KissMeData/069260/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194300	1606415240	19030	19030	19030	19030	39052
3	20241212	194200	1606415240	19030	19030	19030	19030	0
4	20241212	194100	1606415240	19030	19030	19030	19030	0
5	20241212	194000	1606415240	19030	19030	19030	19030	0
6	20241212	193900	1606415240	19030	19030	19030	19030	0
7	20241212	193800	1606415240	19030	19030	19030	19030	0
8	20241212	193700	1606415240	19030	19030	19030	19030	0
9	20241212	193600	1606415240	19030	19030	19030	19030	0
10	20241212	193500	1606415240	19030	19030	19030	19030	0
11	20241212	193400	1606415240	19030	19030	19030	19030	0
12	20241212	193300	1606415240	19030	19030	19030	19030	0
13	20241212	193200	1606415240	19030	19030	19030	19030	0
14	20241212	193100	1606415240	19030	19030	19030	19030	0
15	20241212	193000	1606415240	19030	19030	19030	19030	0
16	20241212	192900	1606415240	19030	19030	19030	19030	0
17	20241212	192800	1606415240	19030	19030	19030	19030	0
18	20241212	192700	1606415240	19030	19030	19030	19030	0
19	20241212	192600	1606415240	19030	19030	19030	19030	0
20	20241212	192500	1606415240	19030	19030	19030	19030	0
21	20241212	192400	1606415240	19030	19030	19030	19030	0
22	20241212	192300	1606415240	19030	19030	19030	19030	0
23	20241212	192200	1606415240	19030	19030	19030	19030	0
24	20241212	192100	1606415240	19030	19030	19030	19030	0
25	20241212	192000	1606415240	19030	19030	19030	19030	0
26	20241212	191900	1606415240	19030	19030	19030	19030	0
27	20241212	191800	1606415240	19030	19030	19030	19030	0
28	20241212	191700	1606415240	19030	19030	19030	19030	0
29	20241212	191600	1606415240	19030	19030	19030	19030	0
30	20241212	191500	1606415240	19030	19030	19030	19030	0
31	20241212	191400	1606415240	19030	19030	19030	19030	0
32	20241212	191300	1606415240	19030	19030	19030	19030	39052
33	20241212	191200	1606415240	19030	19030	19030	19030	0
34	20241212	191100	1606415240	19030	19030	19030	19030	0
35	20241212	191000	1606415240	19030	19030	19030	19030	0
36	20241212	190900	1606415240	19030	19030	19030	19030	0
37	20241212	190800	1606415240	19030	19030	19030	19030	0
38	20241212	190700	1606415240	19030	19030	19030	19030	0
39	20241212	190600	1606415240	19030	19030	19030	19030	0
40	20241212	190500	1606415240	19030	19030	19030	19030	0
41	20241212	190400	1606415240	19030	19030	19030	19030	0
42	20241212	190300	1606415240	19030	19030	19030	19030	0
43	20241212	190200	1606415240	19030	19030	19030	19030	0
44	20241212	190100	1606415240	19030	19030	19030	19030	0
45	20241212	190000	1606415240	19030	19030	19030	19030	0
46	20241212	185900	1606415240	19030	19030	19030	19030	0
47	20241212	185800	1606415240	19030	19030	19030	19030	0
48	20241212	185700	1606415240	19030	19030	19030	19030	0
49	20241212	185600	1606415240	19030	19030	19030	19030	0
50	20241212	185500	1606415240	19030	19030	19030	19030	0
51	20241212	185400	1606415240	19030	19030	19030	19030	0
52	20241212	185300	1606415240	19030	19030	19030	19030	0
53	20241212	185200	1606415240	19030	19030	19030	19030	0
54	20241212	185100	1606415240	19030	19030	19030	19030	0
55	20241212	185000	1606415240	19030	19030	19030	19030	0
56	20241212	184900	1606415240	19030	19030	19030	19030	0
57	20241212	184800	1606415240	19030	19030	19030	19030	0
58	20241212	184700	1606415240	19030	19030	19030	19030	0
59	20241212	184600	1606415240	19030	19030	19030	19030	0
60	20241212	184500	1606415240	19030	19030	19030	19030	0
61	20241212	184400	1606415240	19030	19030	19030	19030	0
62	20241212	184300	1606415240	19030	19030	19030	19030	39052
63	20241212	184200	1606415240	19030	19030	19030	19030	0
64	20241212	184100	1606415240	19030	19030	19030	19030	0
65	20241212	184000	1606415240	19030	19030	19030	19030	0
66	20241212	183900	1606415240	19030	19030	19030	19030	0
67	20241212	183800	1606415240	19030	19030	19030	19030	0
68	20241212	183700	1606415240	19030	19030	19030	19030	0
69	20241212	183600	1606415240	19030	19030	19030	19030	0
70	20241212	183500	1606415240	19030	19030	19030	19030	0
71	20241212	183400	1606415240	19030	19030	19030	19030	0
72	20241212	183300	1606415240	19030	19030	19030	19030	0
73	20241212	183200	1606415240	19030	19030	19030	19030	0
74	20241212	183100	1606415240	19030	19030	19030	19030	0
75	20241212	183000	1606415240	19030	19030	19030	19030	0
76	20241212	182900	1606415240	19030	19030	19030	19030	0
77	20241212	182800	1606415240	19030	19030	19030	19030	0
78	20241212	182700	1606415240	19030	19030	19030	19030	0
79	20241212	182600	1606415240	19030	19030	19030	19030	0
80	20241212	182500	1606415240	19030	19030	19030	19030	0
81	20241212	182400	1606415240	19030	19030	19030	19030	0
82	20241212	182300	1606415240	19030	19030	19030	19030	0
