KissMeData/286940/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210500	669153760	19040	19040	19040	19040	828
3	20241220	210400	669153760	19040	19040	19040	19040	0
4	20241220	210300	669153760	19040	19040	19040	19040	0
5	20241220	210200	669153760	19040	19040	19040	19040	0
6	20241220	210100	669153760	19040	19040	19040	19040	0
7	20241220	210000	669153760	19040	19040	19040	19040	0
8	20241220	205900	669153760	19040	19040	19040	19040	0
9	20241220	205800	669153760	19040	19040	19040	19040	0
10	20241220	205700	669153760	19040	19040	19040	19040	0
11	20241220	205600	669153760	19040	19040	19040	19040	0
12	20241220	205500	669153760	19040	19040	19040	19040	0
13	20241220	205400	669153760	19040	19040	19040	19040	0
14	20241220	205300	669153760	19040	19040	19040	19040	0
15	20241220	205200	669153760	19040	19040	19040	19040	0
16	20241220	205100	669153760	19040	19040	19040	19040	0
17	20241220	205000	669153760	19040	19040	19040	19040	0
18	20241220	204900	669153760	19040	19040	19040	19040	0
19	20241220	204800	669153760	19040	19040	19040	19040	0
20	20241220	204700	669153760	19040	19040	19040	19040	0
21	20241220	204600	669153760	19040	19040	19040	19040	0
22	20241220	204500	669153760	19040	19040	19040	19040	0
23	20241220	204400	669153760	19040	19040	19040	19040	0
24	20241220	204300	669153760	19040	19040	19040	19040	0
25	20241220	204200	669153760	19040	19040	19040	19040	0
26	20241220	204100	669153760	19040	19040	19040	19040	0
27	20241220	204000	669153760	19040	19040	19040	19040	0
28	20241220	203900	669153760	19040	19040	19040	19040	0
29	20241220	203800	669153760	19040	19040	19040	19040	0
30	20241220	203700	669153760	19040	19040	19040	19040	0
31	20241220	203600	669153760	19040	19040	19040	19040	0
32	20241220	203500	669153760	19040	19040	19040	19040	828
33	20241220	203400	669153760	19040	19040	19040	19040	0
34	20241220	203300	669153760	19040	19040	19040	19040	0
35	20241220	203200	669153760	19040	19040	19040	19040	0
36	20241220	203100	669153760	19040	19040	19040	19040	0
37	20241220	203000	669153760	19040	19040	19040	19040	0
38	20241220	202900	669153760	19040	19040	19040	19040	0
39	20241220	202800	669153760	19040	19040	19040	19040	0
40	20241220	202700	669153760	19040	19040	19040	19040	0
41	20241220	202600	669153760	19040	19040	19040	19040	0
42	20241220	202500	669153760	19040	19040	19040	19040	0
43	20241220	202400	669153760	19040	19040	19040	19040	0
44	20241220	202300	669153760	19040	19040	19040	19040	0
45	20241220	202200	669153760	19040	19040	19040	19040	0
46	20241220	202100	669153760	19040	19040	19040	19040	0
47	20241220	202000	669153760	19040	19040	19040	19040	0
48	20241220	201900	669153760	19040	19040	19040	19040	0
49	20241220	201800	669153760	19040	19040	19040	19040	0
50	20241220	201700	669153760	19040	19040	19040	19040	0
51	20241220	201600	669153760	19040	19040	19040	19040	0
52	20241220	201500	669153760	19040	19040	19040	19040	0
53	20241220	201400	669153760	19040	19040	19040	19040	0
54	20241220	201300	669153760	19040	19040	19040	19040	0
55	20241220	201200	669153760	19040	19040	19040	19040	0
56	20241220	201100	669153760	19040	19040	19040	19040	0
57	20241220	201000	669153760	19040	19040	19040	19040	0
58	20241220	200900	669153760	19040	19040	19040	19040	0
59	20241220	200800	669153760	19040	19040	19040	19040	0
60	20241220	200700	669153760	19040	19040	19040	19040	0
61	20241220	200600	669153760	19040	19040	19040	19040	0
62	20241220	200500	669153760	19040	19040	19040	19040	828
63	20241220	200400	669153760	19040	19040	19040	19040	0
64	20241220	200300	669153760	19040	19040	19040	19040	0
65	20241220	200200	669153760	19040	19040	19040	19040	0
66	20241220	200100	669153760	19040	19040	19040	19040	0
67	20241220	200000	669153760	19040	19040	19040	19040	0
68	20241220	195900	669153760	19040	19040	19040	19040	0
69	20241220	195800	669153760	19040	19040	19040	19040	0
70	20241220	195700	669153760	19040	19040	19040	19040	0
71	20241220	195600	669153760	19040	19040	19040	19040	0
72	20241220	195500	669153760	19040	19040	19040	19040	0
73	20241220	195400	669153760	19040	19040	19040	19040	0
74	20241220	195300	669153760	19040	19040	19040	19040	0
75	20241220	195200	669153760	19040	19040	19040	19040	0
76	20241220	195100	669153760	19040	19040	19040	19040	0
77	20241220	195000	669153760	19040	19040	19040	19040	0
78	20241220	194900	669153760	19040	19040	19040	19040	0
79	20241220	194800	669153760	19040	19040	19040	19040	0
80	20241220	194700	669153760	19040	19040	19040	19040	0
81	20241220	194600	669153760	19040	19040	19040	19040	0
82	20241220	194500	669153760	19040	19040	19040	19040	0
83	20241220	194400	669153760	19040	19040	19040	19040	0
84	20241220	194300	669153760	19040	19040	19040	19040	0
85	20241220	194200	669153760	19040	19040	19040	19040	0
86	20241220	194100	669153760	19040	19040	19040	19040	0
87	20241220	194000	669153760	19040	19040	19040	19040	0
88	20241220	193900	669153760	19040	19040	19040	19040	0
89	20241220	193800	669153760	19040	19040	19040	19040	0
90	20241220	193700	669153760	19040	19040	19040	19040	0
91	20241220	193600	669153760	19040	19040	19040	19040	0
92	20241220	193500	669153760	19040	19040	19040	19040	828
93	20241220	193400	669153760	19040	19040	19040	19040	0
