	4198926780	19080	19080	19080	19080	0
84	20241210	181900	4198926780	19080	19080	19080	19080	0
85	20241210	181800	4198926780	19080	19080	19080	19080	0
86	20241210	181700	4198926780	19080	19080	19080	19080	0
87	20241210	181600	4198926780	19080	19080	19080	19080	0
88	20241210	181500	4198926780	19080	19080	19080	19080	0
89	20241210	181400	4198926780	19080	19080	19080	19080	0
90	20241210	181300	4198926780	19080	19080	19080	19080	0
91	20241210	181200	4198926780	19080	19080	19080	19080	0
92	20241210	181100	4198926780	19080	19080	19080	19080	3758
93	20241210	181000	4198926780	19080	19080	19080	19080	0
94	20241210	180900	4198926780	19080	19080	19080	19080	0
95	20241210	180800	4198926780	19080	19080	19080	19080	0
96	20241210	180700	4198926780	19080	19080	19080	19080	0
97	20241210	180600	4198926780	19080	19080	19080	19080	0
98	20241210	180500	4198926780	19080	19080	19080	19080	0
99	20241210	180400	4198926780	19080	19080	19080	19080	0
100	20241210	180300	4198926780	19080	19080	19080	19080	0
101	20241210	180200	4198926780	19080	19080	19080	19080	0
102	20241210	180100	4198926780	19080	19080	19080	19080	0
103	20241210	180000	4198926780	19080	19080	19080	19080	0
104	20241210	175900	4198926780	19080	19080	19080	19080	0
105	20241210	175800	4198926780	19080	19080	19080	19080	0
106	20241210	175700	4198926780	19080	19080	19080	19080	0
107	20241210	175600	4198926780	19080	19080	19080	19080	0
108	20241210	175500	4198926780	19080	19080	19080	19080	0
109	20241210	175400	4198926780	19080	19080	19080	19080	0
110	20241210	175300	4198926780	19080	19080	19080	19080	0
111	20241210	175200	4198926780	19080	19080	19080	19080	0
112	20241210	175100	4198926780	19080	19080	19080	19080	0
113	20241210	175000	4198926780	19080	19080	19080	19080	0
114	20241210	174900	4198926780	19080	19080	19080	19080	0
115	20241210	174800	4198926780	19080	19080	19080	19080	0
116	20241210	174700	4198926780	19080	19080	19080	19080	0
117	20241210	174600	4198926780	19080	19080	19080	19080	0
118	20241210	174500	4198926780	19080	19080	19080	19080	0
119	20241210	174400	4198926780	19080	19080	19080	19080	0
120	20241210	174300	4198926780	19080	19080	19080	19080	0
121	20241210	174200	4198926780	19080	19080	19080	19080	0
122	20241210	174100	4198926780	19080	19080	19080	19080	3758
123	20241210	174000	4198926780	19080	19080	19080	19080	0
124	20241210	173900	4198926780	19080	19080	19080	19080	0
125	20241210	173800	4198926780	19080	19080	19080	19080	0
126	20241210	173700	4198926780	19080	19080	19080	19080	0
127	20241210	173600	4198926780	19080	19080	19080	19080	0
128	20241210	173500	4198926780	19080	19080	19080	19080	0
129	20241210	173400	4198926780	19080	19080	19080	19080	0
130	20241210	173300	4198926780	19080	19080	19080	19080	0
131	20241210	173200	4198926780	19080	19080	19080	19080	0
132	20241210	173100	4198926780	19080	19080	19080	19080	0
133	20241210	173000	4198926780	19080	19080	19080	19080	0
134	20241210	172900	4198926780	19080	19080	19080	19080	0
135	20241210	172800	4198926780	19080	19080	19080	19080	0
136	20241210	172700	4198926780	19080	19080	19080	19080	0
137	20241210	172600	4198926780	19080	19080	19080	19080	0
138	20241210	172500	4198926780	19080	19080	19080	19080	0
139	20241210	172400	4198926780	19080	19080	19080	19080	0
140	20241210	172300	4198926780	19080	19080	19080	19080	0
141	20241210	172200	4198926780	19080	19080	19080	19080	0
142	20241210	172100	4198926780	19080	19080	19080	19080	0
143	20241210	172000	4198926780	19080	19080	19080	19080	0
144	20241210	171900	4198926780	19080	19080	19080	19080	0
145	20241210	171800	4198926780	19080	19080	19080	19080	0
146	20241210	171700	4198926780	19080	19080	19080	19080	0
147	20241210	171600	4198926780	19080	19080	19080	19080	0
148	20241210	171500	4198926780	19080	19080	19080	19080	0
149	20241210	171400	4198926780	19080	19080	19080	19080	0
150	20241210	171300	4198926780	19080	19080	19080	19080	0
151	20241210	171200	4198926780	19080	19080	19080	19080	0
152	20241210	171100	4198926780	19080	19080	19080	19080	3758
153	20241210	171000	4198926780	19080	19080	19080	19080	0
154	20241210	170900	4198926780	19080	19080	19080	19080	0