83	20241212	182200	1606415240	19030	19030	19030	19030	0
84	20241212	182100	1606415240	19030	19030	19030	19030	0
85	20241212	182000	1606415240	19030	19030	19030	19030	0
86	20241212	181900	1606415240	19030	19030	19030	19030	0
87	20241212	181800	1606415240	19030	19030	19030	19030	0
88	20241212	181700	1606415240	19030	19030	19030	19030	0
89	20241212	181600	1606415240	19030	19030	19030	19030	0
90	20241212	181500	1606415240	19030	19030	19030	19030	0
91	20241212	181400	1606415240	19030	19030	19030	19030	0
92	20241212	181300	1606415240	19030	19030	19030	19030	39052
93	20241212	181200	1606415240	19030	19030	19030	19030	0
94	20241212	181100	1606415240	19030	19030	19030	19030	0
95	20241212	181000	1606415240	19030	19030	19030	19030	0
96	20241212	180900	1606415240	19030	19030	19030	19030	0
97	20241212	180800	1606415240	19030	19030	19030	19030	0
98	20241212	180700	1606415240	19030	19030	19030	19030	0
99	20241212	180600	1606415240	19030	19030	19030	19030	0
100	20241212	180500	1606415240	19030	19030	19030	19030	0
101	20241212	180400	1606415240	19030	19030	19030	19030	0
102	20241212	180300	1606415240	19030	19030	19030	19030	0
103	20241212	180200	1606415240	19030	19030	19030	19030	0
104	20241212	180100	1606415240	19030	19030	19030	19030	0
105	20241212	180000	1606415240	19030	19030	19030	19030	0
106	20241212	175900	1606415240	19030	19030	19030	19030	0
107	20241212	175800	1606415240	19030	19030	19030	19030	0
108	20241212	175700	1606415240	19030	19030	19030	19030	0
109	20241212	175600	1606415240	19030	19030	19030	19030	0
110	20241212	175500	1606415240	19030	19030	19030	19030	0
111	20241212	175400	1606415240	19030	19030	19030	19030	0
112	20241212	175300	1606415240	19030	19030	19030	19030	0
113	20241212	175200	1606415240	19030	19030	19030	19030	0
114	20241212	175100	1606415240	19030	19030	19030	19030	0
115	20241212	175000	1606415240	19030	19030	19030	19030	0
116	20241212	174900	1606415240	19030	19030	19030	19030	0
117	20241212	174800	1606415240	19030	19030	19030	19030	0
118	20241212	174700	1606415240	19030	19030	19030	19030	0
119	20241212	174600	1606415240	19030	19030	19030	19030	0
120	20241212	174500	1606415240	19030	19030	19030	19030	0
121	20241212	174400	1606415240	19030	19030	19030	19030	0
122	20241212	174300	1606415240	19030	19030	19030	19030	39052
123	20241212	174200	1606415240	19030	19030	19030	19030	0
124	20241212	174100	1606415240	19030	19030	19030	19030	0
125	20241212	174000	1606415240	19030	19030	19030	19030	0
126	20241212	173900	1606415240	19030	19030	19030	19030	0
127	20241212	173800	1606415240	19030	19030	19030	19030	0
128	20241212	173700	1606415240	19030	19030	19030	19030	0
129	20241212	173600	1606415240	19030	19030	19030	19030	0
130	20241212	173500	1606415240	19030	19030	19030	19030	0
131	20241212	173400	1606415240	19030	19030	19030	19030	0
132	20241212	173300	1606415240	19030	19030	19030	19030	0
133	20241212	173200	1606415240	19030	19030	19030	19030	0
134	20241212	173100	1606415240	19030	19030	19030	19030	0
135	20241212	173000	1606415240	19030	19030	19030	19030	0
136	20241212	172900	1606415240	19030	19030	19030	19030	0
137	20241212	172800	1606415240	19030	19030	19030	19030	0
138	20241212	172700	1606415240	19030	19030	19030	19030	0
139	20241212	172600	1606415240	19030	19030	19030	19030	0
140	20241212	172500	1606415240	19030	19030	19030	19030	0
141	20241212	172400	1606415240	19030	19030	19030	19030	0
142	20241212	172300	1606415240	19030	19030	19030	19030	0
143	20241212	172200	1606415240	19030	19030	19030	19030	0
144	20241212	172100	1606415240	19030	19030	19030	19030	0
145	20241212	172000	1606415240	19030	19030	19030	19030	0
146	20241212	171900	1606415240	19030	19030	19030	19030	0
147	20241212	171800	1606415240	19030	19030	19030	19030	0
148	20241212	171700	1606415240	19030	19030	19030	19030	0
149	20241212	171600	1606415240	19030	19030	19030	19030	0
150	20241212	171500	1606415240	19030	19030	19030	19030	0
151	20241212	171400	1606415240	19030	19030	19030	19030	0
152	20241212	171300	1606415240	19030	19030	19030	19030	39052
153	20241212	171200	1606415240	19030	19030	19030	19030	0
154	20241212	171100	1606415240	19030	19030	19030	19030	0
155	20241212	171000	1606415240	19030	19030	19030	19030	0
156	20241212	170900	1606415240	19030	19030	19030	19030	0
157	20241212	170800	1606415240	19030	19030	19030	19030	0
158	20241212	170700	1606415240	19030	19030	19030	19030	0
159	20241212	170600	1606415240	19030	19030	19030	19030	0
160	20241212	170500	1606415240	19030	19030	19030	19030	0
161	20241212	170400	1606415240	19030	19030	19030	19030	0
162	20241212	170300	1606415240	19030	19030	19030	19030	0