94	20241220	193300	669153760	19040	19040	19040	19040	0
95	20241220	193200	669153760	19040	19040	19040	19040	0
96	20241220	193100	669153760	19040	19040	19040	19040	0
97	20241220	193000	669153760	19040	19040	19040	19040	0
98	20241220	192900	669153760	19040	19040	19040	19040	0
99	20241220	192800	669153760	19040	19040	19040	19040	0
100	20241220	192700	669153760	19040	19040	19040	19040	0
101	20241220	192600	669153760	19040	19040	19040	19040	0
102	20241220	192500	669153760	19040	19040	19040	19040	0
103	20241220	192400	669153760	19040	19040	19040	19040	0
104	20241220	192300	669153760	19040	19040	19040	19040	0
105	20241220	192200	669153760	19040	19040	19040	19040	0
106	20241220	192100	669153760	19040	19040	19040	19040	0
107	20241220	192000	669153760	19040	19040	19040	19040	0
108	20241220	191900	669153760	19040	19040	19040	19040	0
109	20241220	191800	669153760	19040	19040	19040	19040	0
110	20241220	191700	669153760	19040	19040	19040	19040	0
111	20241220	191600	669153760	19040	19040	19040	19040	0
112	20241220	191500	669153760	19040	19040	19040	19040	0
113	20241220	191400	669153760	19040	19040	19040	19040	0
114	20241220	191300	669153760	19040	19040	19040	19040	0
115	20241220	191200	669153760	19040	19040	19040	19040	0
116	20241220	191100	669153760	19040	19040	19040	19040	0
117	20241220	191000	669153760	19040	19040	19040	19040	0
118	20241220	190900	669153760	19040	19040	19040	19040	0
119	20241220	190800	669153760	19040	19040	19040	19040	0
120	20241220	190700	669153760	19040	19040	19040	19040	0
121	20241220	190600	669153760	19040	19040	19040	19040	0
122	20241220	190500	669153760	19040	19040	19040	19040	828
123	20241220	190400	669153760	19040	19040	19040	19040	0
124	20241220	190300	669153760	19040	19040	19040	19040	0
125	20241220	190200	669153760	19040	19040	19040	19040	0
126	20241220	190100	669153760	19040	19040	19040	19040	0
127	20241220	190000	669153760	19040	19040	19040	19040	0
128	20241220	185900	669153760	19040	19040	19040	19040	0
129	20241220	185800	669153760	19040	19040	19040	19040	0
130	20241220	185700	669153760	19040	19040	19040	19040	0
131	20241220	185600	669153760	19040	19040	19040	19040	0
132	20241220	185500	669153760	19040	19040	19040	19040	0
133	20241220	185400	669153760	19040	19040	19040	19040	0
134	20241220	185300	669153760	19040	19040	19040	19040	0
135	20241220	185200	669153760	19040	19040	19040	19040	0
136	20241220	185100	669153760	19040	19040	19040	19040	0
137	20241220	185000	669153760	19040	19040	19040	19040	0
138	20241220	184900	669153760	19040	19040	19040	19040	0
139	20241220	184800	669153760	19040	19040	19040	19040	0
140	20241220	184700	669153760	19040	19040	19040	19040	0
141	20241220	184600	669153760	19040	19040	19040	19040	0
142	20241220	184500	669153760	19040	19040	19040	19040	0
143	20241220	184400	669153760	19040	19040	19040	19040	0
144	20241220	184300	669153760	19040	19040	19040	19040	0
145	20241220	184200	669153760	19040	19040	19040	19040	0
146	20241220	184100	669153760	19040	19040	19040	19040	0
147	20241220	184000	669153760	19040	19040	19040	19040	0
148	20241220	183900	669153760	19040	19040	19040	19040	0
149	20241220	183800	669153760	19040	19040	19040	19040	0
150	20241220	183700	669153760	19040	19040	19040	19040	0
151	20241220	183600	669153760	19040	19040	19040	19040	0
152	20241220	183500	669153760	19040	19040	19040	19040	828
153	20241220	183400	669153760	19040	19040	19040	19040	0
154	20241220	183300	669153760	19040	19040	19040	19040	0
155	20241220	183200	669153760	19040	19040	19040	19040	0
156	20241220	183100	669153760	19040	19040	19040	19040	0
157	20241220	183000	669153760	19040	19040	19040	19040	0
158	20241220	182900	669153760	19040	19040	19040	19040	0
159	20241220	182800	669153760	19040	19040	19040	19040	0
160	20241220	182700	669153760	19040	19040	19040	19040	0
161	20241220	182600	669153760	19040	19040	19040	19040	0
162	20241220	182500	669153760	19040	19040	19040	19040	0
163	20241220	182400	669153760	19040	19040	19040	19040	0
164	20241220	182300	669153760	19040	19040	19040	19040	0
165	20241220	182200	669153760	19040	19040	19040	19040	0
166	20241220	182100	669153760	19040	19040	19040	19040	0
167	20241220	182000	669153760	19040	19040	19040	19040	0
168	20241220	181900	669153760	19040	19040	19040	19040	0
169	20241220	181800	669153760	19040	19040	19040	19040	0
170	20241220	181700	669153760	19040	19040	19040	19040	0
171	20241220	181600	669153760	19040	19040	19040	19040	0
172	20241220	181500	669153760	19040	19040	19040	19040	0
173	20241220	181400	669153760	19040	19040	19040	19040	0
174	20241220	181300	669153760	19040	19040	19040	19040	0
175	20241220	181200	669153760	19040	19040	19040	19040	0
176	20241220	181100	669153760	19040	19040	19040	19040	0
177	20241220	181000	669153760	19040	19040	19040	19040	0
178	20241220	180900	669153760	19040	19040	19040	19040	0
179	20241220	180800	669153760	19040	19040	19040	19040	0
180	20241220	180700	669153760	19040	19040	19040	19040	0
181	20241220	180600	669153760	19040	19040	19040	19040	0
182	20241220	180500	669153760	19040	19040	19040	19040	828
183	20241220	180400	669153760	19040	19040	19040	19040	0
184	20241220	180300	669153760	19040	19040	19040	19040	0
