KissMeData/082920/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195800	1306007020	19260	19260	19260	19260	2172
3	20241210	195700	1306007020	19260	19260	19260	19260	0
4	20241210	195600	1306007020	19260	19260	19260	19260	0
5	20241210	195500	1306007020	19260	19260	19260	19260	0
6	20241210	195400	1306007020	19260	19260	19260	19260	0
7	20241210	195300	1306007020	19260	19260	19260	19260	0
8	20241210	195200	1306007020	19260	19260	19260	19260	0
9	20241210	195100	1306007020	19260	19260	19260	19260	0
10	20241210	195000	1306007020	19260	19260	19260	19260	0
11	20241210	194900	1306007020	19260	19260	19260	19260	0
12	20241210	194800	1306007020	19260	19260	19260	19260	0
13	20241210	194700	1306007020	19260	19260	19260	19260	0
14	20241210	194600	1306007020	19260	19260	19260	19260	0
15	20241210	194500	1306007020	19260	19260	19260	19260	0
16	20241210	194400	1306007020	19260	19260	19260	19260	0
17	20241210	194300	1306007020	19260	19260	19260	19260	0
18	20241210	194200	1306007020	19260	19260	19260	19260	0
19	20241210	194100	1306007020	19260	19260	19260	19260	0
20	20241210	194000	1306007020	19260	19260	19260	19260	0
21	20241210	193900	1306007020	19260	19260	19260	19260	0
22	20241210	193800	1306007020	19260	19260	19260	19260	0
23	20241210	193700	1306007020	19260	19260	19260	19260	0
24	20241210	193600	1306007020	19260	19260	19260	19260	0
25	20241210	193500	1306007020	19260	19260	19260	19260	0
26	20241210	193400	1306007020	19260	19260	19260	19260	0
27	20241210	193300	1306007020	19260	19260	19260	19260	0
28	20241210	193200	1306007020	19260	19260	19260	19260	0
29	20241210	193100	1306007020	19260	19260	19260	19260	0
30	20241210	193000	1306007020	19260	19260	19260	19260	0
31	20241210	192900	1306007020	19260	19260	19260	19260	0
32	20241210	192800	1306007020	19260	19260	19260	19260	2172
33	20241210	192700	1306007020	19260	19260	19260	19260	0
34	20241210	192600	1306007020	19260	19260	19260	19260	0
35	20241210	192500	1306007020	19260	19260	19260	19260	0
36	20241210	192400	1306007020	19260	19260	19260	19260	0
37	20241210	192300	1306007020	19260	19260	19260	19260	0
38	20241210	192200	1306007020	19260	19260	19260	19260	0
39	20241210	192100	1306007020	19260	19260	19260	19260	0
40	20241210	192000	1306007020	19260	19260	19260	19260	0
41	20241210	191900	1306007020	19260	19260	19260	19260	0
42	20241210	191800	1306007020	19260	19260	19260	19260	0
43	20241210	191700	1306007020	19260	19260	19260	19260	0
44	20241210	191600	1306007020	19260	19260	19260	19260	0
45	20241210	191500	1306007020	19260	19260	19260	19260	0
46	20241210	191400	1306007020	19260	19260	19260	19260	0
47	20241210	191300	1306007020	19260	19260	19260	19260	0
48	20241210	191200	1306007020	19260	19260	19260	19260	0
49	20241210	191100	1306007020	19260	19260	19260	19260	0
50	20241210	191000	1306007020	19260	19260	19260	19260	0
51	20241210	190900	1306007020	19260	19260	19260	19260	0
52	20241210	190800	1306007020	19260	19260	19260	19260	0
53	20241210	190700	1306007020	19260	19260	19260	19260	0
54	20241210	190600	1306007020	19260	19260	19260	19260	0
55	20241210	190500	1306007020	19260	19260	19260	19260	0
56	20241210	190400	1306007020	19260	19260	19260	19260	0
57	20241210	190300	1306007020	19260	19260	19260	19260	0
58	20241210	190200	1306007020	19260	19260	19260	19260	0
59	20241210	190100	1306007020	19260	19260	19260	19260	0
60	20241210	190000	1306007020	19260	19260	19260	19260	0
61	20241210	185900	1306007020	19260	19260	19260	19260	0
62	20241210	185800	1306007020	19260	19260	19260	19260	2172
63	20241210	185700	1306007020	19260	19260	19260	19260	0
64	20241210	185600	1306007020	19260	19260	19260	19260	0
65	20241210	185500	1306007020	19260	19260	19260	19260	0
66	20241210	185400	1306007020	19260	19260	19260	19260	0
67	20241210	185300	1306007020	19260	19260	19260	19260	0
68	20241210	185200	1306007020	19260	19260	19260	19260	0