163	20241212	170200	1606415240	19030	19030	19030	19030	0
164	20241212	170100	1606415240	19030	19030	19030	19030	0
165	20241212	170000	1606415240	19030	19030	19030	19030	0
166	20241212	165900	1606415240	19030	19030	19030	19030	0
167	20241212	165800	1606415240	19030	19030	19030	19030	0
168	20241212	165700	1606415240	19030	19030	19030	19030	0
169	20241212	165600	1606415240	19030	19030	19030	19030	0
170	20241212	165500	1606415240	19030	19030	19030	19030	0
171	20241212	165400	1606415240	19030	19030	19030	19030	0
172	20241212	165300	1606415240	19030	19030	19030	19030	0
173	20241212	165200	1606415240	19030	19030	19030	19030	0
174	20241212	165100	1606415240	19030	19030	19030	19030	0
175	20241212	165000	1606415240	19030	19030	19030	19030	0
176	20241212	164900	1606415240	19030	19030	19030	19030	0
177	20241212	164800	1606415240	19030	19030	19030	19030	0
178	20241212	164700	1606415240	19030	19030	19030	19030	0
179	20241212	164600	1606415240	19030	19030	19030	19030	0
180	20241212	164500	1606415240	19030	19030	19030	19030	0
181	20241212	164400	1606415240	19030	19030	19030	19030	0
182	20241212	164300	1606415240	19030	19030	19030	19030	39052
183	20241212	164200	1606415240	19030	19030	19030	19030	0
184	20241212	164100	1606415240	19030	19030	19030	19030	0
185	20241212	164000	1606415240	19030	19030	19030	19030	0
186	20241212	163900	1606415240	19030	19030	19030	19030	0
187	20241212	163800	1606415240	19030	19030	19030	19030	0
188	20241212	163700	1606415240	19030	19030	19030	19030	0
189	20241212	163600	1606415240	19030	19030	19030	19030	0
190	20241212	163500	1606415240	19030	19030	19030	19030	0
191	20241212	163400	1606415240	19030	19030	19030	19030	0
192	20241212	163300	1606415240	19030	19030	19030	19030	0
193	20241212	163200	1606415240	19030	19030	19030	19030	0
194	20241212	163100	1606415240	19030	19030	19030	19030	0
195	20241212	163000	1606415240	19030	19030	19030	19030	0
196	20241212	162900	1606415240	19030	19030	19030	19030	0
197	20241212	162800	1606415240	19030	19030	19030	19030	0
198	20241212	162700	1606415240	19030	19030	19030	19030	0
199	20241212	162600	1606415240	19030	19030	19030	19030	0
200	20241212	162500	1606415240	19030	19030	19030	19030	0
201	20241212	162400	1606415240	19030	19030	19030	19030	0
202	20241212	162300	1606415240	19030	19030	19030	19030	0
203	20241212	162200	1606415240	19030	19030	19030	19030	0
204	20241212	162100	1606415240	19030	19030	19030	19030	0
205	20241212	162000	1606415240	19030	19030	19030	19030	0
206	20241212	161900	1606415240	19030	19030	19030	19030	0
207	20241212	161800	1606415240	19030	19030	19030	19030	0
208	20241212	161700	1606415240	19030	19030	19030	19030	0
209	20241212	161600	1606415240	19030	19030	19030	19030	0
210	20241212	161500	1606415240	19030	19030	19030	19030	0
211	20241212	161400	1606415240	19030	19030	19030	19030	0
212	20241212	161300	1606415240	19030	19030	19030	19030	39052
213	20241212	161200	1606415240	19030	19030	19030	19030	0
214	20241212	161100	1606415240	19030	19030	19030	19030	0
215	20241212	161000	1606415240	19030	19030	19030	19030	0
216	20241212	160900	1606415240	19030	19030	19030	19030	0
217	20241212	160800	1606415240	19030	19030	19030	19030	0
218	20241212	160700	1606415240	19030	19030	19030	19030	0
219	20241212	160600	1606415240	19030	19030	19030	19030	0
220	20241212	160500	1606415240	19030	19030	19030	19030	0
221	20241212	160400	1606415240	19030	19030	19030	19030	0
222	20241212	160300	1606415240	19030	19030	19030	19030	0
223	20241212	160200	1606415240	19030	19030	19030	19030	0
224	20241212	160100	1606415240	19030	19030	19030	19030	0
225	20241212	160000	1606415240	19030	19030	19030	19030	0
226	20241212	155900	1606415240	19030	19030	19030	19030	0
227	20241212	155800	1606415240	19030	19030	19030	19030	0
228	20241212	155700	1606415240	19030	19030	19030	19030	0
229	20241212	155600	1606415240	19030	19030	19030	19030	0
230	20241212	155500	1606415240	19030	19030	19030	19030	0
231	20241212	155400	1606415240	19030	19030	19030	19030	0
232	20241212	155300	1606415240	19030	19030	19030	19030	0
233	20241212	155200	1606415240	19030	19030	19030	19030	0
234	20241212	155100	1606415240	19030	19030	19030	19030	0
235	20241212	155000	1606415240	19030	19030	19030	19030	0
236	20241212	154900	1606415240	19030	19030	19030	19030	0
237	20241212	154800	1606415240	19030	19030	19030	19030	0
238	20241212	154700	1606415240	19030	19030	19030	19030	0
239	20241212	154600	1606415240	19030	19030	19030	19030	0
240	20241212	154500	1606415240	19030	19030	19030	19030	0
241	20241212	154400	1606415240	19030	19030	19030	19030	0
242	20241212	154300	1606415240	19030	19030	19030	19030	39052
243	20241212	154200	1606415240	19030	19030	19030	19030	0