185	20241220	180200	669153760	19040	19040	19040	19040	0
186	20241220	180100	669153760	19040	19040	19040	19040	0
187	20241220	180000	669153760	19040	19040	19040	19040	0
188	20241220	175900	669153760	19040	19040	19040	19040	0
189	20241220	175800	669153760	19040	19040	19040	19040	0
190	20241220	175700	669153760	19040	19040	19040	19040	0
191	20241220	175600	669153760	19040	19040	19040	19040	0
192	20241220	175500	669153760	19040	19040	19040	19040	0
193	20241220	175400	669153760	19040	19040	19040	19040	0
194	20241220	175300	669153760	19040	19040	19040	19040	0
195	20241220	175200	669153760	19040	19040	19040	19040	0
196	20241220	175100	669153760	19040	19040	19040	19040	0
197	20241220	175000	669153760	19040	19040	19040	19040	0
198	20241220	174900	669153760	19040	19040	19040	19040	0
199	20241220	174800	669153760	19040	19040	19040	19040	0
200	20241220	174700	669153760	19040	19040	19040	19040	0
201	20241220	174600	669153760	19040	19040	19040	19040	0
202	20241220	174500	669153760	19040	19040	19040	19040	0
203	20241220	174400	669153760	19040	19040	19040	19040	0
204	20241220	174300	669153760	19040	19040	19040	19040	0
205	20241220	174200	669153760	19040	19040	19040	19040	0
206	20241220	174100	669153760	19040	19040	19040	19040	0
207	20241220	174000	669153760	19040	19040	19040	19040	0
208	20241220	173900	669153760	19040	19040	19040	19040	0
209	20241220	173800	669153760	19040	19040	19040	19040	0
210	20241220	173700	669153760	19040	19040	19040	19040	0
211	20241220	173600	669153760	19040	19040	19040	19040	0
212	20241220	173500	669153760	19040	19040	19040	19040	828
213	20241220	173400	669153760	19040	19040	19040	19040	0
214	20241220	173300	669153760	19040	19040	19040	19040	0
215	20241220	173200	669153760	19040	19040	19040	19040	0
216	20241220	173100	669153760	19040	19040	19040	19040	0
217	20241220	173000	669153760	19040	19040	19040	19040	0
218	20241220	172900	669153760	19040	19040	19040	19040	0
219	20241220	172800	669153760	19040	19040	19040	19040	0
220	20241220	172700	669153760	19040	19040	19040	19040	0
221	20241220	172600	669153760	19040	19040	19040	19040	0
222	20241220	172500	669153760	19040	19040	19040	19040	0
223	20241220	172400	669153760	19040	19040	19040	19040	0
224	20241220	172300	669153760	19040	19040	19040	19040	0
225	20241220	172200	669153760	19040	19040	19040	19040	0
226	20241220	172100	669153760	19040	19040	19040	19040	0
227	20241220	172000	669153760	19040	19040	19040	19040	0
228	20241220	171900	669153760	19040	19040	19040	19040	0
229	20241220	171800	669153760	19040	19040	19040	19040	0
230	20241220	171700	669153760	19040	19040	19040	19040	0
231	20241220	171600	669153760	19040	19040	19040	19040	0
232	20241220	171500	669153760	19040	19040	19040	19040	0
233	20241220	171400	669153760	19040	19040	19040	19040	0
234	20241220	171300	669153760	19040	19040	19040	19040	0
235	20241220	171200	669153760	19040	19040	19040	19040	0
236	20241220	171100	669153760	19040	19040	19040	19040	0
237	20241220	171000	669153760	19040	19040	19040	19040	0
238	20241220	170900	669153760	19040	19040	19040	19040	0
239	20241220	170800	669153760	19040	19040	19040	19040	0
240	20241220	170700	669153760	19040	19040	19040	19040	0
241	20241220	170600	669153760	19040	19040	19040	19040	0
242	20241220	170500	669153760	19040	19040	19040	19040	828
243	20241220	170400	669153760	19040	19040	19040	19040	0
244	20241220	170300	669153760	19040	19040	19040	19040	0
245	20241220	170200	669153760	19040	19040	19040	19040	0
246	20241220	170100	669153760	19040	19040	19040	19040	0
247	20241220	170000	669153760	19040	19040	19040	19040	0
248	20241220	165900	669153760	19040	19040	19040	19040	0
249	20241220	165800	669153760	19040	19040	19040	19040	0
250	20241220	165700	669153760	19040	19040	19040	19040	0
251	20241220	165600	669153760	19040	19040	19040	19040	0
252	20241220	165500	669153760	19040	19040	19040	19040	0
253	20241220	165400	669153760	19040	19040	19040	19040	0
254	20241220	165300	669153760	19040	19040	19040	19040	0
255	20241220	165200	669153760	19040	19040	19040	19040	0
256	20241220	165100	669153760	19040	19040	19040	19040	0
257	20241220	165000	669153760	19040	19040	19040	19040	0
258	20241220	164900	669153760	19040	19040	19040	19040	0
259	20241220	164800	669153760	19040	19040	19040	19040	0
260	20241220	164700	669153760	19040	19040	19040	19040	0
261	20241220	164600	669153760	19040	19040	19040	19040	0
262	20241220	164500	669153760	19040	19040	19040	19040	0
263	20241220	164400	669153760	19040	19040	19040	19040	0
264	20241220	164300	669153760	19040	19040	19040	19040	0
265	20241220	164200	669153760	19040	19040	19040	19040	0
266	20241220	164100	669153760	19040	19040	19040	19040	0
267	20241220	164000	669153760	19040	19040	19040	19040	0
268	20241220	163900	669153760	19040	19040	19040	19040	0
269	20241220	163800	669153760	19040	19040	19040	19040	0
270	20241220	163700	669153760	19040	19040	19040	19040	0
271	20241220	163600	669153760	19040	19040	19040	19040	0
272	20241220	163500	669153760	19040	19040	19040	19040	828
273	20241220	163400	669153760	19040	19040	19040	19040	0
274	20241220	163300	669153760	19040	19040	19040	19040	0
275	20241220	163200	669153760	19040	19040	19040	19040	0
