KissMeData/237880/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204800	1162856270	17630	17630	17630	17630	2181
3	20241213	204700	1162856270	17630	17630	17630	17630	0
4	20241213	204600	1162856270	17630	17630	17630	17630	0
5	20241213	204500	1162856270	17630	17630	17630	17630	0
6	20241213	204400	1162856270	17630	17630	17630	17630	0
7	20241213	204300	1162856270	17630	17630	17630	17630	0
8	20241213	204200	1162856270	17630	17630	17630	17630	0
9	20241213	204100	1162856270	17630	17630	17630	17630	0
10	20241213	204000	1162856270	17630	17630	17630	17630	0
11	20241213	203900	1162856270	17630	17630	17630	17630	0
12	20241213	203800	1162856270	17630	17630	17630	17630	0
13	20241213	203700	1162856270	17630	17630	17630	17630	0
14	20241213	203600	1162856270	17630	17630	17630	17630	0
15	20241213	203500	1162856270	17630	17630	17630	17630	0
16	20241213	203400	1162856270	17630	17630	17630	17630	0
17	20241213	203300	1162856270	17630	17630	17630	17630	0
18	20241213	203200	1162856270	17630	17630	17630	17630	0
19	20241213	203100	1162856270	17630	17630	17630	17630	0
20	20241213	203000	1162856270	17630	17630	17630	17630	0
21	20241213	202900	1162856270	17630	17630	17630	17630	0
22	20241213	202800	1162856270	17630	17630	17630	17630	0
23	20241213	202700	1162856270	17630	17630	17630	17630	0
24	20241213	202600	1162856270	17630	17630	17630	17630	0
25	20241213	202500	1162856270	17630	17630	17630	17630	0
26	20241213	202400	1162856270	17630	17630	17630	17630	0
27	20241213	202300	1162856270	17630	17630	17630	17630	0
28	20241213	202200	1162856270	17630	17630	17630	17630	0
29	20241213	202100	1162856270	17630	17630	17630	17630	0
30	20241213	202000	1162856270	17630	17630	17630	17630	0
31	20241213	201900	1162856270	17630	17630	17630	17630	0
32	20241213	201800	1162856270	17630	17630	17630	17630	2181
33	20241213	201700	1162856270	17630	17630	17630	17630	0
34	20241213	201600	1162856270	17630	17630	17630	17630	0
35	20241213	201500	1162856270	17630	17630	17630	17630	0
36	20241213	201400	1162856270	17630	17630	17630	17630	0
37	20241213	201300	1162856270	17630	17630	17630	17630	0
38	20241213	201200	1162856270	17630	17630	17630	17630	0
39	20241213	201100	1162856270	17630	17630	17630	17630	0
40	20241213	201000	1162856270	17630	17630	17630	17630	0
41	20241213	200900	1162856270	17630	17630	17630	17630	0
42	20241213	200800	1162856270	17630	17630	17630	17630	0
43	20241213	200700	1162856270	17630	17630	17630	17630	0
44	20241213	200600	1162856270	17630	17630	17630	17630	0
45	20241213	200500	1162856270	17630	17630	17630	17630	0
46	20241213	200400	1162856270	17630	17630	17630	17630	0
47	20241213	200300	1162856270	17630	17630	17630	17630	0
48	20241213	200200	1162856270	17630	17630	17630	17630	0
49	20241213	200100	1162856270	17630	17630	17630	17630	0
50	20241213	200000	1162856270	17630	17630	17630	17630	0
51	20241213	195900	1162856270	17630	17630	17630	17630	0
52	20241213	195800	1162856270	17630	17630	17630	17630	0
53	20241213	195700	1162856270	17630	17630	17630	17630	0
54	20241213	195600	1162856270	17630	17630	17630	17630	0
55	20241213	195500	1162856270	17630	17630	17630	17630	0
56	20241213	195400	1162856270	17630	17630	17630	17630	0
57	20241213	195300	1162856270	17630	17630	17630	17630	0
58	20241213	195200	1162856270	17630	17630	17630	17630	0
59	20241213	195100	1162856270	17630	17630	17630	17630	0
60	20241213	195000	1162856270	17630	17630	17630	17630	0
61	20241213	194900	1162856270	17630	17630	17630	17630	0
62	20241213	194800	1162856270	17630	17630	17630	17630	2181
63	20241213	194700	1162856270	17630	17630	17630	17630	0
64	20241213	194600	1162856270	17630	17630	17630	17630	0
65	20241213	194500	1162856270	17630	17630	17630	17630	0
66	20241213	194400	1162856270	17630	17630	17630	17630	0
67	20241213	194300	1162856270	17630	17630	17630	17630	0
68	20241213	194200	1162856270	17630	17630	17630	17630	0
69	20241213	194100	1162856270	17630	17630	17630	17630	0
70	20241213	194000	1162856270	17630	17630	17630	17630	0
71	20241213	193900	1162856270	17630	17630	17630	17630	0
72	20241213	193800	1162856270	17630	17630	17630	17630	0
73	20241213	193700	1162856270	17630	17630	17630	17630	0
74	20241213	193600	1162856270	17630	17630	17630	17630	0
75	20241213	193500	1162856270	17630	17630	17630	17630	0
76	20241213	193400	1162856270	17630	17630	17630	17630	0
77	20241213	193300	1162856270	17630	17630	17630	17630	0
78	20241213	193200	1162856270	17630	17630	17630	17630	0
79	20241213	193100	1162856270	17630	17630	17630	17630	0
80	20241213	193000	1162856270	17630	17630	17630	17630	0
81	20241213	192900	1162856270	17630	17630	17630	17630	0
82	20241213	192800	1162856270	17630	17630	17630	17630	0
83	20241213	192700	1162856270	17630	17630	17630	17630	0
84	20241213	192600	1162856270	17630	17630	17630	17630	0
85	20241213	192500	1162856270	17630	17630	17630	17630	0
86	20241213	192400	1162856270	17630	17630	17630	17630	0
87	20241213	192300	1162856270	17630	17630	17630	17630	0
88	20241213	192200	1162856270	17630	17630	17630	17630	0
89	20241213	192100	1162856270	17630	17630	17630	17630	0
90	20241213	192000	1162856270	17630	17630	17630	17630	0