244	20241212	154100	1606415240	19030	19030	19030	19030	0
245	20241212	154000	1606415240	19030	19030	19030	19030	0
246	20241212	153900	1606415240	19030	19030	19030	19030	0
247	20241212	153800	1606415240	19030	19030	19030	19030	0
248	20241212	153700	1606415240	19030	19030	19030	19030	0
249	20241212	153600	1606415240	19030	19030	19030	19030	0
250	20241212	153500	1606415240	19030	19030	19030	19030	0
251	20241212	153400	1606415240	19030	19030	19030	19030	0
252	20241212	153300	1606415240	19030	19030	19030	19030	0
253	20241212	153200	1606415240	19030	19030	19030	19030	0
254	20241212	153100	1606415240	19030	19030	19030	19030	0
255	20241212	153000	1606415240	19030	19030	19030	19030	39052
256	20241212	152900	863255680	18850	18850	18850	18850	0
257	20241212	152800	863255680	18850	18850	18850	18850	0
258	20241212	152700	863255680	18850	18850	18850	18850	0
259	20241212	152600	863255680	18850	18850	18850	18850	0
260	20241212	152500	863255680	18850	18850	18850	18850	0
261	20241212	152400	863255680	18850	18850	18850	18850	0
262	20241212	152300	863255680	18850	18850	18850	18850	0
263	20241212	152200	863255680	18850	18850	18850	18850	0
264	20241212	152100	863255680	18850	18850	18850	18850	0
265	20241212	152000	863255680	18850	18850	18850	18850	0
266	20241212	151900	863255680	18850	18860	18860	18840	234
267	20241212	151800	858844670	18870	18910	18910	18860	49
268	20241212	151700	857919210	18870	18900	18920	18870	294
269	20241212	151600	852367620	18900	18920	18930	18900	448
270	20241212	151500	843890070	18920	18910	18920	18900	675
271	20241212	151400	831121500	18910	18880	18910	18870	697
272	20241212	151300	817950650	18880	18880	18880	18870	749
273	20241212	151200	803809850	18880	18880	18880	18870	755
274	20241212	151100	789555520	18880	18870	18880	18860	707
275	20241212	151000	776213730	18870	18860	18870	18840	698
276	20241212	150900	763042850	18860	18840	18870	18840	769
277	20241212	150800	748544110	18840	18830	18840	18790	503
278	20241212	150700	739072260	18800	18830	18830	18800	154
279	20241212	150600	736173430	18830	18790	18830	18790	214
280	20241212	150500	732147460	18800	18760	18800	18740	183
281	20241212	150400	728710300	18760	18800	18800	18740	96
282	20241212	150300	726907910	18790	18800	18800	18770	45
283	20241212	150200	726062410	18790	18760	18800	18750	538
284	20241212	150100	715962340	18740	18780	18780	18740	244
285	20241212	150000	711385740	18770	18780	18780	18770	49
286	20241212	145900	710465880	18780	18770	18780	18740	86
287	20241212	145800	708852030	18760	18750	18780	18730	115
288	20241212	145700	706696800	18760	18780	18790	18750	75
289	20241212	145600	705288740	18780	18760	18820	18750	81
290	20241212	145500	703768180	18750	18740	18760	18730	79
291	20241212	145400	702287810	18740	18740	18740	18730	116
292	20241212	145300	700114470	18740	18730	18830	18720	127
293	20241212	145200	697732850	18730	18710	18730	18700	44
294	20241212	145100	696909550	18720	18730	18740	18710	173
295	20241212	145000	693669500	18740	18750	18760	18730	88
296	20241212	144900	692020350	18760	18750	18780	18730	177
297	20241212	144800	688703070	18750	18740	18770	18730	92
298	20241212	144700	686977280	18740	18750	18780	18740	110
299	20241212	144600	684914540	18740	18750	18750	18740	50
300	20241212	144500	683977400	18750	18750	18780	18750	113
301	20241212	144400	681857010	18750	18760	18760	18740	105
302	20241212	144300	679887580	18750	18760	18760	18750	47
303	20241212	144200	679006190	18750	18750	18760	18740	37
304	20241212	144100	678312420	18760	18750	18760	18740	70
305	20241212	144000	676999860	18750	18750	18760	18750	68
306	20241212	143900	675724750	18750	18750	18760	18740	36
307	20241212	143800	675049750	18760	18740	18760	18740	52
308	20241212	143700	674075200	18740	18760	18760	18730	71
309	20241212	143600	672743510	18750	18750	18760	18720	81
310	20241212	143500	671225130	18740	18740	18740	18700	104
311	20241212	143400	669277680	18730	18700	18730	18700	137
312	20241212	143300	666714030	18700	18700	18710	18690	185
313	20241212	143200	663254030	18680	18740	18750	18660	588
314	20241212	143100	652269910	18740	18740	18750	18730	70
315	20241212	143000	650958110	18740	18710	18740	18700	73
316	20241212	142900	649592090	18720	18750	18750	18720	68
317	20241212	142800	648317350	18750	18740	18750	18730	39
318	20241212	142700	647586580	18740	18740	18760	18730	77
319	20241212	142600	646143720	18750	18740	18750	18730	71
320	20241212	142500	644812700	18740	18740	18750	18730	111
321	20241212	142400	642733310	18740	18740	18760	18730	106
322	20241212	142300	640747050	18730	18750	18760	18730	66
323	20241212	142200	639509540	18750	18760	18760	18750	74