69	20241210	185100	1306007020	19260	19260	19260	19260	0
70	20241210	185000	1306007020	19260	19260	19260	19260	0
71	20241210	184900	1306007020	19260	19260	19260	19260	0
72	20241210	184800	1306007020	19260	19260	19260	19260	0
73	20241210	184700	1306007020	19260	19260	19260	19260	0
74	20241210	184600	1306007020	19260	19260	19260	19260	0
75	20241210	184500	1306007020	19260	19260	19260	19260	0
76	20241210	184400	1306007020	19260	19260	19260	19260	0
77	20241210	184300	1306007020	19260	19260	19260	19260	0
78	20241210	184200	1306007020	19260	19260	19260	19260	0
79	20241210	184100	1306007020	19260	19260	19260	19260	0
80	20241210	184000	1306007020	19260	19260	19260	19260	0
81	20241210	183900	1306007020	19260	19260	19260	19260	0
82	20241210	183800	1306007020	19260	19260	19260	19260	0
83	20241210	183700	1306007020	19260	19260	19260	19260	0
84	20241210	183600	1306007020	19260	19260	19260	19260	0
85	20241210	183500	1306007020	19260	19260	19260	19260	0
86	20241210	183400	1306007020	19260	19260	19260	19260	0
87	20241210	183300	1306007020	19260	19260	19260	19260	0
88	20241210	183200	1306007020	19260	19260	19260	19260	0
89	20241210	183100	1306007020	19260	19260	19260	19260	0
90	20241210	183000	1306007020	19260	19260	19260	19260	0
91	20241210	182900	1306007020	19260	19260	19260	19260	0
92	20241210	182800	1306007020	19260	19260	19260	19260	2172
93	20241210	182700	1306007020	19260	19260	19260	19260	0
94	20241210	182600	1306007020	19260	19260	19260	19260	0
95	20241210	182500	1306007020	19260	19260	19260	19260	0
96	20241210	182400	1306007020	19260	19260	19260	19260	0
97	20241210	182300	1306007020	19260	19260	19260	19260	0
98	20241210	182200	1306007020	19260	19260	19260	19260	0
99	20241210	182100	1306007020	19260	19260	19260	19260	0
100	20241210	182000	1306007020	19260	19260	19260	19260	0
101	20241210	181900	1306007020	19260	19260	19260	19260	0
102	20241210	181800	1306007020	19260	19260	19260	19260	0
103	20241210	181700	1306007020	19260	19260	19260	19260	0
104	20241210	181600	1306007020	19260	19260	19260	19260	0
105	20241210	181500	1306007020	19260	19260	19260	19260	0
106	20241210	181400	1306007020	19260	19260	19260	19260	0
107	20241210	181300	1306007020	19260	19260	19260	19260	0
108	20241210	181200	1306007020	19260	19260	19260	19260	0
109	20241210	181100	1306007020	19260	19260	19260	19260	0
110	20241210	181000	1306007020	19260	19260	19260	19260	0
111	20241210	180900	1306007020	19260	19260	19260	19260	0
112	20241210	180800	1306007020	19260	19260	19260	19260	0
113	20241210	180700	1306007020	19260	19260	19260	19260	0
114	20241210	180600	1306007020	19260	19260	19260	19260	0
115	20241210	180500	1306007020	19260	19260	19260	19260	0
116	20241210	180400	1306007020	19260	19260	19260	19260	0
117	20241210	180300	1306007020	19260	19260	19260	19260	0
118	20241210	180200	1306007020	19260	19260	19260	19260	0
119	20241210	180100	1306007020	19260	19260	19260	19260	0
120	20241210	180000	1306007020	19260	19260	19260	19260	0
121	20241210	175900	1306007020	19260	19260	19260	19260	0
122	20241210	175800	1306007020	19260	19260	19260	19260	2172
123	20241210	175700	1306007020	19260	19260	19260	19260	0
124	20241210	175600	1306007020	19260	19260	19260	19260	0
125	20241210	175500	1306007020	19260	19260	19260	19260	0
126	20241210	175400	1306007020	19260	19260	19260	19260	0
127	20241210	175300	1306007020	19260	19260	19260	19260	0
128	20241210	175200	1306007020	19260	19260	19260	19260	0
129	20241210	175100	1306007020	19260	19260	19260	19260	0
130	20241210	175000	1306007020	19260	19260	19260	19260	0
131	20241210	174900	1306007020	19260	19260	19260	19260	0
132	20241210	174800	1306007020	19260	19260	19260	19260	0
133	20241210	174700	1306007020	19260	19260	19260	19260	0
134	20241210	174600	1306007020	19260	19260	19260	19260	0
135	20241210	174500	1306007020	19260	19260	19260	19260	0