276	20241220	163100	669153760	19040	19040	19040	19040	0
277	20241220	163000	669153760	19040	19040	19040	19040	0
278	20241220	162900	669153760	19040	19040	19040	19040	0
279	20241220	162800	669153760	19040	19040	19040	19040	0
280	20241220	162700	669153760	19040	19040	19040	19040	0
281	20241220	162600	669153760	19040	19040	19040	19040	0
282	20241220	162500	669153760	19040	19040	19040	19040	0
283	20241220	162400	669153760	19040	19040	19040	19040	0
284	20241220	162300	669153760	19040	19040	19040	19040	0
285	20241220	162200	669153760	19040	19040	19040	19040	0
286	20241220	162100	669153760	19040	19040	19040	19040	0
287	20241220	162000	669153760	19040	19040	19040	19040	0
288	20241220	161900	669153760	19040	19040	19040	19040	0
289	20241220	161800	669153760	19040	19040	19040	19040	0
290	20241220	161700	669153760	19040	19040	19040	19040	0
291	20241220	161600	669153760	19040	19040	19040	19040	0
292	20241220	161500	669153760	19040	19040	19040	19040	0
293	20241220	161400	669153760	19040	19040	19040	19040	0
294	20241220	161300	669153760	19040	19040	19040	19040	0
295	20241220	161200	669153760	19040	19040	19040	19040	0
296	20241220	161100	669153760	19040	19040	19040	19040	0
297	20241220	161000	669153760	19040	19040	19040	19040	0
298	20241220	160900	669153760	19040	19040	19040	19040	0
299	20241220	160800	669153760	19040	19040	19040	19040	0
300	20241220	160700	669153760	19040	19040	19040	19040	0
301	20241220	160600	669153760	19040	19040	19040	19040	0
302	20241220	160500	669153760	19040	19040	19040	19040	828
303	20241220	160400	669153760	19040	19040	19040	19040	0
304	20241220	160300	669153760	19040	19040	19040	19040	0
305	20241220	160200	669153760	19040	19040	19040	19040	0
306	20241220	160100	669153760	19040	19040	19040	19040	0
307	20241220	160000	669153760	19040	19040	19040	19040	0
308	20241220	155900	669153760	19040	19040	19040	19040	0
309	20241220	155800	669153760	19040	19040	19040	19040	0
310	20241220	155700	669153760	19040	19040	19040	19040	0
311	20241220	155600	669153760	19040	19040	19040	19040	0
312	20241220	155500	669153760	19040	19040	19040	19040	0
313	20241220	155400	669153760	19040	19040	19040	19040	0
314	20241220	155300	669153760	19040	19040	19040	19040	0
315	20241220	155200	669153760	19040	19040	19040	19040	0
316	20241220	155100	669153760	19040	19040	19040	19040	0
317	20241220	155000	669153760	19040	19040	19040	19040	0
318	20241220	154900	669153760	19040	19040	19040	19040	0
319	20241220	154800	669153760	19040	19040	19040	19040	0
320	20241220	154700	669153760	19040	19040	19040	19040	0
321	20241220	154600	669153760	19040	19040	19040	19040	0
322	20241220	154500	669153760	19040	19040	19040	19040	0
323	20241220	154400	669153760	19040	19040	19040	19040	0
324	20241220	154300	669153760	19040	19040	19040	19040	0
325	20241220	154200	669153760	19040	19040	19040	19040	0
326	20241220	154100	669153760	19040	19040	19040	19040	0
327	20241220	154000	669153760	19040	19040	19040	19040	0
328	20241220	153900	669153760	19040	19040	19040	19040	0
329	20241220	153800	669153760	19040	19040	19040	19040	0
330	20241220	153700	669153760	19040	19040	19040	19040	0
331	20241220	153600	669153760	19040	19040	19040	19040	0
332	20241220	153500	669153760	19040	19040	19040	19040	828
333	20241220	153400	669153760	19040	19040	19040	19040	0
334	20241220	153300	669153760	19040	19040	19040	19040	0
335	20241220	153200	669153760	19040	19040	19040	19040	0
336	20241220	153100	669153760	19040	19040	19040	19040	0
337	20241220	153000	669153760	19040	19040	19040	19040	828
338	20241220	152900	653388640	19040	19040	19040	19040	0
339	20241220	152800	653388640	19040	19040	19040	19040	0
340	20241220	152700	653388640	19040	19040	19040	19040	0
341	20241220	152600	653388640	19040	19040	19040	19040	0
342	20241220	152500	653388640	19040	19040	19040	19040	0
343	20241220	152400	653388640	19040	19040	19040	19040	0
344	20241220	152300	653388640	19040	19040	19040	19040	0
345	20241220	152200	653388640	19040	19040	19040	19040	0
346	20241220	152100	653388640	19040	19040	19040	19040	0
347	20241220	152000	653388640	19040	19040	19040	19040	0
348	20241220	151900	653388640	19040	19040	19050	19040	203
349	20241220	151800	649523500	19040	19050	19050	19040	311
350	20241220	151700	643601200	19060	19060	19070	19060	19
351	20241220	151600	643239000	19060	19060	19060	19060	2
352	20241220	151500	643200880	19060	19060	19060	19050	139
353	20241220	151400	640552780	19060	19060	19060	19050	74
354	20241220	151300	639143020	19060	19050	19060	19050	22
355	20241220	151200	638723850	19050	19040	19050	19040	3
356	20241220	151100	638666710	19040	19040	19040	19040	63
357	20241220	151000	637467190	19030	19050	19050	19030	64
358	20241220	150900	636248520	19060	19100	19100	19060	207
359	20241220	150800	632301490	19100	19110	19110	19100	15
360	20241220	150700	632014980	19110	19100	19110	19100	11
361	20241220	150600	631804860	19100	19100	19100	19100	3
362	20241220	150500	631747560	19100	19100	19100	19090	482
363	20241220	150400	622545820	19100	19120	19120	19100	23
364	20241220	150300	622106370	19120	19120	19120	19120	12
365	20241220	150200	621876930	19120	19120	19120	19120	7
366	20241220	150100	621743090	19110	19110	19110	19110	78