91	20241213	191900	1162856270	17630	17630	17630	17630	0
92	20241213	191800	1162856270	17630	17630	17630	17630	2181
93	20241213	191700	1162856270	17630	17630	17630	17630	0
94	20241213	191600	1162856270	17630	17630	17630	17630	0
95	20241213	191500	1162856270	17630	17630	17630	17630	0
96	20241213	191400	1162856270	17630	17630	17630	17630	0
97	20241213	191300	1162856270	17630	17630	17630	17630	0
98	20241213	191200	1162856270	17630	17630	17630	17630	0
99	20241213	191100	1162856270	17630	17630	17630	17630	0
100	20241213	191000	1162856270	17630	17630	17630	17630	0
101	20241213	190900	1162856270	17630	17630	17630	17630	0
102	20241213	190800	1162856270	17630	17630	17630	17630	0
103	20241213	190700	1162856270	17630	17630	17630	17630	0
104	20241213	190600	1162856270	17630	17630	17630	17630	0
105	20241213	190500	1162856270	17630	17630	17630	17630	0
106	20241213	190400	1162856270	17630	17630	17630	17630	0
107	20241213	190300	1162856270	17630	17630	17630	17630	0
108	20241213	190200	1162856270	17630	17630	17630	17630	0
109	20241213	190100	1162856270	17630	17630	17630	17630	0
110	20241213	190000	1162856270	17630	17630	17630	17630	0
111	20241213	185900	1162856270	17630	17630	17630	17630	0
112	20241213	185800	1162856270	17630	17630	17630	17630	0
113	20241213	185700	1162856270	17630	17630	17630	17630	0
114	20241213	185600	1162856270	17630	17630	17630	17630	0
115	20241213	185500	1162856270	17630	17630	17630	17630	0
116	20241213	185400	1162856270	17630	17630	17630	17630	0
117	20241213	185300	1162856270	17630	17630	17630	17630	0
118	20241213	185200	1162856270	17630	17630	17630	17630	0
119	20241213	185100	1162856270	17630	17630	17630	17630	0
120	20241213	185000	1162856270	17630	17630	17630	17630	0
121	20241213	184900	1162856270	17630	17630	17630	17630	0
122	20241213	184800	1162856270	17630	17630	17630	17630	2181
123	20241213	184700	1162856270	17630	17630	17630	17630	0
124	20241213	184600	1162856270	17630	17630	17630	17630	0
125	20241213	184500	1162856270	17630	17630	17630	17630	0
126	20241213	184400	1162856270	17630	17630	17630	17630	0
127	20241213	184300	1162856270	17630	17630	17630	17630	0
128	20241213	184200	1162856270	17630	17630	17630	17630	0
129	20241213	184100	1162856270	17630	17630	17630	17630	0
130	20241213	184000	1162856270	17630	17630	17630	17630	0
131	20241213	183900	1162856270	17630	17630	17630	17630	0
132	20241213	183800	1162856270	17630	17630	17630	17630	0
133	20241213	183700	1162856270	17630	17630	17630	17630	0
134	20241213	183600	1162856270	17630	17630	17630	17630	0
135	20241213	183500	1162856270	17630	17630	17630	17630	0
136	20241213	183400	1162856270	17630	17630	17630	17630	0
137	20241213	183300	1162856270	17630	17630	17630	17630	0
138	20241213	183200	1162856270	17630	17630	17630	17630	0
139	20241213	183100	1162856270	17630	17630	17630	17630	0
140	20241213	183000	1162856270	17630	17630	17630	17630	0
141	20241213	182900	1162856270	17630	17630	17630	17630	0
142	20241213	182800	1162856270	17630	17630	17630	17630	0
143	20241213	182700	1162856270	17630	17630	17630	17630	0
144	20241213	182600	1162856270	17630	17630	17630	17630	0
145	20241213	182500	1162856270	17630	17630	17630	17630	0
146	20241213	182400	1162856270	17630	17630	17630	17630	0
147	20241213	182300	1162856270	17630	17630	17630	17630	0
148	20241213	182200	1162856270	17630	17630	17630	17630	0
149	20241213	182100	1162856270	17630	17630	17630	17630	0
150	20241213	182000	1162856270	17630	17630	17630	17630	0
151	20241213	181900	1162856270	17630	17630	17630	17630	0
152	20241213	181800	1162856270	17630	17630	17630	17630	2181
153	20241213	181700	1162856270	17630	17630	17630	17630	0
154	20241213	181600	1162856270	17630	17630	17630	17630	0
155	20241213	181500	1162856270	17630	17630	17630	17630	0
156	20241213	181400	1162856270	17630	17630	17630	17630	0
157	20241213	181300	1162856270	17630	17630	17630	17630	0
158	20241213	181200	1162856270	17630	17630	17630	17630	0
159	20241213	181100	1162856270	17630	17630	17630	17630	0
160	20241213	181000	1162856270	17630	17630	17630	17630	0
161	20241213	180900	1162856270	17630	17630	17630	17630	0
162	20241213	180800	1162856270	17630	17630	17630	17630	0
163	20241213	180700	1162856270	17630	17630	17630	17630	0
164	20241213	180600	1162856270	17630	17630	17630	17630	0
165	20241213	180500	1162856270	17630	17630	17630	17630	0
166	20241213	180400	1162856270	17630	17630	17630	17630	0
167	20241213	180300	1162856270	17630	17630	17630	17630	0
168	20241213	180200	1162856270	17630	17630	17630	17630	0
169	20241213	180100	1162856270	17630	17630	17630	17630	0
170	20241213	180000	1162856270	17630	17630	17630	17630	0
171	20241213	175900	1162856270	17630	17630	17630	17630	0
172	20241213	175800	1162856270	17630	17630	17630	17630	0
173	20241213	175700	1162856270	17630	17630	17630	17630	0
174	20241213	175600	1162856270	17630	17630	17630	17630	0
175	20241213	175500	1162856270	17630	17630	17630	17630	0
176	20241213	175400	1162856270	17630	17630	17630	17630	0
177	20241213	175300	1162856270	17630	17630	17630	17630	0
178	20241213	175200	1162856270	17630	17630	17630	17630	0
179	20241213	175100	1162856270	17630	17630	17630	17630	0