155	20241210	170800	4198926780	19080	19080	19080	19080	0
156	20241210	170700	4198926780	19080	19080	19080	19080	0
157	20241210	170600	4198926780	19080	19080	19080	19080	0
158	20241210	170500	4198926780	19080	19080	19080	19080	0
159	20241210	170400	4198926780	19080	19080	19080	19080	0
160	20241210	170300	4198926780	19080	19080	19080	19080	0
161	20241210	170200	4198926780	19080	19080	19080	19080	0
162	20241210	170100	4198926780	19080	19080	19080	19080	0
163	20241210	170000	4198926780	19080	19080	19080	19080	0
164	20241210	165900	4198926780	19080	19080	19080	19080	0
165	20241210	165800	4198926780	19080	19080	19080	19080	0
166	20241210	165700	4198926780	19080	19080	19080	19080	0
167	20241210	165600	4198926780	19080	19080	19080	19080	0
168	20241210	165500	4198926780	19080	19080	19080	19080	0
169	20241210	165400	4198926780	19080	19080	19080	19080	0
170	20241210	165300	4198926780	19080	19080	19080	19080	0
171	20241210	165200	4198926780	19080	19080	19080	19080	0
172	20241210	165100	4198926780	19080	19080	19080	19080	0
173	20241210	165000	4198926780	19080	19080	19080	19080	0
174	20241210	164900	4198926780	19080	19080	19080	19080	0
175	20241210	164800	4198926780	19080	19080	19080	19080	0
176	20241210	164700	4198926780	19080	19080	19080	19080	0
177	20241210	164600	4198926780	19080	19080	19080	19080	0
178	20241210	164500	4198926780	19080	19080	19080	19080	0
179	20241210	164400	4198926780	19080	19080	19080	19080	0
180	20241210	164300	4198926780	19080	19080	19080	19080	0
181	20241210	164200	4198926780	19080	19080	19080	19080	0
182	20241210	164100	4198926780	19080	19080	19080	19080	3758
183	20241210	164000	4198926780	19080	19080	19080	19080	0
184	20241210	163900	4198926780	19080	19080	19080	19080	0
185	20241210	163800	4198926780	19080	19080	19080	19080	0
186	20241210	163700	4198926780	19080	19080	19080	19080	0
187	20241210	163600	4198926780	19080	19080	19080	19080	0
188	20241210	163500	4198926780	19080	19080	19080	19080	0
189	20241210	163400	4198926780	19080	19080	19080	19080	0
190	20241210	163300	4198926780	19080	19080	19080	19080	0
191	20241210	163200	4198926780	19080	19080	19080	19080	0
192	20241210	163100	4198926780	19080	19080	19080	19080	0
193	20241210	163000	4198926780	19080	19080	19080	19080	0
194	20241210	162900	4198926780	19080	19080	19080	19080	0
195	20241210	162800	4198926780	19080	19080	19080	19080	0
196	20241210	162700	4198926780	19080	19080	19080	19080	0
197	20241210	162600	4198926780	19080	19080	19080	19080	0
198	20241210	162500	4198926780	19080	19080	19080	19080	0
199	20241210	162400	4198926780	19080	19080	19080	19080	0
200	20241210	162300	4198926780	19080	19080	19080	19080	0
201	20241210	162200	4198926780	19080	19080	19080	19080	0
202	20241210	162100	4198926780	19080	19080	19080	19080	0
203	20241210	162000	4198926780	19080	19080	19080	19080	0
204	20241210	161900	4198926780	19080	19080	19080	19080	0
205	20241210	161800	4198926780	19080	19080	19080	19080	0
206	20241210	161700	4198926780	19080	19080	19080	19080	0
207	20241210	161600	4198926780	19080	19080	19080	19080	0
208	20241210	161500	4198926780	19080	19080	19080	19080	0
209	20241210	161400	4198926780	19080	19080	19080	19080	0
210	20241210	161300	4198926780	19080	19080	19080	19080	0
211	20241210	161200	4198926780	19080	19080	19080	19080	0
212	20241210	161100	4198926780	19080	19080	19080	19080	3758
213	20241210	161000	4198926780	19080	19080	19080	19080	0
214	20241210	160900	4198926780	19080	19080	19080	19080	0
215	20241210	160800	4198926780	19080	19080	19080	19080	0
216	20241210	160700	4198926780	19080	19080	19080	19080	0
217	20241210	160600	4198926780	19080	19080	19080	19080	0
218	20241210	160500	4198926780	19080	19080	19080	19080	0
219	20241210	160400	4198926780	19080	19080	19080	19080	0
220	20241210	160300	4198926780	19080	19080	19080	19080	0
221	20241210	160200	4198926780	19080	19080	19080	19080	0
222	20241210	160100	4198926780	19080	19080	19080	19080	0
223	20241210	160000	4198926780	19080	19080	19080	19080	0
224	20241210	155900	4198926780	19080	19080	19080	19080	0
225	20241210	155800	4198926780	19080	19080	19080	19080	0