367	20241220	150000	620252510	19090	19110	19110	19090	98
368	20241220	145900	618380700	19110	19110	19110	19110	47
369	20241220	145800	617482530	19110	19100	19110	19100	52
370	20241220	145700	616489290	19100	19100	19100	19100	26
371	20241220	145600	615992690	19100	19090	19100	19090	43
372	20241220	145500	615171800	19090	19090	19090	19090	13
373	20241220	145400	614923630	19090	19090	19090	19080	110
374	20241220	145300	612824730	19090	19090	19090	19080	55
375	20241220	145200	611775270	19090	19090	19090	19090	11
376	20241220	145100	611565280	19090	19080	19090	19080	12
377	20241220	145000	611336300	19080	19090	19090	19080	179
378	20241220	144900	607919210	19090	19090	19090	19090	3
379	20241220	144800	607861940	19090	19090	19090	19090	13
380	20241220	144700	607613770	19090	19100	19100	19090	15
381	20241220	144600	607327290	19110	19100	19110	19100	32
382	20241220	144500	606716070	19090	19070	19090	19070	8
383	20241220	144400	606563380	19060	19080	19080	19040	253
384	20241220	144300	601742720	19070	19050	19070	19050	118
385	20241220	144200	599492640	19040	19030	19040	19030	55
386	20241220	144100	598445490	19030	19030	19030	19030	1
387	20241220	144000	598426460	19030	19030	19030	19020	333
388	20241220	143900	592089590	19020	19080	19080	19020	980
389	20241220	143800	573425220	19080	19080	19080	19080	12
390	20241220	143700	573196260	19080	19080	19080	19060	13
391	20241220	143600	572948330	19060	19060	19080	19050	81
392	20241220	143500	571405220	19050	19080	19080	19050	295
393	20241220	143400	565780960	19080	19080	19080	19080	22
394	20241220	143300	565361200	19090	19080	19090	19070	24
395	20241220	143200	564903300	19070	19070	19090	19070	4
396	20241220	143100	564827000	19110	19060	19110	19060	21
397	20241220	143000	564426160	19100	19080	19110	19060	538
398	20241220	142900	554160060	19080	19080	19080	19080	35
399	20241220	142800	553492260	19080	19080	19080	19080	6
400	20241220	142700	553377780	19080	19080	19080	19080	15
401	20241220	142600	553091580	19080	19080	19080	19080	5
402	20241220	142500	552996180	19080	19080	19080	19080	14
403	20241220	142400	552729060	19080	19080	19080	19080	0
404	20241220	142300	552729060	19080	19080	19080	19080	13
405	20241220	142200	552481020	19080	19080	19080	19080	0
406	20241220	142100	552481020	19080	19080	19090	19060	135
407	20241220	142000	549906480	19080	19080	19090	19080	21
408	20241220	141900	549505720	19090	19070	19090	19070	37
409	20241220	141800	548799760	19080	19060	19080	19060	17
410	20241220	141700	548475540	19080	19060	19090	19050	58
411	20241220	141600	547370110	19090	19070	19090	19070	109
412	20241220	141500	545291430	19070	19080	19080	19070	14
413	20241220	141400	545024360	19080	19080	19080	19080	13
414	20241220	141300	544776320	19070	19070	19070	19070	30
415	20241220	141200	544204220	19060	19060	19060	19060	1
416	20241220	141100	544185160	19070	19060	19070	19060	8
417	20241220	141000	544032610	19070	19070	19070	19060	16
418	20241220	140900	543727500	19060	19060	19060	19060	3
419	20241220	140800	543670320	19060	19060	19060	19060	33
420	20241220	140700	543041340	19060	19060	19060	19060	2
421	20241220	140600	543003220	19050	19050	19050	19050	10
422	20241220	140500	542812720	19050	19050	19050	19050	0
423	20241220	140400	542812720	19050	19060	19060	19050	61
424	20241220	140300	541650610	19070	19070	19070	19070	0
425	20241220	140200	541650610	19070	19080	19080	19070	24
426	20241220	140100	541192810	19090	19090	19100	19090	9
427	20241220	140000	541020970	19090	19060	19090	19060	15
428	20241220	135900	540734840	19080	19080	19100	19060	11
429	20241220	135800	540524930	19070	19060	19070	19060	4
430	20241220	135700	540448660	19070	19070	19070	19050	10
431	20241220	135600	540257980	19040	19030	19040	19030	447
432	20241220	135500	531748650	19030	19030	19030	19030	6
433	20241220	135400	531634470	19030	19030	19040	19030	17
434	20241220	135300	531310920	19040	19020	19040	19020	11
435	20241220	135200	531101520	19010	19010	19010	19010	2
436	20241220	135100	531063500	19030	19020	19040	19020	32
437	20241220	135000	530454750	19030	19030	19030	19030	0
438	20241220	134900	530454750	19030	19030	19030	19030	8
439	20241220	134800	530302510	19030	19020	19030	19010	9
440	20241220	134700	530131360	19030	19010	19040	19010	12
441	20241220	134600	529903040	19030	19010	19030	19010	6
442	20241220	134500	529788960	19040	19030	19050	19010	53
443	20241220	134400	528781020	19050	19030	19050	19030	5
444	20241220	134300	528685850	19030	19000	19030	19000	38
445	20241220	134200	527963160	19000	19000	19000	19000	46
446	20241220	134100	527089160	19020	19020	19020	19010	114
447	20241220	134000	524921960	19050	19020	19050	19020	17
448	20241220	133900	524598550	19040	19020	19050	19020	8
449	20241220	133800	524446300	19020	19020	19050	19020	128
450	20241220	133700	522010480	19030	19030	19030	19030	0
451	20241220	133600	522010480	19030	19030	19030	19010	9
452	20241220	133500	521839270	19010	19010	19030	19010	3
453	20241220	133400	521782220	19030	18990	19030	18990	223
454	20241220	133300	517547110	18990	19030	19030	18980	967
455	20241220	133200	499174470	19050	19030	19050	19030	15
456	20241220	133100	498888940	19030	19030	19030	19030	0