180	20241213	175000	1162856270	17630	17630	17630	17630	0
181	20241213	174900	1162856270	17630	17630	17630	17630	0
182	20241213	174800	1162856270	17630	17630	17630	17630	2181
183	20241213	174700	1162856270	17630	17630	17630	17630	0
184	20241213	174600	1162856270	17630	17630	17630	17630	0
185	20241213	174500	1162856270	17630	17630	17630	17630	0
186	20241213	174400	1162856270	17630	17630	17630	17630	0
187	20241213	174300	1162856270	17630	17630	17630	17630	0
188	20241213	174200	1162856270	17630	17630	17630	17630	0
189	20241213	174100	1162856270	17630	17630	17630	17630	0
190	20241213	174000	1162856270	17630	17630	17630	17630	0
191	20241213	173900	1162856270	17630	17630	17630	17630	0
192	20241213	173800	1162856270	17630	17630	17630	17630	0
193	20241213	173700	1162856270	17630	17630	17630	17630	0
194	20241213	173600	1162856270	17630	17630	17630	17630	0
195	20241213	173500	1162856270	17630	17630	17630	17630	0
196	20241213	173400	1162856270	17630	17630	17630	17630	0
197	20241213	173300	1162856270	17630	17630	17630	17630	0
198	20241213	173200	1162856270	17630	17630	17630	17630	0
199	20241213	173100	1162856270	17630	17630	17630	17630	0
200	20241213	173000	1162856270	17630	17630	17630	17630	0
201	20241213	172900	1162856270	17630	17630	17630	17630	0
202	20241213	172800	1162856270	17630	17630	17630	17630	0
203	20241213	172700	1162856270	17630	17630	17630	17630	0
204	20241213	172600	1162856270	17630	17630	17630	17630	0
205	20241213	172500	1162856270	17630	17630	17630	17630	0
206	20241213	172400	1162856270	17630	17630	17630	17630	0
207	20241213	172300	1162856270	17630	17630	17630	17630	0
208	20241213	172200	1162856270	17630	17630	17630	17630	0
209	20241213	172100	1162856270	17630	17630	17630	17630	0
210	20241213	172000	1162856270	17630	17630	17630	17630	0
211	20241213	171900	1162856270	17630	17630	17630	17630	0
212	20241213	171800	1162856270	17630	17630	17630	17630	2181
213	20241213	171700	1162856270	17630	17630	17630	17630	0
214	20241213	171600	1162856270	17630	17630	17630	17630	0
215	20241213	171500	1162856270	17630	17630	17630	17630	0
216	20241213	171400	1162856270	17630	17630	17630	17630	0
217	20241213	171300	1162856270	17630	17630	17630	17630	0
218	20241213	171200	1162856270	17630	17630	17630	17630	0
219	20241213	171100	1162856270	17630	17630	17630	17630	0
220	20241213	171000	1162856270	17630	17630	17630	17630	0
221	20241213	170900	1162856270	17630	17630	17630	17630	0
222	20241213	170800	1162856270	17630	17630	17630	17630	0
223	20241213	170700	1162856270	17630	17630	17630	17630	0
224	20241213	170600	1162856270	17630	17630	17630	17630	0
225	20241213	170500	1162856270	17630	17630	17630	17630	0
226	20241213	170400	1162856270	17630	17630	17630	17630	0
227	20241213	170300	1162856270	17630	17630	17630	17630	0
228	20241213	170200	1162856270	17630	17630	17630	17630	0
229	20241213	170100	1162856270	17630	17630	17630	17630	0
230	20241213	170000	1162856270	17630	17630	17630	17630	0
231	20241213	165900	1162856270	17630	17630	17630	17630	0
232	20241213	165800	1162856270	17630	17630	17630	17630	0
233	20241213	165700	1162856270	17630	17630	17630	17630	0
234	20241213	165600	1162856270	17630	17630	17630	17630	0
235	20241213	165500	1162856270	17630	17630	17630	17630	0
236	20241213	165400	1162856270	17630	17630	17630	17630	0
237	20241213	165300	1162856270	17630	17630	17630	17630	0
238	20241213	165200	1162856270	17630	17630	17630	17630	0
239	20241213	165100	1162856270	17630	17630	17630	17630	0
240	20241213	165000	1162856270	17630	17630	17630	17630	0
241	20241213	164900	1162856270	17630	17630	17630	17630	0
242	20241213	164800	1162856270	17630	17630	17630	17630	2181
243	20241213	164700	1162856270	17630	17630	17630	17630	0
244	20241213	164600	1162856270	17630	17630	17630	17630	0
245	20241213	164500	1162856270	17630	17630	17630	17630	0
246	20241213	164400	1162856270	17630	17630	17630	17630	0
247	20241213	164300	1162856270	17630	17630	17630	17630	0
248	20241213	164200	1162856270	17630	17630	17630	17630	0
249	20241213	164100	1162856270	17630	17630	17630	17630	0
250	20241213	164000	1162856270	17630	17630	17630	17630	0
251	20241213	163900	1162856270	17630	17630	17630	17630	0
252	20241213	163800	1162856270	17630	17630	17630	17630	0
253	20241213	163700	1162856270	17630	17630	17630	17630	0
254	20241213	163600	1162856270	17630	17630	17630	17630	0
255	20241213	163500	1162856270	17630	17630	17630	17630	0
256	20241213	163400	1162856270	17630	17630	17630	17630	0
257	20241213	163300	1162856270	17630	17630	17630	17630	0
258	20241213	163200	1162856270	17630	17630	17630	17630	0
259	20241213	163100	1162856270	17630	17630	17630	17630	0
260	20241213	163000	1162856270	17630	17630	17630	17630	0
261	20241213	162900	1162856270	17630	17630	17630	17630	0
262	20241213	162800	1162856270	17630	17630	17630	17630	0
263	20241213	162700	1162856270	17630	17630	17630	17630	0
264	20241213	162600	1162856270	17630	17630	17630	17630	0
265	20241213	162500	1162856270	17630	17630	17630	17630	0
266	20241213	162400	1162856270	17630	17630	17630	17630	0
267	20241213	162300	1162856270	17630	17630	17630	17630	0
268	20241213	162200	1162856270	17630	17630	17630	17630	0