226	20241210	155700	4198926780	19080	19080	19080	19080	0
227	20241210	155600	4198926780	19080	19080	19080	19080	0
228	20241210	155500	4198926780	19080	19080	19080	19080	0
229	20241210	155400	4198926780	19080	19080	19080	19080	0
230	20241210	155300	4198926780	19080	19080	19080	19080	0
231	20241210	155200	4198926780	19080	19080	19080	19080	0
232	20241210	155100	4198926780	19080	19080	19080	19080	0
233	20241210	155000	4198926780	19080	19080	19080	19080	0
234	20241210	154900	4198926780	19080	19080	19080	19080	0
235	20241210	154800	4198926780	19080	19080	19080	19080	0
236	20241210	154700	4198926780	19080	19080	19080	19080	0
237	20241210	154600	4198926780	19080	19080	19080	19080	0
238	20241210	154500	4198926780	19080	19080	19080	19080	0
239	20241210	154400	4198926780	19080	19080	19080	19080	0
240	20241210	154300	4198926780	19080	19080	19080	19080	0
241	20241210	154200	4198926780	19080	19080	19080	19080	0
242	20241210	154100	4198926780	19080	19080	19080	19080	3758
243	20241210	154000	4198926780	19080	19080	19080	19080	0
244	20241210	153900	4198926780	19080	19080	19080	19080	0
245	20241210	153800	4198926780	19080	19080	19080	19080	0
246	20241210	153700	4198926780	19080	19080	19080	19080	0
247	20241210	153600	4198926780	19080	19080	19080	19080	0
248	20241210	153500	4198926780	19080	19080	19080	19080	0
249	20241210	153400	4198926780	19080	19080	19080	19080	0
250	20241210	153300	4198926780	19080	19080	19080	19080	0
251	20241210	153200	4198926780	19080	19080	19080	19080	0
252	20241210	153100	4198926780	19080	19080	19080	19080	0
253	20241210	153000	4198926780	19080	19080	19080	19080	3758
254	20241210	152900	4127224140	19050	19050	19050	19050	0
255	20241210	152800	4127224140	19050	19050	19050	19050	0
256	20241210	152700	4127224140	19050	19050	19050	19050	0
257	20241210	152600	4127224140	19050	19050	19050	19050	0
258	20241210	152500	4127224140	19050	19050	19050	19050	0
259	20241210	152400	4127224140	19050	19050	19050	19050	0
260	20241210	152300	4127224140	19050	19050	19050	19050	0
261	20241210	152200	4127224140	19050	19050	19050	19050	0
262	20241210	152100	4127224140	19050	19050	19050	19050	0
263	20241210	152000	4127224140	19050	19050	19050	19050	0
264	20241210	151900	4127224140	19050	19070	19080	19040	183
265	20241210	151800	4123736550	19080	19050	19080	19050	145
266	20241210	151700	4120973000	19070	19080	19080	19050	667
267	20241210	151600	4108254470	19080	19080	19080	19070	46
268	20241210	151500	4107376870	19070	19090	19090	19070	301
269	20241210	151400	4101631600	19090	19090	19090	19060	317
270	20241210	151300	4095588710	19090	19060	19090	19060	208
271	20241210	151200	4091624150	19050	19080	19090	19050	223
272	20241210	151100	4087371360	19090	19080	19090	19080	79
273	20241210	151000	4085863890	19090	19080	19090	19080	305
274	20241210	150900	4080044320	19080	19060	19080	19060	129
275	20241210	150800	4077584640	19060	19050	19060	19050	40
276	20241210	150700	4076822590	19050	19030	19050	19030	686
277	20241210	150600	4063759790	19040	19030	19040	19030	382
278	20241210	150500	4056487100	19000	19030	19030	19000	480
279	20241210	150400	4047358440	19030	19030	19030	19030	58
280	20241210	150300	4046254700	19030	19050	19050	19030	191
281	20241210	150200	4042618300	19050	19050	19050	19040	194
282	20241210	150100	4038924140	19040	19050	19050	19040	172
283	20241210	150000	4035647960	19050	19050	19050	19050	62
284	20241210	145900	4034466860	19050	19030	19050	19030	117
285	20241210	145800	4032239300	19040	19040	19040	19040	60
286	20241210	145700	4031096900	19060	19050	19060	19050	62
287	20241210	145600	4029915760	19050	19040	19050	19040	64
288	20241210	145500	4028697100	19040	19020	19050	19020	70
289	20241210	145400	4027364260	19040	19010	19040	19010	35
290	20241210	145300	4026698420	19010	19030	19030	19010	924
291	20241210	145200	4009129130	19030	19070	19070	19030	398
292	20241210	145100	4001548530	19070	19070	19070	19070	446
293	20241210	145000	3993043310	19070	19070	19070	19070	6
294	20241210	144900	3992928890	19070	19070	19070	19070	14
295	20241210	144800	3992661910	19060	19060	19060	19060	55
296	20241210	144700	3991613610	19060	19060	19060	19050	91