324	20241212	142100	638121340	18760	18760	18760	18750	21
325	20241212	142000	637727440	18760	18740	18760	18740	64
326	20241212	141900	636526940	18750	18740	18750	18740	62
327	20241212	141800	635364990	18730	18750	18750	18730	24
328	20241212	141700	634915280	18750	18820	18830	18750	1051
329	20241212	141600	615173930	18820	18770	18820	18760	71
330	20241212	141500	613839840	18770	18800	18800	18760	71
331	20241212	141400	612505890	18800	18780	18800	18780	46
332	20241212	141300	611641670	18780	18780	18780	18770	66
333	20241212	141200	610402230	18780	18780	18780	18770	62
334	20241212	141100	609237920	18780	18780	18780	18770	14
335	20241212	141000	608975020	18770	18770	18780	18770	74
336	20241212	140900	607585410	18780	18780	18780	18750	33
337	20241212	140800	606966460	18780	18780	18780	18750	65
338	20241212	140700	605745910	18780	18780	18780	18770	40
339	20241212	140600	604994900	18770	18740	18780	18740	98
340	20241212	140500	603155850	18760	18740	18760	18740	19
341	20241212	140400	602799670	18740	18740	18750	18740	58
342	20241212	140300	601712580	18750	18750	18750	18730	65
343	20241212	140200	600494470	18750	18740	18750	18730	16
344	20241212	140100	600194590	18740	18760	18770	18730	90
345	20241212	140000	598506720	18760	18760	18760	18760	8
346	20241212	135900	598356640	18760	18760	18760	18750	64
347	20241212	135800	597156060	18760	18760	18770	18760	119
348	20241212	135700	594922770	18760	18750	18760	18750	19
349	20241212	135600	594566400	18750	18770	18770	18710	387
350	20241212	135500	587322390	18770	18750	18780	18750	54
351	20241212	135400	586309270	18760	18710	18760	18690	168
352	20241212	135300	583162950	18710	18750	18760	18710	104
353	20241212	135200	581215450	18760	18700	18760	18690	102
354	20241212	135100	579304400	18700	18710	18710	18690	178
355	20241212	135000	575974920	18700	18710	18710	18700	31
356	20241212	134900	575395160	18710	18710	18710	18700	67
357	20241212	134800	574141700	18710	18710	18710	18710	65
358	20241212	134700	572925550	18700	18700	18710	18700	50
359	20241212	134600	571990460	18690	18710	18740	18690	139
360	20241212	134500	569388840	18710	18700	18710	18690	80
361	20241212	134400	567893220	18710	18700	18710	18690	56
362	20241212	134300	566845940	18700	18700	18700	18690	15
363	20241212	134200	566565480	18700	18700	18700	18690	136
364	20241212	134100	564022690	18700	18690	18700	18690	61
365	20241212	134000	562882030	18700	18700	18700	18690	57
366	20241212	133900	561816140	18700	18700	18700	18690	25
367	20241212	133800	561348690	18700	18700	18700	18690	62
368	20241212	133700	560189340	18700	18690	18700	18690	61
369	20241212	133600	559048700	18690	18700	18700	18690	21
370	20241212	133500	558656010	18700	18690	18700	18690	54
371	20241212	133400	557646310	18700	18690	18700	18690	49
372	20241212	133300	556730050	18690	18700	18700	18690	61
373	20241212	133200	555589370	18690	18700	18700	18690	5
374	20241212	133100	555495910	18700	18660	18700	18660	753
375	20241212	133000	541442900	18680	18660	18690	18630	134
376	20241212	132900	538942440	18700	18660	18700	18630	97
377	20241212	132800	537133010	18650	18690	18690	18650	113
378	20241212	132700	535023730	18690	18690	18700	18690	67
379	20241212	132600	533771410	18690	18690	18700	18690	72
380	20241212	132500	532425230	18690	18700	18700	18690	43
381	20241212	132400	531621480	18700	18700	18700	18700	58
382	20241212	132300	530536880	18700	18700	18700	18700	59
383	20241212	132200	529433580	18700	18710	18720	18700	69
384	20241212	132100	528142090	18710	18750	18750	18710	61
385	20241212	132000	526999960	18750	18740	18750	18740	85
386	20241212	131900	525406560	18750	18730	18750	18730	9
387	20241212	131800	525237890	18720	18730	18730	18710	56
388	20241212	131700	524189550	18730	18770	18780	18710	156
389	20241212	131600	521266890	18770	18800	18800	18770	553
390	20241212	131500	510880030	18790	18790	18790	18790	26
391	20241212	131400	510391490	18780	18780	18780	18780	4
392	20241212	131300	510316370	18800	18800	18800	18800	94
393	20241212	131200	508549170	18790	18800	18800	18790	12
394	20241212	131100	508323630	18800	18790	18800	18790	71
395	20241212	131000	506988880	18790	18790	18790	18790	37
396	20241212	130900	506293650	18780	18790	18790	18780	49
397	20241212	130800	505372980	18790	18780	18790	18780	16
398	20241212	130700	505072410	18770	18770	18770	18770	4
399	20241212	130600	504997330	18780	18790	18790	18780	54
400	20241212	130500	503982680	18780	18790	18810	18780	106
401	20241212	130400	501990240	18790	18790	18790	18740	142
402	20241212	130300	499325220	18780	18770	18780	18770	51
403	20241212	130200	498367780	18780	18770	18780	18770	61