269	20241213	162100	1162856270	17630	17630	17630	17630	0
270	20241213	162000	1162856270	17630	17630	17630	17630	0
271	20241213	161900	1162856270	17630	17630	17630	17630	0
272	20241213	161800	1162856270	17630	17630	17630	17630	2181
273	20241213	161700	1162856270	17630	17630	17630	17630	0
274	20241213	161600	1162856270	17630	17630	17630	17630	0
275	20241213	161500	1162856270	17630	17630	17630	17630	0
276	20241213	161400	1162856270	17630	17630	17630	17630	0
277	20241213	161300	1162856270	17630	17630	17630	17630	0
278	20241213	161200	1162856270	17630	17630	17630	17630	0
279	20241213	161100	1162856270	17630	17630	17630	17630	0
280	20241213	161000	1162856270	17630	17630	17630	17630	0
281	20241213	160900	1162856270	17630	17630	17630	17630	0
282	20241213	160800	1162856270	17630	17630	17630	17630	0
283	20241213	160700	1162856270	17630	17630	17630	17630	0
284	20241213	160600	1162856270	17630	17630	17630	17630	0
285	20241213	160500	1162856270	17630	17630	17630	17630	0
286	20241213	160400	1162856270	17630	17630	17630	17630	0
287	20241213	160300	1162856270	17630	17630	17630	17630	0
288	20241213	160200	1162856270	17630	17630	17630	17630	0
289	20241213	160100	1162856270	17630	17630	17630	17630	0
290	20241213	160000	1162856270	17630	17630	17630	17630	0
291	20241213	155900	1162856270	17630	17630	17630	17630	0
292	20241213	155800	1162856270	17630	17630	17630	17630	0
293	20241213	155700	1162856270	17630	17630	17630	17630	0
294	20241213	155600	1162856270	17630	17630	17630	17630	0
295	20241213	155500	1162856270	17630	17630	17630	17630	0
296	20241213	155400	1162856270	17630	17630	17630	17630	0
297	20241213	155300	1162856270	17630	17630	17630	17630	0
298	20241213	155200	1162856270	17630	17630	17630	17630	0
299	20241213	155100	1162856270	17630	17630	17630	17630	0
300	20241213	155000	1162856270	17630	17630	17630	17630	0
301	20241213	154900	1162856270	17630	17630	17630	17630	0
302	20241213	154800	1162856270	17630	17630	17630	17630	2181
303	20241213	154700	1162856270	17630	17630	17630	17630	0
304	20241213	154600	1162856270	17630	17630	17630	17630	0
305	20241213	154500	1162856270	17630	17630	17630	17630	0
306	20241213	154400	1162856270	17630	17630	17630	17630	0
307	20241213	154300	1162856270	17630	17630	17630	17630	0
308	20241213	154200	1162856270	17630	17630	17630	17630	0
309	20241213	154100	1162856270	17630	17630	17630	17630	0
310	20241213	154000	1162856270	17630	17630	17630	17630	0
311	20241213	153900	1162856270	17630	17630	17630	17630	0
312	20241213	153800	1162856270	17630	17630	17630	17630	0
313	20241213	153700	1162856270	17630	17630	17630	17630	0
314	20241213	153600	1162856270	17630	17630	17630	17630	0
315	20241213	153500	1162856270	17630	17630	17630	17630	0
316	20241213	153400	1162856270	17630	17630	17630	17630	0
317	20241213	153300	1162856270	17630	17630	17630	17630	0
318	20241213	153200	1162856270	17630	17630	17630	17630	0
319	20241213	153100	1162856270	17630	17630	17630	17630	0
320	20241213	153000	1162856270	17630	17630	17630	17630	2181
321	20241213	152900	1124405240	17570	17570	17570	17570	0
322	20241213	152800	1124405240	17570	17570	17570	17570	0
323	20241213	152700	1124405240	17570	17570	17570	17570	0
324	20241213	152600	1124405240	17570	17570	17570	17570	0
325	20241213	152500	1124405240	17570	17570	17570	17570	0
326	20241213	152400	1124405240	17570	17570	17570	17570	0
327	20241213	152300	1124405240	17570	17570	17570	17570	0
328	20241213	152200	1124405240	17570	17570	17570	17570	0
329	20241213	152100	1124405240	17570	17570	17570	17570	0
330	20241213	152000	1124405240	17570	17570	17570	17570	0
331	20241213	151900	1124405240	17570	17570	17580	17560	607
332	20241213	151800	1113738060	17570	17540	17570	17540	236
333	20241213	151700	1109594530	17550	17560	17560	17540	138
334	20241213	151600	1107171870	17570	17550	17570	17550	370
335	20241213	151500	1100678090	17540	17570	17570	17540	266
336	20241213	151400	1096007910	17570	17550	17570	17530	308
337	20241213	151300	1090599400	17540	17560	17580	17540	321
338	20241213	151200	1084966810	17560	17560	17560	17560	23
339	20241213	151100	1084562930	17560	17550	17560	17540	201
340	20241213	151000	1081035560	17560	17550	17560	17550	97
341	20241213	150900	1079332800	17560	17550	17570	17550	488
342	20241213	150800	1070759200	17550	17540	17550	17530	62
343	20241213	150700	1069671690	17540	17540	17540	17530	104
344	20241213	150600	1067847540	17540	17540	17550	17540	285
345	20241213	150500	1062846850	17540	17550	17550	17540	164
346	20241213	150400	1059970020	17550	17540	17550	17530	281
347	20241213	150300	1055040440	17540	17530	17540	17530	140
348	20241213	150200	1052585240	17540	17540	17550	17520	199
349	20241213	150100	1049094890	17540	17530	17540	17530	269
350	20241213	150000	1044378830	17530	17540	17550	17530	68
351	20241213	145900	1043186710	17530	17530	17550	17520	259
352	20241213	145800	1038645310	17530	17520	17530	17520	29
353	20241213	145700	1038137010	17530	17540	17540	17530	165
354	20241213	145600	1035243260	17550	17520	17550	17520	384
355	20241213	145500	1028508910	17530	17530	17540	17520	285
356	20241213	145400	1023511850	17530	17540	17540	17530	112