136	20241210	174400	1306007020	19260	19260	19260	19260	0
137	20241210	174300	1306007020	19260	19260	19260	19260	0
138	20241210	174200	1306007020	19260	19260	19260	19260	0
139	20241210	174100	1306007020	19260	19260	19260	19260	0
140	20241210	174000	1306007020	19260	19260	19260	19260	0
141	20241210	173900	1306007020	19260	19260	19260	19260	0
142	20241210	173800	1306007020	19260	19260	19260	19260	0
143	20241210	173700	1306007020	19260	19260	19260	19260	0
144	20241210	173600	1306007020	19260	19260	19260	19260	0
145	20241210	173500	1306007020	19260	19260	19260	19260	0
146	20241210	173400	1306007020	19260	19260	19260	19260	0
147	20241210	173300	1306007020	19260	19260	19260	19260	0
148	20241210	173200	1306007020	19260	19260	19260	19260	0
149	20241210	173100	1306007020	19260	19260	19260	19260	0
150	20241210	173000	1306007020	19260	19260	19260	19260	0
151	20241210	172900	1306007020	19260	19260	19260	19260	0
152	20241210	172800	1306007020	19260	19260	19260	19260	2172
153	20241210	172700	1306007020	19260	19260	19260	19260	0
154	20241210	172600	1306007020	19260	19260	19260	19260	0
155	20241210	172500	1306007020	19260	19260	19260	19260	0
156	20241210	172400	1306007020	19260	19260	19260	19260	0
157	20241210	172300	1306007020	19260	19260	19260	19260	0
158	20241210	172200	1306007020	19260	19260	19260	19260	0
159	20241210	172100	1306007020	19260	19260	19260	19260	0
160	20241210	172000	1306007020	19260	19260	19260	19260	0
161	20241210	171900	1306007020	19260	19260	19260	19260	0
162	20241210	171800	1306007020	19260	19260	19260	19260	0
163	20241210	171700	1306007020	19260	19260	19260	19260	0
164	20241210	171600	1306007020	19260	19260	19260	19260	0
165	20241210	171500	1306007020	19260	19260	19260	19260	0
166	20241210	171400	1306007020	19260	19260	19260	19260	0
167	20241210	171300	1306007020	19260	19260	19260	19260	0
168	20241210	171200	1306007020	19260	19260	19260	19260	0
169	20241210	171100	1306007020	19260	19260	19260	19260	0
170	20241210	171000	1306007020	19260	19260	19260	19260	0
171	20241210	170900	1306007020	19260	19260	19260	19260	0
172	20241210	170800	1306007020	19260	19260	19260	19260	0
173	20241210	170700	1306007020	19260	19260	19260	19260	0
174	20241210	170600	1306007020	19260	19260	19260	19260	0
175	20241210	170500	1306007020	19260	19260	19260	19260	0
176	20241210	170400	1306007020	19260	19260	19260	19260	0
177	20241210	170300	1306007020	19260	19260	19260	19260	0
178	20241210	170200	1306007020	19260	19260	19260	19260	0
179	20241210	170100	1306007020	19260	19260	19260	19260	0
180	20241210	170000	1306007020	19260	19260	19260	19260	0
181	20241210	165900	1306007020	19260	19260	19260	19260	0
182	20241210	165800	1306007020	19260	19260	19260	19260	2172
183	20241210	165700	1306007020	19260	19260	19260	19260	0
184	20241210	165600	1306007020	19260	19260	19260	19260	0
185	20241210	165500	1306007020	19260	19260	19260	19260	0
186	20241210	165400	1306007020	19260	19260	19260	19260	0
187	20241210	165300	1306007020	19260	19260	19260	19260	0
188	20241210	165200	1306007020	19260	19260	19260	19260	0
189	20241210	165100	1306007020	19260	19260	19260	19260	0
190	20241210	165000	1306007020	19260	19260	19260	19260	0
191	20241210	164900	1306007020	19260	19260	19260	19260	0
192	20241210	164800	1306007020	19260	19260	19260	19260	0
193	20241210	164700	1306007020	19260	19260	19260	19260	0
194	20241210	164600	1306007020	19260	19260	19260	19260	0
195	20241210	164500	1306007020	19260	19260	19260	19260	0
196	20241210	164400	1306007020	19260	19260	19260	19260	0
197	20241210	164300	1306007020	19260	19260	19260	19260	0
198	20241210	164200	1306007020	19260	19260	19260	19260	0
199	20241210	164100	1306007020	19260	19260	19260	19260	0
200	20241210	164000	1306007020	19260	19260	19260	19260	0
201	20241210	163900	1306007020	19260	19260	19260	19260	0