297	20241210	144600	3989879160	19050	19020	19050	19020	39
298	20241210	144500	3989136380	19020	19020	19020	19020	1
299	20241210	144400	3989117360	19060	19040	19060	19030	185
300	20241210	144300	3985596610	19050	19080	19090	19050	1147
301	20241210	144200	3963734420	19090	19100	19100	19080	225
302	20241210	144100	3959438700	19100	19110	19120	19100	171
303	20241210	144000	3956170880	19120	19120	19120	19120	59
304	20241210	143900	3955042800	19110	19120	19120	19110	91
305	20241210	143800	3953303180	19120	19090	19120	19080	610
306	20241210	143700	3941655600	19100	19080	19100	19080	158
307	20241210	143600	3938637900	19080	19090	19090	19080	51
308	20241210	143500	3937664540	19090	19090	19100	19090	31
309	20241210	143400	3937072730	19090	19090	19090	19080	110
310	20241210	143300	3934972930	19090	19100	19100	19090	117
311	20241210	143200	3932738880	19100	19100	19100	19100	20
312	20241210	143100	3932356880	19100	19120	19120	19100	7
313	20241210	143000	3932223160	19100	19130	19140	19100	269
314	20241210	142900	3927083760	19140	19150	19150	19140	520
315	20241210	142800	3917128980	19150	19160	19160	19150	1693
316	20241210	142700	3884705030	19150	19150	19150	19150	112
317	20241210	142600	3882560230	19150	19120	19150	19120	141
318	20241210	142500	3879861630	19110	19140	19140	19110	479
319	20241210	142400	3870703020	19140	19150	19160	19120	539
320	20241210	142300	3860386120	19160	19160	19160	19150	19
321	20241210	142200	3860022090	19160	19150	19160	19150	459
322	20241210	142100	3851230470	19150	19140	19160	19140	486
323	20241210	142000	3841927510	19140	19140	19160	19140	768
324	20241210	141900	3827227870	19140	19120	19150	19120	202
325	20241210	141800	3823361490	19120	19140	19140	19120	123
326	20241210	141700	3821007290	19140	19080	19140	19080	3040
327	20241210	141600	3762952440	19080	19070	19080	19070	165
328	20241210	141500	3759805640	19070	19070	19070	19070	366
329	20241210	141400	3752826020	19070	19080	19080	19070	11
330	20241210	141300	3752616240	19080	19070	19080	19070	60
331	20241210	141200	3751471490	19080	19080	19090	19080	779
332	20241210	141100	3736608110	19080	19060	19080	19060	716
333	20241210	141000	3722954850	19050	19000	19080	19000	14819
334	20241210	140900	3441316700	19000	19000	19000	19000	2651
335	20241210	140800	3390947700	19000	18990	19000	18990	3311
336	20241210	140700	3328044160	18970	18980	18990	18970	605
337	20241210	140600	3316561660	18990	18990	18990	18980	134
338	20241210	140500	3314017100	18990	18990	18990	18980	143
339	20241210	140400	3311301630	18990	18990	18990	18990	8
340	20241210	140300	3311149710	18990	18990	18990	18980	40
341	20241210	140200	3310390200	18990	18990	18990	18980	662
342	20241210	140100	3297818910	18980	18960	18980	18960	31
343	20241210	140000	3297230660	18940	18920	18940	18920	40
344	20241210	135900	3296473840	18920	18910	18920	18910	2190
345	20241210	135800	3255042230	18900	18900	18900	18900	14
346	20241210	135700	3254777630	18900	18900	18910	18890	80
347	20241210	135600	3253265620	18910	18910	18910	18910	27
348	20241210	135500	3252755050	18910	18920	18920	18910	240
349	20241210	135400	3248214700	18920	18920	18930	18920	106
350	20241210	135300	3246208560	18920	18930	18930	18920	65
351	20241210	135200	3244978270	18940	18960	18960	18930	931
352	20241210	135100	3227343070	18970	18970	18970	18970	28
353	20241210	135000	3226811910	18970	18970	18970	18970	12
354	20241210	134900	3226584270	18980	18970	18980	18960	639
355	20241210	134800	3214465270	18970	18970	18970	18970	11
356	20241210	134700	3214256600	18970	18980	18980	18970	163
357	20241210	134600	3211163150	18980	18990	18990	18980	145
358	20241210	134500	3208410760	18980	18980	18980	18980	95
359	20241210	134400	3206607660	18970	18940	18980	18940	699
360	20241210	134300	3193360130	18950	18940	18950	18940	421
361	20241210	134200	3185386280	18940	18930	18940	18930	567
362	20241210	134100	3174647380	18920	18920	18920	18920	49
363	20241210	134000	3173720300	18930	18940	18940	18930	296
364	20241210	133900	3168116060	18940	18950	18950	18930	163
365	20241210	133800	3165029140	18950	18940	18950	18940	250