404	20241212	130100	497222720	18770	18790	18790	18770	81
405	20241212	130000	495701350	18780	18780	18780	18780	5
406	20241212	125900	495607450	18790	18770	18790	18770	56
407	20241212	125800	494555410	18780	18770	18810	18770	81
408	20241212	125700	493032690	18770	18810	18810	18770	37
409	20241212	125600	492337680	18810	18810	18810	18800	63
410	20241212	125500	491152700	18800	18800	18800	18790	100
411	20241212	125400	489272730	18810	18790	18810	18790	7
412	20241212	125300	489141150	18800	18800	18800	18800	60
413	20241212	125200	488013150	18790	18780	18790	18780	57
414	20241212	125100	486942220	18780	18790	18790	18780	28
415	20241212	125000	486416140	18800	18820	18830	18800	330
416	20241212	124900	480206090	18810	18800	18810	18800	22
417	20241212	124800	479792310	18800	18790	18800	18790	40
418	20241212	124700	479040350	18800	18790	18800	18790	70
419	20241212	124600	477724410	18800	18800	18800	18800	1
420	20241212	124500	477705610	18800	18790	18800	18790	62
421	20241212	124400	476540140	18790	18780	18820	18770	186
422	20241212	124300	473044890	18790	18800	18800	18790	52
423	20241212	124200	472067800	18790	18830	18850	18790	80
424	20241212	124100	470561670	18820	18840	18840	18820	17
425	20241212	124000	470241460	18840	18850	18850	18840	92
426	20241212	123900	468507660	18850	18850	18850	18850	0
427	20241212	123800	468507660	18850	18870	18870	18840	82
428	20241212	123700	466961810	18860	18860	18870	18860	63
429	20241212	123600	465773150	18860	18870	18870	18860	19
430	20241212	123500	465414680	18880	18880	18880	18870	81
431	20241212	123400	463885610	18870	18870	18870	18870	47
432	20241212	123300	462998720	18870	18860	18870	18860	216
433	20241212	123200	458922930	18860	18860	18860	18850	70
434	20241212	123100	457602850	18850	18810	18850	18800	770
435	20241212	123000	443102830	18810	18810	18810	18800	134
436	20241212	122900	440582490	18800	18790	18800	18790	100
437	20241212	122800	438702640	18790	18780	18790	18780	86
438	20241212	122700	437086940	18790	18790	18790	18790	130
439	20241212	122600	434644240	18780	18770	18790	18770	142
440	20241212	122500	431976870	18760	18770	18770	18720	136
441	20241212	122400	429427710	18780	18770	18780	18770	62
442	20241212	122300	428263400	18770	18780	18780	18770	57
443	20241212	122200	427192990	18780	18780	18780	18770	69
444	20241212	122100	425897220	18770	18770	18770	18770	4
445	20241212	122000	425822140	18780	18790	18790	18750	64
446	20241212	121900	424619970	18780	18760	18780	18760	575
447	20241212	121800	413826640	18740	18750	18750	18730	306
448	20241212	121700	408092170	18750	18760	18770	18740	714
449	20241212	121600	394707670	18760	18770	18770	18760	68
450	20241212	121500	393431380	18760	18760	18760	18750	503
451	20241212	121400	383995120	18750	18740	18750	18740	27
452	20241212	121300	383488910	18750	18740	18750	18740	63
453	20241212	121200	382307700	18750	18720	18750	18720	41
454	20241212	121100	381540110	18740	18750	18750	18720	317
455	20241212	121000	375596700	18760	18750	18760	18750	188
456	20241212	120900	372071060	18750	18750	18760	18750	58
457	20241212	120800	370983080	18750	18760	18760	18750	217
458	20241212	120700	366913880	18750	18760	18760	18750	12
459	20241212	120600	366688800	18760	18750	18760	18750	53
460	20241212	120500	365694560	18750	18750	18760	18750	65
461	20241212	120400	364475340	18750	18760	18760	18750	13
462	20241212	120300	364231490	18760	18750	18760	18750	56
463	20241212	120200	363180980	18750	18760	18760	18750	96
464	20241212	120100	361380130	18760	18760	18770	18760	66
465	20241212	120000	360141370	18760	18760	18760	18760	0
466	20241212	115900	360141370	18760	18760	18770	18750	106
467	20241212	115800	358152840	18760	18750	18760	18750	22
468	20241212	115700	357740130	18750	18750	18750	18750	6
469	20241212	115600	357627630	18760	18750	18760	18750	146
470	20241212	115500	354889670	18750	18750	18760	18750	61
471	20241212	115400	353745420	18750	18750	18750	18750	7
472	20241212	115300	353614170	18750	18730	18750	18730	6
473	20241212	115200	353501730	18750	18770	18770	18750	106
474	20241212	115100	351512630	18760	18770	18770	18760	51
475	20241212	115000	350555410	18760	18760	18760	18760	5
476	20241212	114900	350461610	18770	18770	18770	18770	43
477	20241212	114800	349654500	18770	18740	18770	18730	94
478	20241212	114700	347892170	18740	18770	18770	18740	82
479	20241212	114600	346353610	18760	18760	18760	18760	5
480	20241212	114500	346259810	18770	18770	18770	18770	60
481	20241212	114400	345133610	18760	18770	18770	18760	49
482	20241212	114300	344213930	18760	18760	18760	18760	5
483	20241212	114200	344120130	18770	18760	18770	18760	63
484	20241212	114100	342937760	18770	18760	18770	18760	51