457	20241220	133000	498888940	19030	19030	19050	19030	4
458	20241220	132900	498812800	19050	19050	19050	19030	4
459	20241220	132800	498736640	19020	19020	19050	19010	25
460	20241220	132700	498261160	19060	19010	19060	19010	4
461	20241220	132600	498185060	19000	19000	19050	18990	69
462	20241220	132500	496873180	19000	19000	19000	19000	6
463	20241220	132400	496759180	19000	19000	19060	19000	133
464	20241220	132300	494231570	18990	19000	19000	18990	295
465	20241220	132200	488628310	18990	19000	19000	18990	311
466	20241220	132100	482720100	19000	19020	19020	19000	69
467	20241220	132000	481408810	19020	19050	19050	19020	315
468	20241220	131900	475414830	19040	19040	19040	19040	0
469	20241220	131800	475414830	19040	19040	19040	19040	1
470	20241220	131700	475395790	19030	19030	19030	19030	1
471	20241220	131600	475376760	19030	19030	19030	19030	3
472	20241220	131500	475319670	19020	19020	19020	19020	0
473	20241220	131400	475319670	19020	19020	19020	19020	0
474	20241220	131300	475319670	19020	19020	19020	19020	0
475	20241220	131200	475319670	19020	19020	19020	19020	0
476	20241220	131100	475319670	19020	19020	19020	19020	170
477	20241220	131000	472086270	19030	19030	19030	19030	0
478	20241220	130900	472086270	19030	19030	19030	19030	0
479	20241220	130800	472086270	19030	19030	19030	19030	1
480	20241220	130700	472067240	19020	19020	19020	19020	0
481	20241220	130600	472067240	19020	19030	19040	19020	266
482	20241220	130500	467004540	19030	19030	19030	19030	0
483	20241220	130400	467004540	19030	19030	19030	19030	0
484	20241220	130300	467004540	19030	19030	19030	19030	0
485	20241220	130200	467004540	19030	19030	19030	19030	0
486	20241220	130100	467004540	19030	19030	19030	19030	45
487	20241220	130000	466148190	19030	19040	19040	19030	110
488	20241220	125900	464054880	19050	19050	19050	19050	0
489	20241220	125800	464054880	19050	19050	19050	19050	0
490	20241220	125700	464054880	19050	19050	19050	19050	29
491	20241220	125600	463502430	19040	19040	19040	19040	3
492	20241220	125500	463445310	19040	19040	19040	19040	34
493	20241220	125400	462797950	19050	19050	19050	19050	8
494	20241220	125300	462645550	19050	19050	19050	19050	5
495	20241220	125200	462550300	19050	19050	19050	19050	1
496	20241220	125100	462531250	19050	19060	19070	19050	90
497	20241220	125000	460816560	19060	19060	19060	19060	11
498	20241220	124900	460606900	19050	19050	19050	19050	0
499	20241220	124800	460606900	19050	19050	19050	19050	0
500	20241220	124700	460606900	19050	19040	19050	19040	2
501	20241220	124600	460568810	19040	19040	19040	19040	1
502	20241220	124500	460549770	19040	19030	19040	19030	2
503	20241220	124400	460511700	19020	19020	19020	19020	1
504	20241220	124300	460492680	19030	19020	19030	19020	889
505	20241220	124200	443575040	19010	19010	19010	19010	0
506	20241220	124100	443575040	19010	19010	19010	19010	0
507	20241220	124000	443575040	19010	19010	19010	19010	7
508	20241220	123900	443441970	19010	19000	19010	19000	3
509	20241220	123800	443384960	19010	19010	19010	19010	1
510	20241220	123700	443365950	19000	19000	19000	19000	0
511	20241220	123600	443365950	19000	19000	19000	19000	1
512	20241220	123500	443346950	18990	18990	18990	18990	1
513	20241220	123400	443327960	18980	18980	18980	18980	1
514	20241220	123300	443308980	18980	19010	19010	18980	892
515	20241220	123200	426361530	19030	19030	19030	19030	0
516	20241220	123100	426361530	19030	19030	19030	19030	43
517	20241220	123000	425543240	19030	19030	19030	19030	3
518	20241220	122900	425486150	19020	19010	19020	19010	57
519	20241220	122800	424402510	19020	19020	19020	19020	0
520	20241220	122700	424402510	19020	19020	19020	19020	3
521	20241220	122600	424345450	19010	19010	19010	19010	0
522	20241220	122500	424345450	19010	19010	19010	19010	0
523	20241220	122400	424345450	19010	19010	19010	19010	0
524	20241220	122300	424345450	19010	19010	19010	19010	19
525	20241220	122200	423984260	19010	19010	19010	19010	0
526	20241220	122100	423984260	19010	19020	19020	19010	103
527	20241220	122000	422025780	19030	19030	19030	19030	3
528	20241220	121900	421968690	19030	19030	19040	19030	29
529	20241220	121800	421416580	19030	19030	19030	19030	12
530	20241220	121700	421188220	19020	19020	19020	19020	1
531	20241220	121600	421169200	19010	19010	19010	19010	1
532	20241220	121500	421150190	19000	19030	19030	19000	152
533	20241220	121400	418261930	19030	19020	19030	19020	4
534	20241220	121300	418185820	19010	19010	19010	19010	0
535	20241220	121200	418185820	19010	19000	19010	19000	6
536	20241220	121100	418071780	19010	18990	19010	18990	3
537	20241220	121000	418014780	18990	18990	18990	18990	3
538	20241220	120900	417957810	18990	18990	18990	18980	43
539	20241220	120800	417141270	18990	18990	18990	18990	1
540	20241220	120700	417122280	18980	18980	18980	18980	11
541	20241220	120600	416913500	18980	18960	18980	18960	73
542	20241220	120500	415528930	18960	18960	18960	18960	21
543	20241220	120400	415130770	19010	18960	19010	18960	22
544	20241220	120300	414712600	18950	18960	18960	18950	22
545	20241220	120200	414295690	18960	18990	18990	18950	706
546	20241220	120100	400897570	18990	19000	19000	18990	15
547	20241220	120000	400612680	18990	18990	18990	18990	0