366	20241210	133700	3160293830	18940	18940	18950	18940	36
367	20241210	133600	3159611890	18910	18900	18910	18900	99
368	20241210	133500	3157740690	18900	18900	18900	18900	392
369	20241210	133400	3150331890	18810	18940	18940	18810	1000
370	20241210	133300	3131440900	18970	18970	18980	18940	228
371	20241210	133200	3127115750	18980	18970	18980	18970	43
372	20241210	133100	3126299670	18970	18970	18970	18970	4
373	20241210	133000	3126223790	18980	18970	18980	18950	276
374	20241210	132900	3120987030	18980	18980	18980	18970	29
375	20241210	132800	3120436830	18970	18960	18980	18960	126
376	20241210	132700	3118046250	18980	18980	18980	18980	190
377	20241210	132600	3114440050	18980	18970	18980	18970	9
378	20241210	132500	3114269300	18970	18970	18970	18950	112
379	20241210	132400	3112144680	18960	18960	18960	18950	275
380	20241210	132300	3106930770	18950	18950	18950	18940	111
381	20241210	132200	3104828320	18940	18930	18960	18930	130
382	20241210	132100	3102365920	18930	18920	18950	18920	22
383	20241210	132000	3101949600	18920	18920	18940	18920	264
384	20241210	131900	3096950700	18940	18930	18940	18930	359
385	20241210	131800	3090154710	18940	18940	18940	18940	1
386	20241210	131700	3090135770	18940	18910	18950	18910	135
387	20241210	131600	3087582440	18910	18930	18950	18910	63
388	20241210	131500	3086388690	18920	18950	18960	18920	123
389	20241210	131400	3084060140	18950	18970	18970	18950	661
390	20241210	131300	3071529540	18980	18980	18980	18980	2
391	20241210	131200	3071491580	18980	18980	18990	18980	124
392	20241210	131100	3069138020	18980	18980	18980	18980	42
393	20241210	131000	3068340860	18980	18980	18980	18980	99
394	20241210	130900	3066461840	18980	18980	18980	18980	159
395	20241210	130800	3063444020	18980	18990	18990	18980	34
396	20241210	130700	3062798660	18990	18980	18990	18980	22
397	20241210	130600	3062380980	18990	18980	18990	18980	100
398	20241210	130500	3060482400	18990	18990	18990	18990	45
399	20241210	130400	3059627850	18990	18980	18990	18980	41
400	20241210	130300	3058849650	18990	18980	18990	18980	194
401	20241210	130200	3055165970	18990	19000	19000	18990	221
402	20241210	130100	3050968100	19000	18990	19000	18980	1559
403	20241210	130000	3021361510	18990	18970	18990	18970	1130
404	20241210	125900	2999911530	18980	18980	18980	18970	54
405	20241210	125800	2998886620	18970	18970	18980	18970	134
406	20241210	125700	2996344490	18980	18970	18980	18970	77
407	20241210	125600	2994883780	18960	18960	18970	18960	50
408	20241210	125500	2993935720	18970	18960	18970	18960	76
409	20241210	125400	2992494080	18970	18960	18970	18960	5
410	20241210	125300	2992399240	18960	18960	18970	18950	418
411	20241210	125200	2984473630	18960	18950	18960	18950	140
412	20241210	125100	2981820430	18950	18950	18960	18950	7
413	20241210	125000	2981687760	18960	18960	18970	18960	45
414	20241210	124900	2980834530	18970	18960	18970	18960	170
415	20241210	124800	2977610770	18960	18960	18970	18960	152
416	20241210	124700	2974728630	18960	18960	18960	18960	272
417	20241210	124600	2969571510	18970	18960	18970	18960	76
418	20241210	124500	2968130510	18950	18950	18960	18940	125
419	20241210	124400	2965762130	18950	18950	18950	18950	82
420	20241210	124300	2964208230	18950	18950	18950	18940	26
421	20241210	124200	2963715620	18940	18940	18940	18940	171
422	20241210	124100	2960476880	18930	18930	18930	18930	13
423	20241210	124000	2960230790	18940	18940	18940	18930	15
424	20241210	123900	2959946730	18940	18940	18940	18940	3
425	20241210	123800	2959889910	18940	18930	18950	18930	170
426	20241210	123700	2956669940	18930	18940	18940	18930	41
427	20241210	123600	2955893790	18930	18930	18930	18930	52
428	20241210	123500	2954909430	18910	18900	18910	18900	169
429	20241210	123400	2951714560	18900	18880	18900	18880	214
430	20241210	123300	2947672780	18890	18860	18890	18860	140
431	20241210	123200	2945032150	18860	18860	18860	18860	42
432	20241210	123100	2944240030	18890	18890	18890	18860	80
433	20241210	123000	2942729720	18890	18890	18890	18890	47
434	20241210	122900	2941841890	18890	18870	18890	18870	80
435	20241210	122800	2940332270	18870	18870	18880	18870	309