202	20241210	163800	1306007020	19260	19260	19260	19260	0
203	20241210	163700	1306007020	19260	19260	19260	19260	0
204	20241210	163600	1306007020	19260	19260	19260	19260	0
205	20241210	163500	1306007020	19260	19260	19260	19260	0
206	20241210	163400	1306007020	19260	19260	19260	19260	0
207	20241210	163300	1306007020	19260	19260	19260	19260	0
208	20241210	163200	1306007020	19260	19260	19260	19260	0
209	20241210	163100	1306007020	19260	19260	19260	19260	0
210	20241210	163000	1306007020	19260	19260	19260	19260	0
211	20241210	162900	1306007020	19260	19260	19260	19260	0
212	20241210	162800	1306007020	19260	19260	19260	19260	2172
213	20241210	162700	1306007020	19260	19260	19260	19260	0
214	20241210	162600	1306007020	19260	19260	19260	19260	0
215	20241210	162500	1306007020	19260	19260	19260	19260	0
216	20241210	162400	1306007020	19260	19260	19260	19260	0
217	20241210	162300	1306007020	19260	19260	19260	19260	0
218	20241210	162200	1306007020	19260	19260	19260	19260	0
219	20241210	162100	1306007020	19260	19260	19260	19260	0
220	20241210	162000	1306007020	19260	19260	19260	19260	0
221	20241210	161900	1306007020	19260	19260	19260	19260	0
222	20241210	161800	1306007020	19260	19260	19260	19260	0
223	20241210	161700	1306007020	19260	19260	19260	19260	0
224	20241210	161600	1306007020	19260	19260	19260	19260	0
225	20241210	161500	1306007020	19260	19260	19260	19260	0
226	20241210	161400	1306007020	19260	19260	19260	19260	0
227	20241210	161300	1306007020	19260	19260	19260	19260	0
228	20241210	161200	1306007020	19260	19260	19260	19260	0
229	20241210	161100	1306007020	19260	19260	19260	19260	0
230	20241210	161000	1306007020	19260	19260	19260	19260	0
231	20241210	160900	1306007020	19260	19260	19260	19260	0
232	20241210	160800	1306007020	19260	19260	19260	19260	0
233	20241210	160700	1306007020	19260	19260	19260	19260	0
234	20241210	160600	1306007020	19260	19260	19260	19260	0
235	20241210	160500	1306007020	19260	19260	19260	19260	0
236	20241210	160400	1306007020	19260	19260	19260	19260	0
237	20241210	160300	1306007020	19260	19260	19260	19260	0
238	20241210	160200	1306007020	19260	19260	19260	19260	0
239	20241210	160100	1306007020	19260	19260	19260	19260	0
240	20241210	160000	1306007020	19260	19260	19260	19260	0
241	20241210	155900	1306007020	19260	19260	19260	19260	0
242	20241210	155800	1306007020	19260	19260	19260	19260	2172
243	20241210	155700	1306007020	19260	19260	19260	19260	0
244	20241210	155600	1306007020	19260	19260	19260	19260	0
245	20241210	155500	1306007020	19260	19260	19260	19260	0
246	20241210	155400	1306007020	19260	19260	19260	19260	0
247	20241210	155300	1306007020	19260	19260	19260	19260	0
248	20241210	155200	1306007020	19260	19260	19260	19260	0
249	20241210	155100	1306007020	19260	19260	19260	19260	0
250	20241210	155000	1306007020	19260	19260	19260	19260	0
251	20241210	154900	1306007020	19260	19260	19260	19260	0
252	20241210	154800	1306007020	19260	19260	19260	19260	0
253	20241210	154700	1306007020	19260	19260	19260	19260	0
254	20241210	154600	1306007020	19260	19260	19260	19260	0
255	20241210	154500	1306007020	19260	19260	19260	19260	0
256	20241210	154400	1306007020	19260	19260	19260	19260	0
257	20241210	154300	1306007020	19260	19260	19260	19260	0
258	20241210	154200	1306007020	19260	19260	19260	19260	0
259	20241210	154100	1306007020	19260	19260	19260	19260	0
260	20241210	154000	1306007020	19260	19260	19260	19260	0
261	20241210	153900	1306007020	19260	19260	19260	19260	0
262	20241210	153800	1306007020	19260	19260	19260	19260	0
263	20241210	153700	1306007020	19260	19260	19260	19260	0
264	20241210	153600	1306007020	19260	19260	19260	19260	0
265	20241210	153500	1306007020	19260	19260	19260	19260	0
266	20241210	153400	1306007020	19260	19260	19260	19260	0
267	20241210	153300	1306007020	19260	19260	19260	19260	0