548	20241220	115900	400612680	18990	19000	19000	18990	2
549	20241220	115800	400574690	18990	19020	19020	18990	76
550	20241220	115700	399130630	19000	19020	19020	19000	1698
551	20241220	115600	366864790	19020	19030	19030	19020	282
552	20241220	115500	361501020	19040	19040	19040	19040	6
553	20241220	115400	361386780	19050	19050	19050	19050	4
554	20241220	115300	361310580	19040	19040	19040	19040	1
555	20241220	115200	361291540	19040	19050	19050	19040	313
556	20241220	115100	355331950	19050	19050	19050	19050	200
557	20241220	115000	351521950	19050	19050	19050	19050	0
558	20241220	114900	351521950	19050	19050	19050	19050	27
559	20241220	114800	351007600	19050	19050	19050	19050	1
560	20241220	114700	350988550	19050	19060	19060	19050	13
561	20241220	114600	350740890	19060	19060	19060	19060	1
562	20241220	114500	350721830	19050	19070	19070	19050	19
563	20241220	114400	350359720	19080	19080	19080	19080	4
564	20241220	114300	350283400	19070	19060	19080	19060	34
565	20241220	114200	349634750	19060	19060	19060	19060	0
566	20241220	114100	349634750	19060	19060	19060	19060	0
567	20241220	114000	349634750	19060	19060	19060	19060	0
568	20241220	113900	349634750	19060	19060	19060	19060	1
569	20241220	113800	349615690	19050	19030	19050	19030	223
570	20241220	113700	345369820	19030	19040	19040	19030	193
571	20241220	113600	341696020	19060	19040	19060	19040	23
572	20241220	113500	341257740	19030	19060	19060	19030	158
573	20241220	113400	338247940	19060	19090	19090	19060	303
574	20241220	113300	332466720	19100	19100	19100	19100	5
575	20241220	113200	332371220	19100	19100	19100	19100	12
576	20241220	113100	332142020	19110	19110	19110	19110	0
577	20241220	113000	332142020	19110	19110	19110	19110	0
578	20241220	112900	332142020	19110	19110	19110	19100	7
579	20241220	112800	332008300	19110	19110	19110	19110	2
580	20241220	112700	331970080	19110	19110	19110	19110	0
581	20241220	112600	331970080	19110	19110	19110	19110	2
582	20241220	112500	331931860	19110	19110	19110	19110	4
583	20241220	112400	331855420	19100	19100	19100	19100	2
584	20241220	112300	331817220	19100	19100	19100	19100	1
585	20241220	112200	331798120	19100	19090	19100	19090	8
586	20241220	112100	331645380	19090	19090	19090	19090	29
587	20241220	112000	331091770	19090	19090	19090	19090	2
588	20241220	111900	331053590	19090	19080	19090	19080	3
589	20241220	111800	330996330	19090	19090	19090	19090	7
590	20241220	111700	330862700	19080	19070	19080	19070	26
591	20241220	111600	330366840	19070	19080	19080	19070	55
592	20241220	111500	329317840	19090	19090	19090	19090	0
593	20241220	111400	329317840	19090	19090	19090	19090	0
594	20241220	111300	329317840	19090	19090	19100	19090	218
595	20241220	111200	325154070	19090	19090	19090	19090	1
596	20241220	111100	325134980	19080	19080	19080	19080	102
597	20241220	111000	323188820	19080	19080	19080	19080	6
598	20241220	110900	323074340	19070	19070	19070	19070	0
599	20241220	110800	323074340	19070	19060	19070	19060	24
600	20241220	110700	322616710	19060	19060	19060	19060	4
601	20241220	110600	322540470	19060	19060	19060	19060	7
602	20241220	110500	322407050	19060	19050	19060	19050	5
603	20241220	110400	322311770	19050	19060	19060	19050	22
604	20241220	110300	321892560	19110	19050	19170	19050	49
605	20241220	110200	320956010	19050	19110	19110	19050	39
606	20241220	110100	320211710	19170	19040	19170	19040	13
607	20241220	110000	319963730	19030	19040	19040	19020	63
608	20241220	105900	318764850	19050	19130	19130	19050	348
609	20241220	105800	312127170	19190	19190	19190	19190	0
610	20241220	105700	312127170	19190	19040	19200	19040	17
611	20241220	105600	311802400	19040	19040	19040	19040	2
612	20241220	105500	311764320	19030	19020	19030	19020	3
613	20241220	105400	311707240	19010	19040	19040	19010	300
614	20241220	105300	306002360	19040	19070	19070	19040	178
615	20241220	105200	302613200	19050	19060	19090	19040	155
616	20241220	105100	299661770	19050	19050	19050	19050	0
617	20241220	105000	299661770	19050	19040	19080	19040	15
618	20241220	104900	299375870	19090	19030	19090	19030	337
619	20241220	104800	292961460	19030	19090	19140	19030	681
620	20241220	104700	279958900	19080	19080	19080	19080	10
621	20241220	104600	279768100	19070	19080	19080	19060	112
622	20241220	104500	277631370	19060	19090	19120	19060	328
623	20241220	104400	271371980	19100	19180	19180	19100	25
624	20241220	104300	270894130	19130	19100	19160	19100	38
625	20241220	104200	270166760	19110	19110	19190	19110	17
626	20241220	104100	269841800	19100	19200	19200	19100	63
627	20241220	104000	268637380	19160	19130	19200	19130	29
628	20241220	103900	268081900	19190	19130	19190	19130	21
629	20241220	103800	267679800	19130	19130	19130	19130	1
630	20241220	103700	267660670	19180	19130	19180	19130	3
631	20241220	103600	267603230	19180	19130	19180	19130	3
632	20241220	103500	267545790	19170	19120	19170	19120	2
633	20241220	103400	267507500	19120	19110	19180	19110	16
634	20241220	103300	267201470	19120	19120	19160	19120	21
635	20241220	103200	266799750	19180	19120	19180	19120	13
636	20241220	103100	266550940	19150	19140	19180	19120	23
637	20241220	103000	266110500	19110	19100	19140	19100	54