436	20241210	122700	2934498530	18880	18860	18880	18850	734
437	20241210	122600	2920654440	18860	18850	18870	18840	652
438	20241210	122500	2908360000	18870	18860	18870	18850	192
439	20241210	122400	2904738900	18850	18860	18860	18850	86
440	20241210	122300	2903117330	18860	18860	18860	18850	55
441	20241210	122200	2902080200	18860	18860	18860	18860	19
442	20241210	122100	2901721860	18850	18850	18860	18850	50
443	20241210	122000	2900779330	18850	18850	18860	18850	470
444	20241210	121900	2891918300	18840	18840	18850	18840	10
445	20241210	121800	2891729880	18840	18850	18850	18840	94
446	20241210	121700	2889958370	18840	18850	18850	18840	94
447	20241210	121600	2888187110	18850	18810	18850	18790	1781
448	20241210	121500	2854694670	18820	18790	18820	18790	471
449	20241210	121400	2845834870	18790	18800	18800	18790	229
450	20241210	121300	2841530790	18800	18780	18810	18780	458
451	20241210	121200	2832923560	18780	18840	18840	18780	1321
452	20241210	121100	2808073040	18850	18850	18850	18840	458
453	20241210	121000	2799439890	18860	18880	18880	18860	287
454	20241210	120900	2794025460	18880	18880	18890	18880	124
455	20241210	120800	2791684010	18890	18940	18940	18890	227
456	20241210	120700	2787392860	18940	18940	18960	18920	193
457	20241210	120600	2783738950	18940	18960	18960	18940	15
458	20241210	120500	2783454570	18950	18960	18960	18950	56
459	20241210	120400	2782393350	18950	18960	18980	18950	29
460	20241210	120300	2781843610	18980	18960	18980	18960	300
461	20241210	120200	2776155200	18960	18960	18980	18960	383
462	20241210	120100	2768890750	18960	18950	18970	18950	62
463	20241210	120000	2767715510	18940	18910	18940	18910	111
464	20241210	115900	2765614760	18910	18910	18930	18900	434
465	20241210	115800	2757407760	18910	18890	18910	18890	52
466	20241210	115700	2756425040	18890	18890	18890	18890	39
467	20241210	115600	2755688330	18890	18890	18890	18890	121
468	20241210	115500	2753402640	18880	18900	18910	18880	307
469	20241210	115400	2747604600	18890	18900	18900	18890	40
470	20241210	115300	2746848990	18900	18910	18920	18900	721
471	20241210	115200	2733218190	18920	18930	18930	18920	73
472	20241210	115100	2731836880	18940	18940	18940	18940	62
473	20241210	115000	2730662600	18930	18930	18930	18930	36
474	20241210	114900	2729981120	18910	18950	18960	18910	553
475	20241210	114800	2719516900	18940	18950	18950	18940	317
476	20241210	114700	2713509990	18960	18960	18960	18950	21
477	20241210	114600	2713111900	18960	18970	18970	18960	51
478	20241210	114500	2712144660	18980	18990	19000	18980	1509
479	20241210	114400	2683488990	18990	18990	19000	18990	66
480	20241210	114300	2682235620	18990	19000	19000	18990	93
481	20241210	114200	2680469420	18990	18990	19000	18990	233
482	20241210	114100	2676044500	19000	19000	19000	18990	81
483	20241210	114000	2674506000	19000	19000	19000	18990	14
484	20241210	113900	2674240030	18990	19000	19000	18990	6
485	20241210	113800	2674126050	18990	19000	19000	18990	209
486	20241210	113700	2670156250	19000	19000	19000	18990	80
487	20241210	113600	2668636320	18990	18990	19000	18990	5999
488	20241210	113500	2554656320	18990	18990	18990	18990	291
489	20241210	113400	2549130230	18990	18990	18990	18980	35
490	20241210	113300	2548465590	18980	18990	18990	18980	41
491	20241210	113200	2547687390	18980	18980	18980	18980	10
492	20241210	113100	2547497590	18980	18980	18980	18980	20
493	20241210	113000	2547117990	18980	18980	18980	18970	190
494	20241210	112900	2543512180	18980	18980	18980	18980	4
495	20241210	112800	2543436260	18980	18970	18980	18970	175
496	20241210	112700	2540116160	18970	18970	18980	18970	179
497	20241210	112600	2536720340	18970	18980	18980	18970	1364
498	20241210	112500	2510845240	18980	18980	19000	18980	131
499	20241210	112400	2508356860	18980	18990	19000	18980	384
500	20241210	112300	2501064510	18990	18960	18990	18960	3553
501	20241210	112200	2433623710	18960	18950	18960	18950	84
502	20241210	112100	2432031470	18960	18950	18960	18950	69
503	20241210	112000	2430723890	18940	18940	18950	18940	141
504	20241210	111900	2428052380	18950	18940	18950	18940	277