485	20241212	114000	341980550	18760	18760	18760	18760	6
486	20241212	113900	341867990	18750	18760	18760	18740	6
487	20241212	113800	341755480	18770	18760	18770	18740	75
488	20241212	113700	340348030	18770	18760	18770	18760	109
489	20241212	113600	338302430	18770	18760	18770	18760	12
490	20241212	113500	338077210	18760	18770	18770	18760	6
491	20241212	113400	337964620	18770	18750	18770	18750	116
492	20241212	113300	335787550	18750	18740	18760	18740	36
493	20241212	113200	335112850	18730	18740	18740	18730	7
494	20241212	113100	334981720	18740	18770	18770	18740	172
495	20241212	113000	331755600	18770	18770	18770	18770	369
496	20241212	112900	324829470	18760	18770	18770	18760	54
497	20241212	112800	323815940	18760	18760	18770	18750	63
498	20241212	112700	322634100	18740	18730	18740	18720	50
499	20241212	112600	321697630	18720	18760	18760	18720	70
500	20241212	112500	320384960	18750	18760	18760	18750	10
501	20241212	112400	320197440	18750	18750	18760	18750	52
502	20241212	112300	319222430	18740	18730	18740	18730	28
503	20241212	112200	318697760	18740	18720	18740	18720	68
504	20241212	112100	317424760	18720	18730	18730	18720	21
505	20241212	112000	317031480	18720	18720	18720	18720	5
506	20241212	111900	316937880	18710	18720	18730	18710	57
507	20241212	111800	315870420	18730	18720	18730	18720	5
508	20241212	111700	315776790	18730	18720	18730	18710	68
509	20241212	111600	314503760	18730	18730	18730	18720	53
510	20241212	111500	313511110	18730	18720	18730	18720	48
511	20241212	111400	312612540	18720	18730	18730	18720	45
512	20241212	111300	311770120	18730	18730	18730	18720	55
513	20241212	111200	310740030	18730	18680	18730	18660	1023
514	20241212	111100	291624940	18680	18660	18690	18660	465
515	20241212	111000	282941240	18670	18690	18690	18670	662
516	20241212	110900	270577530	18700	18700	18700	18690	70
517	20241212	110800	269268570	18700	18710	18710	18700	56
518	20241212	110700	268220900	18700	18700	18710	18700	10
519	20241212	110600	268033860	18700	18710	18710	18700	108
520	20241212	110500	266013510	18720	18720	18720	18710	266
521	20241212	110400	261036140	18720	18710	18720	18710	28
522	20241212	110300	260512030	18720	18730	18730	18710	138
523	20241212	110200	257929440	18720	18770	18770	18720	256
524	20241212	110100	253127400	18760	18770	18770	18760	6
525	20241212	110000	253014820	18770	18760	18770	18760	11
526	20241212	105900	252808430	18770	18750	18770	18720	337
527	20241212	105800	246493350	18760	18740	18770	18710	75
528	20241212	105700	245087040	18730	18750	18770	18730	87
529	20241212	105600	243455300	18760	18720	18760	18710	80
530	20241212	105500	241956270	18720	18760	18760	18710	69
531	20241212	105400	240663640	18750	18740	18760	18740	63
532	20241212	105300	239482000	18730	18740	18740	18710	268
533	20241212	105200	234461860	18750	18760	18760	18740	195
534	20241212	105100	230806350	18760	18750	18770	18740	44
535	20241212	105000	229981360	18760	18770	18770	18750	91
536	20241212	104900	228273930	18760	18770	18770	18750	38
537	20241212	104800	227561000	18770	18750	18770	18750	57
538	20241212	104700	226491640	18750	18760	18760	18750	71
539	20241212	104600	225159910	18750	18770	18770	18740	73
540	20241212	104500	223790480	18770	18750	18770	18750	48
541	20241212	104400	222890350	18760	18740	18760	18740	61
542	20241212	104300	221746130	18750	18740	18770	18740	48
543	20241212	104200	220845750	18740	18770	18770	18740	280
544	20241212	104100	215596820	18770	18770	18770	18750	48
545	20241212	104000	214695940	18760	18750	18770	18750	48
546	20241212	103900	213795120	18750	18750	18770	18750	60
547	20241212	103800	212669010	18750	18770	18770	18740	85
548	20241212	103700	211074230	18770	18750	18770	18750	44
549	20241212	103600	210248900	18760	18760	18760	18750	129
550	20241212	103500	207829920	18750	18750	18760	18750	137
551	20241212	103400	205260880	18750	18730	18750	18730	320
552	20241212	103300	199262100	18730	18720	18740	18720	52
553	20241212	103200	198287760	18730	18730	18740	18730	76
554	20241212	103100	196863640	18720	18740	18740	18690	179
555	20241212	103000	193513600	18740	18720	18740	18720	84
556	20241212	102900	191939830	18720	18730	18730	18710	34
557	20241212	102800	191303130	18720	18710	18730	18710	66
558	20241212	102700	190067030	18700	18730	18730	18700	47
559	20241212	102600	189186840	18730	18740	18740	18720	136
560	20241212	102500	186639220	18740	18740	18750	18710	174
561	20241212	102400	183379340	18750	18750	18750	18730	480
562	20241212	102300	174385930	18740	18750	18750	18740	63
563	20241212	102200	173204900	18750	18730	18750	18720	252
564	20241212	102100	168482610	18730	18730	18740	18720	50