357	20241213	145300	1021547560	17550	17560	17560	17550	53
358	20241213	145200	1020617150	17560	17560	17560	17550	336
359	20241213	145100	1014718460	17550	17570	17570	17550	424
360	20241213	145000	1007274340	17570	17520	17570	17520	8224
361	20241213	144900	862955410	17510	17510	17510	17510	88
362	20241213	144800	861414530	17510	17510	17510	17500	64
363	20241213	144700	860293900	17510	17510	17510	17500	118
364	20241213	144600	858228120	17510	17520	17520	17510	43
365	20241213	144500	857475130	17520	17510	17520	17510	151
366	20241213	144400	854831090	17510	17510	17510	17510	0
367	20241213	144300	854831090	17510	17520	17530	17510	281
368	20241213	144200	849908840	17510	17520	17520	17510	145
369	20241213	144100	847369840	17520	17520	17530	17520	291
370	20241213	144000	842270360	17530	17520	17530	17520	216
371	20241213	143900	838484210	17520	17530	17530	17520	152
372	20241213	143800	835820680	17520	17530	17530	17510	165
373	20241213	143700	832930150	17530	17520	17530	17520	147
374	20241213	143600	830353550	17520	17510	17520	17510	150
375	20241213	143500	827726700	17530	17520	17530	17520	223
376	20241213	143400	823818530	17520	17520	17530	17520	165
377	20241213	143300	820927710	17510	17520	17520	17510	150
378	20241213	143200	818300140	17520	17510	17530	17510	100
379	20241213	143100	816548220	17510	17520	17520	17500	312
380	20241213	143000	811087410	17530	17490	17530	17490	421
381	20241213	142900	803712230	17500	17510	17510	17490	252
382	20241213	142800	799302290	17510	17450	17510	17450	1486
383	20241213	142700	773323880	17460	17430	17460	17420	203
384	20241213	142600	769785590	17430	17430	17430	17420	107
385	20241213	142500	767920590	17440	17430	17440	17430	200
386	20241213	142400	764434300	17420	17420	17430	17420	79
387	20241213	142300	763057970	17430	17430	17440	17430	154
388	20241213	142200	760373730	17420	17420	17430	17420	107
389	20241213	142100	758509700	17420	17430	17430	17420	153
390	20241213	142000	755844290	17430	17420	17440	17410	268
391	20241213	141900	751176540	17420	17430	17430	17410	103
392	20241213	141800	749382340	17430	17420	17430	17420	252
393	20241213	141700	744991050	17420	17430	17430	17420	63
394	20241213	141600	743893350	17420	17460	17460	17420	194
395	20241213	141500	740511940	17460	17430	17470	17430	188
396	20241213	141400	737230630	17430	17440	17440	17430	193
397	20241213	141300	733865110	17460	17450	17460	17440	286
398	20241213	141200	728874690	17450	17470	17470	17450	338
399	20241213	141100	722973110	17470	17460	17470	17460	124
400	20241213	141000	720807140	17460	17470	17480	17460	179
401	20241213	140900	717681680	17470	17470	17470	17470	140
402	20241213	140800	715235880	17470	17480	17480	17460	281
403	20241213	140700	710326230	17480	17490	17490	17480	85
404	20241213	140600	708839640	17490	17490	17500	17480	176
405	20241213	140500	705761570	17490	17490	17500	17480	340
406	20241213	140400	699812580	17490	17490	17490	17480	198
407	20241213	140300	696349870	17480	17470	17480	17460	377
408	20241213	140200	689761540	17460	17440	17460	17440	225
409	20241213	140100	685834880	17440	17430	17440	17430	133
410	20241213	140000	683516640	17440	17420	17450	17420	612
411	20241213	135900	672847950	17420	17430	17430	17420	148
412	20241213	135800	670269370	17440	17430	17440	17420	159
413	20241213	135700	667499130	17420	17420	17420	17420	7
414	20241213	135600	667377190	17420	17420	17420	17420	122
415	20241213	135500	665251950	17430	17440	17440	17430	59
416	20241213	135400	664223380	17430	17440	17440	17430	146
417	20241213	135300	661678420	17440	17420	17440	17420	79
418	20241213	135200	660301140	17420	17430	17430	17420	210
419	20241213	135100	656642270	17430	17430	17430	17420	53
420	20241213	135000	655718820	17420	17440	17440	17420	124
421	20241213	134900	653557440	17430	17440	17440	17430	32
422	20241213	134800	652999670	17440	17440	17440	17430	108
423	20241213	134700	651117100	17430	17440	17440	17430	161
424	20241213	134600	648310800	17440	17440	17440	17440	17
425	20241213	134500	648014320	17440	17420	17440	17410	338
426	20241213	134400	642127610	17420	17420	17420	17420	33
427	20241213	134300	641552750	17430	17430	17480	17430	34
428	20241213	134200	640959790	17430	17430	17450	17430	181
429	20241213	134100	637804100	17430	17410	17430	17410	49
430	20241213	134000	636950550	17400	17410	17410	17400	297
431	20241213	133900	631781050	17410	17420	17420	17410	210
432	20241213	133800	628124910	17420	17430	17430	17420	273
433	20241213	133700	623368030	17440	17470	17470	17440	199
434	20241213	133600	619895090	17460	17470	17470	17460	387
435	20241213	133500	613136640	17480	17470	17480	17470	272
436	20241213	133400	608384420	17470	17470	17470	17460	133
437	20241213	133300	606061010	17470	17480	17490	17470	57
438	20241213	133200	605064570	17480	17480	17480	17480	110
439	20241213	133100	603141770	17480	17480	17480	17480	37
440	20241213	133000	602495010	17480	17480	17480	17480	132
441	20241213	132900	600187650	17470	17460	17470	17460	7
442	20241213	132800	600065420	17460	17470	17470	17460	91
443	20241213	132700	598476410	17470	17460	17470	17460	27
444	20241213	132600	598004940	17460	17470	17470	17460	306