505	20241210	111800	2422805390	18940	18940	18940	18940	5
506	20241210	111700	2422710690	18940	18900	18940	18900	423
507	20241210	111600	2414708920	18890	18920	18920	18890	155
508	20241210	111500	2411778700	18920	18910	18920	18910	33
509	20241210	111400	2411154410	18920	18920	18920	18910	77
510	20241210	111300	2409698060	18910	18920	18920	18910	6
511	20241210	111200	2409584580	18900	18900	18900	18900	39
512	20241210	111100	2408847480	18910	18910	18910	18910	212
513	20241210	111000	2404838560	18910	18910	18910	18910	4
514	20241210	110900	2404762920	18900	18940	18940	18900	512
515	20241210	110800	2395072250	18940	18950	18950	18940	32
516	20241210	110700	2394465940	18950	18950	18950	18950	7
517	20241210	110600	2394333290	18930	18950	18950	18930	139
518	20241210	110500	2391700840	18950	18950	18950	18940	406
519	20241210	110400	2384011010	18940	18960	18960	18940	114
520	20241210	110300	2381850130	18970	18960	18990	18960	414
521	20241210	110200	2373993500	18960	18990	18990	18960	286
522	20241210	110100	2368563700	18990	18980	19000	18960	2083
523	20241210	110000	2328993700	18980	18960	18980	18950	1177
524	20241210	105900	2306670600	18960	18950	18960	18940	659
525	20241210	105800	2294183000	18950	18960	18970	18950	156
526	20241210	105700	2291224660	18960	18970	18970	18960	413
527	20241210	105600	2283392980	18970	18960	18970	18960	118
528	20241210	105500	2281154910	18960	18960	18980	18940	843
529	20241210	105400	2265170370	18960	18940	18960	18940	333
530	20241210	105300	2258862020	18950	18940	18950	18940	620
531	20241210	105200	2247119080	18940	18910	18940	18910	1789
532	20241210	105100	2213254300	18910	18860	18920	18860	1347
533	20241210	105000	2187801310	18820	18850	18860	18820	969
534	20241210	104900	2169537960	18820	18840	18850	18820	39
535	20241210	104800	2168802860	18820	18820	18820	18820	72
536	20241210	104700	2167447820	18850	18850	18850	18850	37
537	20241210	104600	2166750370	18850	18850	18850	18850	338
538	20241210	104500	2160379070	18850	18830	18860	18820	89
539	20241210	104400	2158703400	18860	18860	18860	18860	17
540	20241210	104300	2158382780	18840	18840	18840	18840	79
541	20241210	104200	2156894420	18840	18860	18860	18840	198
542	20241210	104100	2153161360	18860	18870	18900	18850	1110
543	20241210	104000	2132202450	18890	18890	18900	18870	3250
544	20241210	103900	2070812100	18880	18860	18880	18860	1182
545	20241210	103800	2048510110	18850	18840	18850	18840	350
546	20241210	103700	2041914140	18840	18830	18840	18830	151
547	20241210	103600	2039070780	18830	18810	18840	18800	436
548	20241210	103500	2030865680	18820	18800	18820	18800	138
549	20241210	103400	2028269020	18800	18800	18820	18800	123
550	20241210	103300	2025956430	18800	18790	18820	18790	677
551	20241210	103200	2013233570	18760	18760	18760	18750	130
552	20241210	103100	2010794840	18760	18760	18760	18760	47
553	20241210	103000	2009913120	18770	18770	18770	18770	29
554	20241210	102900	2009368790	18770	18850	18850	18770	562
555	20241210	102800	1998797860	18850	18840	18850	18830	284
556	20241210	102700	1993446800	18830	18840	18850	18830	34
557	20241210	102600	1992806040	18850	18810	18850	18810	540
558	20241210	102500	1982642230	18810	18770	18810	18760	255
559	20241210	102400	1977849710	18770	18790	18790	18760	161
560	20241210	102300	1974827490	18770	18770	18790	18770	790
561	20241210	102200	1959997190	18760	18750	18770	18750	61
562	20241210	102100	1958853330	18740	18820	18820	18740	971
563	20241210	102000	1940612400	18820	18820	18820	18790	10
564	20241210	101900	1940424320	18790	18800	18800	18790	278
565	20241210	101800	1935200350	18800	18800	18820	18800	337
566	20241210	101700	1928862180	18810	18820	18820	18800	609
567	20241210	101600	1917406780	18820	18820	18860	18820	76
568	20241210	101500	1915975780	18860	18870	18870	18820	1485
569	20241210	101400	1887984730	18880	18880	18880	18870	68
570	20241210	101300	1886701330	18880	18870	18880	18870	682
571	20241210	101200	1873830740	18860	18870	18870	18860	15
572	20241210	101100	1873547700	18870	18840	18870	18840	51
573	20241210	101000	1872585930	18840	18860	18890	18830	3482