638	20241220	102900	265078840	19100	19110	19130	19100	68
639	20241220	102800	263779930	19110	19100	19150	19100	4
640	20241220	102700	263703460	19100	19100	19100	19100	7
641	20241220	102600	263569760	19090	19160	19160	19090	936
642	20241220	102500	245672280	19170	19170	19170	19170	0
643	20241220	102400	245672280	19170	19170	19170	19170	4
644	20241220	102300	245595600	19180	19200	19210	19180	15
645	20241220	102200	245307570	19200	19200	19200	19170	11
646	20241220	102100	245096510	19160	19210	19210	19160	51
647	20241220	102000	244118190	19150	19150	19150	19150	178
648	20241220	101900	240709490	19150	19170	19170	19150	111
649	20241220	101800	238583290	19170	19240	19250	19170	504
650	20241220	101700	228899530	19240	19180	19240	19180	38
651	20241220	101600	228169190	19170	19160	19200	19160	16
652	20241220	101500	227862510	19160	19160	19210	19160	32
653	20241220	101400	227249050	19160	19230	19230	19160	233
654	20241220	101300	222780490	19210	19200	19230	19200	7
655	20241220	101200	222645970	19230	19210	19230	19180	15
656	20241220	101100	222357780	19210	19180	19210	19180	274
657	20241220	101000	217100600	19170	19170	19170	19170	28
658	20241220	100900	216563840	19160	19160	19160	19160	2
659	20241220	100800	216525520	19160	19140	19160	19140	312
660	20241220	100700	210547700	19150	19160	19160	19150	66
661	20241220	100600	209283790	19160	19160	19160	19160	4
662	20241220	100500	209207150	19160	19160	19160	19160	11
663	20241220	100400	208996390	19160	19160	19160	19160	50
664	20241220	100300	208038390	19160	19170	19170	19160	23
665	20241220	100200	207597490	19170	19170	19170	19170	48
666	20241220	100100	206677330	19170	19160	19170	19160	7
667	20241220	100000	206543180	19150	19150	19150	19150	3
668	20241220	095900	206485730	19150	19140	19150	19140	8
669	20241220	095800	206332580	19140	19130	19140	19130	38
670	20241220	095700	205605610	19130	19140	19140	19130	26
671	20241220	095600	205108210	19140	19140	19140	19140	2
672	20241220	095500	205069930	19130	19120	19130	19120	117
673	20241220	095400	202832870	19120	19120	19120	19120	13
674	20241220	095300	202584310	19110	19100	19110	19100	193
675	20241220	095200	198896150	19110	19140	19150	19110	315
676	20241220	095100	192876180	19140	19140	19140	19140	100
677	20241220	095000	190962180	19110	19150	19150	19110	242
678	20241220	094900	186332870	19150	19150	19150	19150	121
679	20241220	094800	184015720	19130	19130	19130	19130	9
680	20241220	094700	183843550	19150	19170	19170	19130	427
681	20241220	094600	175671590	19170	19170	19180	19170	12
682	20241220	094500	175441540	19160	19180	19190	19150	127
683	20241220	094400	173008360	19180	19160	19180	19160	18
684	20241220	094300	172663250	19150	19120	19170	19100	336
685	20241220	094200	166238690	19120	19110	19120	19080	644
686	20241220	094100	153943070	19110	19110	19110	19100	195
687	20241220	094000	150218490	19120	19170	19170	19110	881
688	20241220	093900	133344710	19200	19150	19200	19150	17
689	20241220	093800	133018630	19170	19140	19170	19140	3
690	20241220	093700	132961160	19160	19130	19160	19120	102
691	20241220	093600	131008990	19140	19140	19150	19140	32
692	20241220	093500	130396210	19150	19120	19150	19120	6
693	20241220	093400	130281400	19110	19100	19110	19100	28
694	20241220	093300	129746350	19090	19060	19110	19060	19
695	20241220	093200	129383760	19060	19070	19110	19050	328
696	20241220	093100	123130340	19070	19070	19090	19070	26
697	20241220	093000	122634320	19060	19040	19070	19040	8
698	20241220	092900	122481920	19040	19060	19090	19040	42
699	20241220	092800	121681630	19080	19030	19090	19020	28
700	20241220	092700	121148180	19000	18990	19020	18990	629
701	20241220	092600	109197170	19000	19070	19070	18970	1661
702	20241220	092500	77584900	19070	19040	19070	19040	20
703	20241220	092400	77203880	19050	19080	19080	19040	272
704	20241220	092300	72022540	19060	19050	19080	19050	130
705	20241220	092200	69544410	19050	19070	19070	19050	262
706	20241220	092100	64550910	19060	19070	19080	19060	115
707	20241220	092000	62357840	19070	19100	19100	19050	325
708	20241220	091900	56164830	19100	19140	19150	19100	931
709	20241220	091800	38367900	19140	19160	19160	19140	21
710	20241220	091700	37965770	19150	19160	19170	19150	70
711	20241220	091600	36625150	19150	19180	19180	19150	240
712	20241220	091500	32024900	19180	19210	19260	19140	76
713	20241220	091400	30567360	19220	19260	19270	19220	596
714	20241220	091300	19097320	19260	19310	19310	19260	196
715	20241220	091200	15319190	19310	19300	19310	19290	95
716	20241220	091100	13485990	19300	19300	19300	19300	5
717	20241220	091000	13389490	19300	19300	19300	19300	8
718	20241220	090900	13235090	19290	19410	19410	19290	183
719	20241220	090800	9691590	19400	19540	19540	19400	250
720	20241220	090700	4821640	19540	19570	19570	19540	10
721	20241220	090600	4626160	19790	19790	19790	19790	0
722	20241220	090500	4626160	19790	19590	19790	19560	55
723	20241220	090400	3549270	19600	19640	19640	19600	40
724	20241220	090300	2764810	19860	19850	19860	19850	13
725	20241220	090200	2506730	19870	19850	19870	19850	10
726	20241220	090100	2308160	19560	19560	19560	19560	0
727	20241220	090000	2308160	19560	19560	19560	19560	117