268	20241210	153200	1306007020	19260	19260	19260	19260	0
269	20241210	153100	1306007020	19260	19260	19260	19260	0
270	20241210	153000	1306007020	19260	19260	19260	19260	2172
271	20241210	152900	1264174300	19280	19280	19280	19280	0
272	20241210	152800	1264174300	19280	19280	19280	19280	0
273	20241210	152700	1264174300	19280	19280	19280	19280	0
274	20241210	152600	1264174300	19280	19280	19280	19280	0
275	20241210	152500	1264174300	19280	19280	19280	19280	0
276	20241210	152400	1264174300	19280	19280	19280	19280	0
277	20241210	152300	1264174300	19280	19280	19280	19280	0
278	20241210	152200	1264174300	19280	19280	19280	19280	0
279	20241210	152100	1264174300	19280	19280	19280	19280	0
280	20241210	152000	1264174300	19280	19280	19280	19280	0
281	20241210	151900	1264174300	19280	19280	19280	19260	155
282	20241210	151800	1261186000	19280	19280	19280	19260	59
283	20241210	151700	1260048680	19280	19280	19280	19260	99
284	20241210	151600	1258139980	19260	19280	19280	19260	66
285	20241210	151500	1256867800	19280	19270	19280	19260	980
286	20241210	151400	1237985940	19270	19270	19270	19260	47
287	20241210	151300	1237080450	19270	19270	19270	19260	45
288	20241210	151200	1236213420	19260	19260	19260	19260	0
289	20241210	151100	1236213420	19260	19260	19260	19260	0
290	20241210	151000	1236213420	19260	19260	19260	19260	358
291	20241210	150900	1229318340	19270	19260	19270	19260	100
292	20241210	150800	1227391750	19260	19280	19280	19260	327
293	20241210	150700	1221090920	19280	19280	19280	19280	0
294	20241210	150600	1221090920	19280	19280	19280	19270	42
295	20241210	150500	1220281270	19280	19280	19280	19280	126
296	20241210	150400	1217851990	19270	19270	19270	19270	0
297	20241210	150300	1217851990	19270	19260	19270	19260	227
298	20241210	150200	1213479520	19250	19250	19250	19250	11
299	20241210	150100	1213267770	19260	19270	19270	19260	226
300	20241210	150000	1208914390	19270	19270	19270	19270	60
301	20241210	145900	1207758190	19270	19270	19270	19270	1
302	20241210	145800	1207738920	19260	19260	19260	19260	12
303	20241210	145700	1207507800	19260	19260	19260	19260	1
304	20241210	145600	1207488540	19260	19270	19270	19260	500
305	20241210	145500	1197858530	19270	19270	19270	19270	48
306	20241210	145400	1196933570	19280	19280	19280	19280	95
307	20241210	145300	1195101970	19290	19290	19290	19290	1
308	20241210	145200	1195082680	19280	19270	19280	19270	415
309	20241210	145100	1187085110	19260	19260	19260	19260	13
310	20241210	145000	1186834730	19270	19270	19270	19270	111
311	20241210	144900	1184695760	19260	19260	19260	19250	1558
312	20241210	144800	1154693080	19260	19270	19270	19260	19
313	20241210	144700	1154327040	19270	19270	19270	19270	0
314	20241210	144600	1154327040	19270	19270	19270	19270	1
315	20241210	144500	1154307770	19270	19270	19270	19270	100
316	20241210	144400	1152380770	19260	19260	19260	19260	13
317	20241210	144300	1152130390	19260	19260	19260	19260	45
318	20241210	144200	1151263690	19260	19260	19260	19260	611
319	20241210	144100	1139495830	19260	19260	19260	19260	198
320	20241210	144000	1135682350	19250	19270	19270	19250	61
321	20241210	143900	1134507060	19270	19270	19270	19270	57
322	20241210	143800	1133408670	19270	19270	19270	19270	5
323	20241210	143700	1133312320	19270	19250	19270	19250	683
324	20241210	143600	1120156110	19260	19250	19260	19250	174
325	20241210	143500	1116806370	19250	19250	19250	19250	1
326	20241210	143400	1116787120	19250	19250	19260	19230	1360
327	20241210	143300	1090613570	19250	19250	19260	19250	645
328	20241210	143200	1078196790	19250	19240	19250	19240	9
329	20241210	143100	1078023600	19240	19250	19250	19240	11
330	20241210	143000	1077811950	19220	19220	19220	19220	13
331	20241210	142900	1077562090	19250	19250	19250	19250	164
332	20241210	142800	1074405090	19250	19230	19250	19230	440
333	20241210	142700	1065938190	19220	19220	19220	19220	50