445	20241213	132500	592659920	17470	17470	17480	17470	229
446	20241213	132400	588658500	17470	17470	17470	17470	6
447	20241213	132300	588553680	17480	17480	17480	17480	61
448	20241213	132200	587487400	17480	17480	17480	17480	1
449	20241213	132100	587469920	17480	17500	17500	17480	124
450	20241213	132000	585301210	17500	17490	17500	17490	186
451	20241213	131900	582046900	17490	17490	17490	17480	149
452	20241213	131800	579442230	17490	17450	17490	17450	441
453	20241213	131700	571734570	17450	17440	17470	17440	87
454	20241213	131600	570216460	17470	17450	17470	17450	151
455	20241213	131500	567579900	17450	17440	17450	17430	766
456	20241213	131400	554217850	17430	17420	17430	17420	180
457	20241213	131300	551082170	17420	17420	17420	17420	8
458	20241213	131200	550942810	17430	17430	17430	17420	25
459	20241213	131100	550507130	17440	17420	17440	17420	171
460	20241213	131000	547527950	17430	17420	17430	17420	72
461	20241213	130900	546273360	17410	17420	17420	17410	16
462	20241213	130800	545994710	17420	17420	17420	17410	133
463	20241213	130700	543679010	17420	17430	17430	17410	90
464	20241213	130600	542111240	17430	17440	17440	17430	88
465	20241213	130500	540577230	17430	17420	17430	17420	112
466	20241213	130400	538625140	17420	17420	17420	17410	264
467	20241213	130300	534026490	17420	17420	17420	17420	35
468	20241213	130200	533416790	17420	17420	17420	17420	146
469	20241213	130100	530873470	17420	17420	17420	17420	78
470	20241213	130000	529514710	17430	17410	17430	17410	310
471	20241213	125900	524114370	17410	17410	17410	17410	87
472	20241213	125800	522599700	17410	17410	17410	17410	1
473	20241213	125700	522582290	17410	17410	17410	17410	109
474	20241213	125600	520684600	17420	17400	17420	17400	11
475	20241213	125500	520493100	17390	17400	17400	17390	93
476	20241213	125400	518875770	17400	17400	17400	17400	92
477	20241213	125300	517274970	17400	17380	17410	17380	195
478	20241213	125200	513883650	17390	17400	17400	17380	330
479	20241213	125100	508147470	17400	17400	17400	17400	18
480	20241213	125000	507834270	17400	17420	17420	17400	315
481	20241213	124900	502353170	17410	17410	17410	17410	10
482	20241213	124800	502179070	17410	17410	17410	17400	133
483	20241213	124700	499864780	17410	17380	17410	17380	167
484	20241213	124600	496960740	17380	17380	17380	17380	31
485	20241213	124500	496421960	17390	17390	17400	17390	32
486	20241213	124400	495865470	17390	17400	17400	17390	195
487	20241213	124300	492474360	17400	17400	17400	17390	13
488	20241213	124200	492248230	17400	17400	17400	17390	198
489	20241213	124100	488804390	17400	17400	17400	17400	91
490	20241213	124000	487220990	17400	17400	17400	17400	0
491	20241213	123900	487220990	17400	17400	17400	17400	116
492	20241213	123800	485202590	17390	17380	17390	17380	28
493	20241213	123700	484715840	17380	17380	17380	17380	107
494	20241213	123600	482856180	17400	17380	17400	17370	33
495	20241213	123500	482282490	17390	17400	17410	17390	216
496	20241213	123400	478526020	17410	17380	17410	17380	68
497	20241213	123300	477343690	17370	17380	17380	17370	75
498	20241213	123200	476040260	17390	17390	17390	17390	0
499	20241213	123100	476040260	17390	17400	17410	17390	614
500	20241213	123000	465357630	17400	17380	17400	17380	94
501	20241213	122900	463723260	17370	17370	17370	17370	108
502	20241213	122800	461847300	17370	17370	17380	17360	174
503	20241213	122700	458826560	17370	17370	17370	17370	139
504	20241213	122600	456412130	17360	17370	17370	17360	18
505	20241213	122500	456099540	17370	17370	17370	17370	3
506	20241213	122400	456047430	17380	17380	17380	17380	34
507	20241213	122300	455456510	17380	17380	17380	17380	3
508	20241213	122200	455404370	17380	17370	17380	17370	101
509	20241213	122100	453649990	17370	17370	17380	17370	188
510	20241213	122000	450384420	17370	17380	17380	17370	95
511	20241213	121900	448734030	17380	17390	17390	17380	29
512	20241213	121800	448230000	17390	17390	17390	17390	37
513	20241213	121700	447586570	17370	17360	17370	17360	207
514	20241213	121600	443992160	17370	17370	17370	17370	0
515	20241213	121500	443992160	17370	17380	17380	17370	19
516	20241213	121400	443662120	17370	17370	17370	17370	6
517	20241213	121300	443557900	17380	17390	17400	17380	169
518	20241213	121200	440619820	17390	17380	17390	17380	196
519	20241213	121100	437213030	17380	17370	17380	17370	57
520	20241213	121000	436222380	17370	17370	17370	17370	0
521	20241213	120900	436222380	17370	17360	17380	17360	273
522	20241213	120800	431481460	17370	17370	17370	17370	0
523	20241213	120700	431481460	17370	17370	17370	17370	63
524	20241213	120600	430387150	17380	17380	17380	17380	55
525	20241213	120500	429431250	17410	17380	17410	17370	32
526	20241213	120400	428874720	17380	17350	17380	17350	244
527	20241213	120300	424640670	17350	17350	17350	17350	0
528	20241213	120200	424640670	17350	17350	17350	17350	13
529	20241213	120100	424415120	17350	17350	17350	17350	124
530	20241213	120000	422263720	17350	17340	17350	17340	214
531	20241213	115900	418551010	17350	17360	17360	17350	119
532	20241213	115800	416485900	17370	17380	17380	17370	64