574	20241210	100900	1806917910	18860	18830	18860	18830	1622
575	20241210	100800	1776347350	18810	18840	18840	18810	237
576	20241210	100700	1771886300	18830	18850	18850	18830	701
577	20241210	100600	1758673950	18850	18830	18850	18830	814
578	20241210	100500	1743337900	18840	18810	18840	18760	298
579	20241210	100400	1737731230	18800	18800	18810	18790	504
580	20241210	100300	1728257060	18800	18830	18830	18700	410
581	20241210	100200	1720567340	18830	18850	18850	18790	160
582	20241210	100100	1717554890	18850	18720	18850	18720	15266
583	20241210	100000	1430582790	18710	18700	18740	18690	1400
584	20241210	095900	1404395100	18700	18700	18700	18680	442
585	20241210	095800	1396132670	18700	18690	18710	18660	891
586	20241210	095700	1379473100	18690	18650	18690	18650	44
587	20241210	095600	1378652410	18700	18670	18700	18660	659
588	20241210	095500	1366347780	18700	18700	18700	18670	357
589	20241210	095400	1359681690	18700	18710	18710	18680	101
590	20241210	095300	1357793580	18680	18690	18710	18680	460
591	20241210	095200	1349198780	18690	18740	18740	18690	1898
592	20241210	095100	1313657660	18750	18750	18750	18750	405
593	20241210	095000	1306063910	18750	18700	18750	18700	11450
594	20241210	094900	1091923960	18700	18680	18700	18650	6489
595	20241210	094800	970664120	18680	18650	18680	18650	113
596	20241210	094700	968555210	18650	18680	18680	18650	159
597	20241210	094600	965586470	18680	18680	18680	18650	98
598	20241210	094500	963757030	18680	18650	18680	18650	330
599	20241210	094400	957595040	18660	18650	18660	18640	821
600	20241210	094300	942284560	18650	18640	18650	18640	101
601	20241210	094200	940401020	18640	18640	18650	18590	40
602	20241210	094100	939655250	18640	18660	18660	18590	95
603	20241210	094000	937885890	18660	18650	18660	18650	23
604	20241210	093900	937456880	18660	18590	18670	18580	646
605	20241210	093800	925436400	18590	18630	18630	18590	844
606	20241210	093700	909728060	18630	18650	18650	18630	449
607	20241210	093600	901356770	18630	18670	18670	18630	157
608	20241210	093500	898430410	18670	18690	18690	18670	1099
609	20241210	093400	877898660	18690	18680	18700	18670	949
610	20241210	093300	860168290	18680	18650	18680	18650	1404
611	20241210	093200	833961060	18660	18620	18670	18620	2514
612	20241210	093100	787064480	18610	18640	18640	18610	307
613	20241210	093000	781343640	18640	18590	18640	18590	1462
614	20241210	092900	754122660	18590	18540	18590	18540	283
615	20241210	092800	748867260	18570	18580	18580	18530	1064
616	20241210	092700	729128820	18580	18600	18600	18580	158
617	20241210	092600	726190930	18600	18610	18610	18600	400
618	20241210	092500	718749520	18610	18570	18610	18570	1605
619	20241210	092400	688911170	18560	18570	18570	18520	240
620	20241210	092300	684463520	18570	18580	18580	18570	98
621	20241210	092200	682643410	18570	18530	18570	18520	195
622	20241210	092100	679029510	18530	18550	18550	18530	459
623	20241210	092000	670517470	18550	18610	18630	18550	609
624	20241210	091900	659194370	18610	18600	18630	18600	1062
625	20241210	091800	639426380	18610	18610	18620	18610	415
626	20241210	091700	631701270	18600	18570	18600	18550	1271
627	20241210	091600	608075950	18530	18530	18560	18520	1254
628	20241210	091500	584828320	18500	18530	18540	18490	610
629	20241210	091400	573531970	18530	18520	18540	18520	979
630	20241210	091300	555390430	18500	18520	18530	18500	708
631	20241210	091200	542283750	18520	18460	18520	18450	3155
632	20241210	091100	483962840	18460	18430	18460	18420	881
633	20241210	091000	467719630	18430	18440	18440	18410	289
634	20241210	090900	462397770	18430	18460	18460	18430	160
635	20241210	090800	459444920	18460	18420	18460	18410	2122
636	20241210	090700	420309390	18410	18420	18420	18410	184
637	20241210	090600	416921130	18420	18400	18430	18370	1498
638	20241210	090500	389353430	18360	18430	18430	18360	1164
639	20241210	090400	367931460	18440	18390	18440	18360	1691
640	20241210	090300	336838330	18430	18370	18460	18170	5300
641	20241210	090200	239296860	18340	18230	18390	18130	840
642	20241210	090100	223977620	18230	18340	18440	18230	4151
643	20241210	090000	148154490	18250	17990	18300	17990	8139