334	20241210	142600	1064977190	19220	19230	19230	19220	59
335	20241210	142500	1063842710	19230	19220	19230	19220	2
336	20241210	142400	1063804260	19220	19220	19220	19220	0
337	20241210	142300	1063804260	19220	19220	19220	19220	0
338	20241210	142200	1063804260	19220	19230	19230	19220	14
339	20241210	142100	1063535170	19220	19220	19220	19220	0
340	20241210	142000	1063535170	19220	19220	19220	19220	5
341	20241210	141900	1063439070	19220	19230	19230	19220	60
342	20241210	141800	1062285360	19230	19230	19230	19230	18
343	20241210	141700	1061939220	19220	19220	19220	19220	53
344	20241210	141600	1060920560	19220	19220	19220	19220	5
345	20241210	141500	1060824460	19220	19230	19230	19220	14
346	20241210	141400	1060555360	19230	19230	19230	19230	80
347	20241210	141300	1059016960	19240	19240	19240	19240	0
348	20241210	141200	1059016960	19240	19210	19240	19210	11
349	20241210	141100	1058805620	19210	19210	19210	19210	0
350	20241210	141000	1058805620	19210	19210	19210	19210	0
351	20241210	140900	1058805620	19210	19250	19250	19210	306
352	20241210	140800	1052925160	19250	19210	19250	19210	13
353	20241210	140700	1052675390	19240	19240	19240	19240	123
354	20241210	140600	1050308870	19240	19240	19240	19240	0
355	20241210	140500	1050308870	19240	19190	19240	19190	11
356	20241210	140400	1050097730	19240	19240	19240	19240	0
357	20241210	140300	1050097730	19240	19240	19240	19240	0
358	20241210	140200	1050097730	19240	19200	19240	19200	318
359	20241210	140100	1043989890	19180	19180	19180	19180	13
360	20241210	140000	1043740550	19200	19200	19200	19200	0
361	20241210	135900	1043740550	19200	19200	19200	19200	59
362	20241210	135800	1042607750	19200	19180	19200	19180	240
363	20241210	135700	1038001060	19180	19190	19190	19180	208
364	20241210	135600	1034009630	19190	19190	19190	19190	1
365	20241210	135500	1033990440	19190	19190	19190	19190	1
366	20241210	135400	1033971250	19180	19190	19190	19180	67
367	20241210	135300	1032685640	19190	19190	19190	19190	451
368	20241210	135200	1024030950	19190	19190	19190	19190	0
369	20241210	135100	1024030950	19190	19190	19190	19190	1
370	20241210	135000	1024011760	19180	19190	19190	19180	342
371	20241210	134900	1017448880	19190	19190	19190	19190	0
372	20241210	134800	1017448880	19190	19190	19190	19190	255
373	20241210	134700	1012555430	19190	19180	19190	19180	14
374	20241210	134600	1012286890	19190	19190	19190	19190	0
375	20241210	134500	1012286890	19190	19190	19190	19190	1
376	20241210	134400	1012267700	19180	19180	19180	19180	32
377	20241210	134300	1011653940	19190	19190	19190	19190	69
378	20241210	134200	1010329830	19190	19230	19230	19180	686
379	20241210	134100	997152610	19240	19240	19240	19240	1
380	20241210	134000	997133370	19230	19230	19230	19230	0
381	20241210	133900	997133370	19230	19230	19230	19230	42
382	20241210	133800	996325710	19230	19240	19250	19230	16
383	20241210	133700	996017920	19240	19240	19240	19240	0
384	20241210	133600	996017920	19240	19240	19250	19240	304
385	20241210	133500	990168440	19240	19250	19250	19240	275
386	20241210	133400	984877140	19250	19250	19250	19250	3
387	20241210	133300	984819390	19230	19230	19230	19230	0
388	20241210	133200	984819390	19230	19250	19250	19230	32
389	20241210	133100	984203610	19230	19230	19230	19230	133
390	20241210	133000	981646020	19230	19200	19230	19200	337
391	20241210	132900	975171990	19180	19180	19180	19180	11
392	20241210	132800	974961010	19200	19200	19200	19200	2
393	20241210	132700	974922610	19200	19200	19200	19200	1
394	20241210	132600	974903410	19200	19200	19200	19200	3
395	20241210	132500	974845810	19200	19220	19220	19190	300
396	20241210	132400	969085840	19230	19230	19230	19220	113
397	20241210	132300	966913890	19230	19210	19230	19210	323
398	20241210	132200	960706120	19170	19170	19170	19170	0
399	20241210	132100	960706120	19170	19220	19220	19170	267