533	20241213	115700	415373920	17370	17370	17370	17370	53
534	20241213	115600	414453310	17370	17370	17370	17370	10
535	20241213	115500	414279610	17390	17380	17390	17380	687
536	20241213	115400	402335420	17390	17390	17390	17390	0
537	20241213	115300	402335420	17390	17390	17390	17390	12
538	20241213	115200	402126740	17400	17390	17400	17390	33
539	20241213	115100	401552770	17400	17400	17400	17400	16
540	20241213	115000	401274370	17400	17390	17400	17390	11
541	20241213	114900	401083040	17400	17390	17400	17390	122
542	20241213	114800	398961260	17370	17360	17370	17360	259
543	20241213	114700	394462660	17360	17370	17370	17360	118
544	20241213	114600	392413900	17380	17380	17380	17380	0
545	20241213	114500	392413900	17380	17380	17380	17380	53
546	20241213	114400	391492760	17390	17390	17390	17390	11
547	20241213	114300	391301470	17390	17390	17390	17390	6
548	20241213	114200	391197130	17390	17390	17390	17390	11
549	20241213	114100	391005840	17400	17360	17400	17360	227
550	20241213	114000	387062010	17370	17370	17370	17370	8
551	20241213	113900	386923050	17370	17370	17370	17370	0
552	20241213	113800	386923050	17370	17370	17370	17370	108
553	20241213	113700	385047090	17380	17380	17380	17380	21
554	20241213	113600	384682110	17370	17380	17380	17370	169
555	20241213	113500	381746090	17380	17380	17380	17380	0
556	20241213	113400	381746090	17380	17380	17380	17380	106
557	20241213	113300	379903810	17370	17380	17380	17370	107
558	20241213	113200	378044220	17370	17370	17370	17370	0
559	20241213	113100	378044220	17370	17380	17380	17370	289
560	20241213	113000	373023820	17400	17380	17400	17380	79
561	20241213	112900	371649340	17380	17390	17390	17380	106
562	20241213	112800	369807030	17380	17380	17380	17380	24
563	20241213	112700	369389910	17380	17380	17380	17370	164
564	20241213	112600	366540450	17380	17380	17380	17380	5
565	20241213	112500	366453550	17390	17400	17400	17390	24
566	20241213	112400	366036160	17400	17390	17400	17380	128
567	20241213	112300	363810250	17400	17370	17400	17370	778
568	20241213	112200	350288590	17360	17370	17370	17360	107
569	20241213	112100	348430800	17370	17380	17380	17370	12
570	20241213	112000	348222300	17380	17360	17380	17350	155
571	20241213	111900	345530550	17360	17360	17360	17350	227
572	20241213	111800	341591340	17360	17370	17370	17360	213
573	20241213	111700	337892410	17370	17360	17370	17360	9
574	20241213	111600	337736140	17380	17380	17380	17380	3
575	20241213	111500	337684000	17380	17380	17380	17380	18
576	20241213	111400	337371160	17370	17360	17380	17360	257
577	20241213	111300	332908790	17350	17350	17350	17350	0
578	20241213	111200	332908790	17350	17320	17350	17320	228
579	20241213	111100	328957020	17310	17310	17310	17310	0
580	20241213	111000	328957020	17310	17340	17340	17310	13
581	20241213	110900	328731660	17350	17310	17350	17310	120
582	20241213	110800	326653300	17310	17310	17310	17310	1
583	20241213	110700	326635990	17300	17300	17300	17300	118
584	20241213	110600	324594590	17300	17300	17300	17300	1
585	20241213	110500	324577290	17290	17300	17310	17290	139
586	20241213	110400	322172660	17350	17350	17350	17350	0
587	20241213	110300	322172660	17350	17300	17350	17290	189
588	20241213	110200	318903950	17310	17300	17310	17300	20
589	20241213	110100	318557940	17310	17270	17320	17270	497
590	20241213	110000	309964780	17290	17280	17290	17270	128
591	20241213	105900	307754150	17280	17280	17280	17280	25
592	20241213	105800	307322150	17280	17280	17280	17280	63
593	20241213	105700	306233510	17280	17290	17290	17280	19
594	20241213	105600	305905070	17280	17290	17290	17280	80
595	20241213	105500	304522640	17290	17290	17290	17280	18
596	20241213	105400	304211480	17290	17290	17290	17290	42
597	20241213	105300	303485300	17290	17290	17290	17280	60
598	20241213	105200	302447970	17290	17290	17290	17280	205
599	20241213	105100	298904720	17290	17290	17290	17290	4
600	20241213	105000	298835560	17280	17290	17290	17280	107
601	20241213	104900	296986370	17280	17290	17290	17280	169
602	20241213	104800	294065760	17290	17290	17290	17290	6
603	20241213	104700	293962020	17290	17290	17290	17290	0
604	20241213	104600	293962020	17290	17290	17290	17290	7
605	20241213	104500	293840990	17290	17290	17300	17280	141
606	20241213	104400	291403180	17300	17300	17300	17300	4
607	20241213	104300	291333980	17300	17300	17310	17290	122
608	20241213	104200	289224150	17300	17300	17300	17300	7
609	20241213	104100	289103050	17300	17310	17310	17300	174
610	20241213	104000	286092380	17310	17310	17310	17310	4
611	20241213	103900	286023140	17300	17300	17300	17300	90
612	20241213	103800	284466140	17310	17300	17330	17300	109
613	20241213	103700	282580230	17300	17300	17300	17300	1
614	20241213	103600	282562930	17300	17320	17330	17300	136
615	20241213	103500	280209650	17320	17300	17320	17300	115
616	20241213	103400	278220010	17310	17310	17310	17310	56
617	20241213	103300	277250650	17310	17310	17320	17310	125
618	20241213	103200	275086890	17310	17310	17310	17310	3
619	20241213	103100	275034960	17310	17310	17310	17310	102
620	20241213	103000	273269340	17320	17310	17330	17310	120
621	20241213	102900	271191360	17320	17300	17320	17300	91