565	20241212	102000	167545710	18740	18740	18740	18730	81
566	20241212	101900	166027790	18740	18730	18740	18720	34
567	20241212	101800	165390780	18730	18730	18730	18710	97
568	20241212	101700	163574260	18730	18720	18730	18720	50
569	20241212	101600	162637820	18720	18730	18730	18720	93
570	20241212	101500	160896170	18730	18720	18730	18710	77
571	20241212	101400	159454980	18720	18680	18720	18670	151
572	20241212	101300	156633540	18670	18680	18680	18670	67
573	20241212	101200	155382100	18670	18680	18680	18670	70
574	20241212	101100	154074580	18670	18680	18680	18670	67
575	20241212	101000	152823080	18670	18700	18720	18670	400
576	20241212	100900	145346390	18700	18700	18720	18700	55
577	20241212	100800	144317390	18690	18710	18720	18690	193
578	20241212	100700	140706720	18710	18710	18720	18700	34
579	20241212	100600	140070650	18710	18710	18710	18700	122
580	20241212	100500	137788520	18700	18700	18710	18700	58
581	20241212	100400	136703510	18700	18710	18710	18700	75
582	20241212	100300	135300410	18710	18710	18710	18700	47
583	20241212	100200	134421100	18710	18690	18710	18690	60
584	20241212	100100	133298820	18700	18690	18700	18650	356
585	20241212	100000	126655170	18680	18640	18690	18640	145
586	20241212	095900	123947310	18650	18660	18680	18640	22
587	20241212	095800	123536580	18680	18650	18680	18650	11
588	20241212	095700	123331240	18680	18680	18680	18670	40
589	20241212	095600	122584370	18680	18670	18680	18660	17
590	20241212	095500	122266880	18680	18690	18690	18660	38
591	20241212	095400	121556990	18680	18670	18680	18660	28
592	20241212	095300	121034100	18670	18660	18680	18660	11
593	20241212	095200	120828680	18690	18660	18690	18650	82
594	20241212	095100	119297440	18670	18640	18680	18640	32
595	20241212	095000	118700290	18650	18650	18650	18640	11
596	20241212	094900	118495150	18650	18650	18680	18650	253
597	20241212	094800	113775700	18640	18650	18650	18640	9
598	20241212	094700	113607890	18650	18630	18650	18630	15
599	20241212	094600	113328330	18640	18620	18640	18620	10
600	20241212	094500	113142060	18640	18640	18650	18630	22
601	20241212	094400	112732030	18640	18700	18700	18630	977
602	20241212	094300	94486830	18710	18710	18710	18700	19
603	20241212	094200	94131420	18710	18710	18710	18700	31
604	20241212	094100	93551610	18700	18710	18710	18700	14
605	20241212	094000	93289710	18700	18700	18710	18700	357
606	20241212	093900	86613390	18710	18710	18710	18700	23
607	20241212	093800	86183180	18710	18710	18710	18710	14
608	20241212	093700	85921240	18720	18720	18720	18720	16
609	20241212	093600	85621720	18720	18710	18720	18710	11
610	20241212	093500	85415860	18720	18720	18720	18720	12
611	20241212	093400	85191220	18720	18740	18740	18720	55
612	20241212	093300	84161060	18740	18710	18740	18710	123
613	20241212	093200	81858140	18710	18710	18710	18700	52
614	20241212	093100	80885290	18710	18710	18710	18710	13
615	20241212	093000	80642060	18710	18710	18710	18710	12
616	20241212	092900	80417540	18710	18710	18710	18710	5
617	20241212	092800	80323990	18710	18660	18710	18660	1010
618	20241212	092700	61452490	18660	18660	18660	18650	13
619	20241212	092600	61209920	18660	18660	18660	18660	10
620	20241212	092500	61023320	18650	18660	18660	18650	79
621	20241212	092400	59549890	18660	18610	18660	18610	438
622	20241212	092300	51395410	18610	18610	18610	18610	12
623	20241212	092200	51172090	18600	18610	18610	18600	26
624	20241212	092100	50688400	18620	18630	18660	18620	233
625	20241212	092000	46347150	18630	18630	18630	18630	12
626	20241212	091900	46123590	18630	18630	18630	18620	11
627	20241212	091800	45918670	18620	18550	18620	18550	910
628	20241212	091700	28998550	18550	18590	18590	18550	62
629	20241212	091600	27846990	18590	18610	18610	18590	25
630	20241212	091500	27381800	18610	18600	18610	18600	34
631	20241212	091400	26749330	18600	18590	18600	18590	12
632	20241212	091300	26526190	18590	18580	18590	18550	44
633	20241212	091200	25709620	18590	18580	18590	18580	12
634	20241212	091100	25486550	18580	18580	18580	18560	129
635	20241212	091000	23089750	18580	18560	18580	18560	169
636	20241212	090900	19952130	18560	18560	18560	18560	0
637	20241212	090800	19952130	18560	18560	18560	18490	44
638	20241212	090700	19137800	18570	18570	18570	18570	10
639	20241212	090600	18952100	18570	18540	18570	18540	110
640	20241212	090500	16911460	18540	18540	18540	18490	41
641	20241212	090400	16152970	18540	18540	18540	18540	11
642	20241212	090300	15949030	18480	18550	18550	18480	218
643	20241212	090200	11914970	18540	18480	18540	18480	34
644	20241212	090100	11286590	18540	18550	18550	18540	14
645	20241212	090000	11026910	18510	18470	18510	18470	597