400	20241210	132000	955574930	19230	19230	19230	19230	1
401	20241210	131900	955555700	19220	19200	19220	19200	967
402	20241210	131800	936981100	19200	19170	19200	19170	14
403	20241210	131700	936712660	19170	19200	19200	19170	21
404	20241210	131600	936310060	19180	19180	19180	19180	0
405	20241210	131500	936310060	19180	19200	19200	19180	656
406	20241210	131400	923717160	19210	19220	19230	19210	435
407	20241210	131300	915357650	19220	19220	19220	19220	0
408	20241210	131200	915357650	19220	19220	19220	19220	0
409	20241210	131100	915357650	19220	19200	19220	19200	188
410	20241210	131000	911744550	19220	19220	19220	19220	231
411	20241210	130900	907304730	19200	19220	19220	19200	251
412	20241210	130800	902482950	19220	19220	19220	19220	137
413	20241210	130700	899849810	19220	19230	19230	19190	563
414	20241210	130600	889028650	19220	19200	19220	19200	371
415	20241210	130500	881903970	19190	19190	19190	19190	165
416	20241210	130400	878737620	19190	19180	19190	19180	501
417	20241210	130300	869126190	19170	19170	19170	19170	139
418	20241210	130200	866461560	19170	19170	19170	19170	50
419	20241210	130100	865503060	19170	19170	19170	19170	51
420	20241210	130000	864525390	19170	19170	19170	19160	12
421	20241210	125900	864295450	19170	19170	19170	19170	0
422	20241210	125800	864295450	19170	19170	19170	19170	0
423	20241210	125700	864295450	19170	19170	19170	19170	1
424	20241210	125600	864276280	19160	19150	19160	19150	21
425	20241210	125500	863874030	19160	19160	19160	19160	0
426	20241210	125400	863874030	19160	19160	19160	19160	37
427	20241210	125300	863165110	19160	19160	19160	19150	13
428	20241210	125200	862916140	19160	19160	19160	19160	0
429	20241210	125100	862916140	19160	19150	19160	19150	127
430	20241210	125000	860482920	19170	19170	19170	19170	1
431	20241210	124900	860463750	19140	19140	19140	19140	13
432	20241210	124800	860214930	19140	19170	19170	19140	32
433	20241210	124700	859602420	19170	19170	19170	19140	33
434	20241210	124600	858970740	19130	19130	19130	19130	100
435	20241210	124500	857057740	19130	19170	19170	19130	11
436	20241210	124400	856847230	19140	19140	19140	19140	91
437	20241210	124300	855105490	19180	19180	19180	19180	1
438	20241210	124200	855086310	19180	19120	19180	19120	120
439	20241210	124100	852785370	19060	19160	19160	19060	1781
440	20241210	124000	818807640	19180	19180	19180	19180	1
441	20241210	123900	818788460	19160	19160	19160	19160	219
442	20241210	123800	814592420	19160	19150	19180	19150	376
443	20241210	123700	807385150	19150	19150	19150	19150	111
444	20241210	123600	805259500	19150	19120	19150	19120	191
445	20241210	123500	801605910	19110	19050	19110	19050	1136
446	20241210	123400	779923850	19080	19080	19080	19080	0
447	20241210	123300	779923850	19080	19080	19080	19080	2
448	20241210	123200	779885690	19060	19060	19060	19060	110
449	20241210	123100	777789090	19050	19050	19050	19050	10
450	20241210	123000	777598590	19060	19060	19060	19060	1
451	20241210	122900	777579530	19060	19060	19060	19060	5
452	20241210	122800	777484230	19060	19060	19060	19060	6
453	20241210	122700	777369870	19060	19050	19060	19050	13
454	20241210	122600	777122210	19060	19060	19060	19060	1
455	20241210	122500	777103150	19050	19050	19050	19050	0
456	20241210	122400	777103150	19050	19060	19060	19050	61
457	20241210	122300	775941090	19060	19080	19080	19060	124
458	20241210	122200	773577630	19060	19060	19060	19060	0
459	20241210	122100	773577630	19060	19060	19060	19060	0
460	20241210	122000	773577630	19060	19060	19060	19060	12
461	20241210	121900	773348910	19080	19080	19080	19080	1
462	20241210	121800	773329830	19060	19060	19060	19060	5
463	20241210	121700	773234530	19060	19060	19060	19060	95
464	20241210	121600	771423830	19060	19040	19060	19040	717
465	20241210	121500	757761900	19060	19060	19060	19060	0