622	20241213	102800	269616960	17310	17310	17320	17310	115
623	20241213	102700	267626250	17310	17320	17320	17310	21
624	20241213	102600	267262560	17320	17290	17320	17290	123
625	20241213	102500	265135150	17290	17290	17290	17290	3
626	20241213	102400	265083280	17310	17290	17310	17280	264
627	20241213	102300	260520720	17290	17300	17300	17290	27
628	20241213	102200	260053750	17280	17280	17280	17280	123
629	20241213	102100	257928310	17290	17300	17300	17290	489
630	20241213	102000	249470440	17300	17300	17300	17300	5
631	20241213	101900	249383940	17300	17300	17300	17300	224
632	20241213	101800	245508740	17310	17300	17310	17300	8
633	20241213	101700	245370320	17310	17310	17310	17310	133
634	20241213	101600	243068090	17310	17310	17320	17310	135
635	20241213	101500	240731140	17330	17330	17330	17330	55
636	20241213	101400	239777990	17320	17330	17340	17320	118
637	20241213	101300	237734110	17320	17320	17320	17320	1
638	20241213	101200	237716790	17340	17320	17340	17310	221
639	20241213	101100	233890640	17330	17330	17330	17330	100
640	20241213	101000	232157640	17340	17330	17340	17330	565
641	20241213	100900	222366180	17330	17310	17340	17310	96
642	20241213	100800	220704110	17290	17290	17290	17290	110
643	20241213	100700	218802210	17290	17290	17290	17290	78
644	20241213	100600	217453590	17290	17280	17290	17280	57
645	20241213	100500	216468070	17280	17290	17290	17280	49
646	20241213	100400	215620930	17290	17290	17290	17290	73
647	20241213	100300	214358760	17290	17290	17290	17290	10
648	20241213	100200	214185860	17290	17280	17300	17280	85
649	20241213	100100	212716760	17280	17280	17280	17280	54
650	20241213	100000	211783640	17280	17280	17280	17270	144
651	20241213	095900	209295720	17280	17300	17300	17270	684
652	20241213	095800	197475590	17290	17290	17290	17290	21
653	20241213	095700	197112500	17300	17300	17300	17300	152
654	20241213	095600	194482900	17310	17310	17310	17310	0
655	20241213	095500	194482900	17310	17300	17310	17300	303
656	20241213	095400	189238800	17300	17300	17300	17300	117
657	20241213	095300	187214700	17300	17290	17300	17290	70
658	20241213	095200	186003970	17290	17310	17310	17290	1461
659	20241213	095100	160727240	17320	17330	17330	17320	167
660	20241213	095000	157833580	17340	17340	17340	17330	83
661	20241213	094900	156394420	17350	17350	17350	17340	7
662	20241213	094800	156273000	17340	17360	17360	17330	814
663	20241213	094700	142159520	17370	17380	17380	17370	62
664	20241213	094600	141082500	17390	17380	17400	17380	207
665	20241213	094500	137482730	17370	17340	17370	17340	399
666	20241213	094400	130555940	17350	17350	17350	17350	46
667	20241213	094300	129757840	17360	17360	17360	17360	23
668	20241213	094200	129358560	17370	17360	17380	17360	126
669	20241213	094100	127171160	17360	17380	17380	17360	21
670	20241213	094000	126806470	17380	17400	17400	17380	74
671	20241213	093900	125519460	17410	17410	17410	17410	60
672	20241213	093800	124474860	17410	17400	17430	17400	194
673	20241213	093700	121097220	17430	17370	17430	17360	568
674	20241213	093600	111228960	17380	17400	17400	17380	113
675	20241213	093500	109264150	17410	17420	17440	17410	76
676	20241213	093400	107939540	17430	17380	17430	17380	159
677	20241213	093300	105173450	17370	17380	17380	17370	34
678	20241213	093200	104582590	17400	17380	17400	17380	73
679	20241213	093100	103313670	17380	17390	17390	17380	67
680	20241213	093000	102149190	17390	17370	17390	17370	165
681	20241213	092900	99282320	17370	17370	17370	17370	19
682	20241213	092800	98952290	17380	17360	17380	17350	399
683	20241213	092700	92029030	17350	17340	17350	17340	17
684	20241213	092600	91734120	17330	17310	17330	17300	132
685	20241213	092500	89449320	17320	17310	17320	17300	65
686	20241213	092400	88324350	17300	17320	17320	17300	110
687	20241213	092300	86420950	17320	17250	17320	17250	181
688	20241213	092200	83296420	17250	17260	17260	17240	247
689	20241213	092100	79035490	17260	17250	17260	17250	199
690	20241213	092000	75602570	17260	17320	17320	17260	723
691	20241213	091900	63104780	17330	17350	17350	17330	20
692	20241213	091800	62757980	17320	17380	17390	17320	332
693	20241213	091700	56992830	17390	17390	17410	17380	39
694	20241213	091600	56314620	17410	17390	17410	17390	13
695	20241213	091500	56088530	17380	17410	17420	17380	171
696	20241213	091400	53113880	17400	17390	17430	17370	97
697	20241213	091300	51425560	17400	17380	17400	17380	123
698	20241213	091200	49285790	17380	17410	17420	17370	329
699	20241213	091100	43565550	17420	17400	17430	17380	115
700	20241213	091000	41565180	17390	17430	17440	17390	99
701	20241213	090900	39839340	17430	17290	17430	17280	406
702	20241213	090800	32815730	17290	17270	17290	17270	75
703	20241213	090700	31519620	17270	17270	17270	17270	0
704	20241213	090600	31519620	17270	17310	17310	17270	259
705	20241213	090500	27040880	17310	17350	17350	17310	262
706	20241213	090400	22501350	17340	17440	17440	17330	365
707	20241213	090300	16156780	17450	17340	17450	17340	643
708	20241213	090200	4965070	17340	17350	17350	17330	182
709	20241213	090100	1808740	17400	17390	17400	17390	36
710	20241213	090000	1182520	17390	17390	17390	17390	68