466	20241210	121400	757761900	19060	19060	19060	19060	1
467	20241210	121300	757742840	19040	19060	19060	19040	19
468	20241210	121200	757381060	19050	19050	19050	19050	4
469	20241210	121100	757304860	19050	19050	19050	19050	0
470	20241210	121000	757304860	19050	19050	19050	19050	110
471	20241210	120900	755209360	19050	19080	19080	19050	154
472	20241210	120800	752275600	19060	19060	19060	19060	0
473	20241210	120700	752275600	19060	19060	19060	19060	52
474	20241210	120600	751284480	19060	19080	19080	19060	206
475	20241210	120500	747356540	19080	19080	19080	19080	0
476	20241210	120400	747356540	19080	19080	19090	19080	308
477	20241210	120300	741479800	19090	19090	19090	19090	0
478	20241210	120200	741479800	19090	19080	19090	19080	10
479	20241210	120100	741288990	19090	19090	19090	19090	0
480	20241210	120000	741288990	19090	19090	19090	19090	0
481	20241210	115900	741288990	19090	19080	19090	19080	107
482	20241210	115800	739247200	19090	19090	19090	19090	3
483	20241210	115700	739189930	19090	19090	19090	19090	8
484	20241210	115600	739037210	19090	19090	19090	19090	1
485	20241210	115500	739018120	19080	19080	19080	19080	10
486	20241210	115400	738827320	19080	19080	19080	19080	47
487	20241210	115300	737930560	19090	19090	19090	19090	1
488	20241210	115200	737911470	19090	19080	19090	19080	54
489	20241210	115100	736881140	19070	19070	19070	19070	13
490	20241210	115000	736633230	19090	19090	19090	19090	0
491	20241210	114900	736633230	19090	19090	19090	19090	1
492	20241210	114800	736614140	19080	19090	19090	19080	395
493	20241210	114700	729075100	19100	19100	19100	19100	0
494	20241210	114600	729075100	19100	19100	19100	19100	4
495	20241210	114500	728998700	19060	19100	19100	19060	4
496	20241210	114400	728922420	19050	19050	19050	19050	34
497	20241210	114300	728274720	19110	19110	19110	19110	1
498	20241210	114200	728255610	19110	19110	19110	19110	1
499	20241210	114100	728236500	19050	19050	19050	19050	64
500	20241210	114000	727017300	19100	19100	19100	19100	238
501	20241210	113900	722471500	19100	19100	19100	19100	0
502	20241210	113800	722471500	19100	19100	19100	19100	1
503	20241210	113700	722452400	19050	19050	19050	19050	13
504	20241210	113600	722204750	19100	19100	19100	19100	1
505	20241210	113500	722185650	19100	19100	19100	19100	1
506	20241210	113400	722166550	19040	19040	19040	19040	0
507	20241210	113300	722166550	19040	19040	19040	19040	9
508	20241210	113200	721995190	19100	19100	19100	19090	130
509	20241210	113100	719512200	19040	19040	19040	19040	0
510	20241210	113000	719512200	19040	19040	19040	19040	12
511	20241210	112900	719283720	19100	19100	19100	19100	0
512	20241210	112800	719283720	19100	19100	19100	19100	1
513	20241210	112700	719264620	19030	19030	19030	19030	0
514	20241210	112600	719264620	19030	19100	19100	19030	11
515	20241210	112500	719055220	19100	19100	19100	19100	1
516	20241210	112400	719036120	19030	19030	19030	19030	230
517	20241210	112300	714659220	19040	19060	19100	19040	556
518	20241210	112200	704069010	19100	19100	19100	19100	0
519	20241210	112100	704069010	19100	19100	19100	19100	1
520	20241210	112000	704049910	19100	19060	19100	19060	21
521	20241210	111900	703649610	19100	19100	19100	19060	86
522	20241210	111800	702007410	19100	19100	19100	19100	41
523	20241210	111700	701224310	19100	19100	19100	19100	70
524	20241210	111600	699887310	19100	19100	19100	19100	32
525	20241210	111500	699276110	19100	19100	19100	19050	136
526	20241210	111400	696679110	19100	19100	19100	19100	3
527	20241210	111300	696621810	19100	19100	19100	19100	59
528	20241210	111200	695494910	19100	19090	19100	19060	732
529	20241210	111100	681535290	19110	19110	19110	19110	6
530	20241210	111000	681420630	19110	19110	19110	19110	7
531	20241210	110900	681286860	19080	19080	19080	19080	6
532	20241210	110800	681172380	19080	19100	19110	19080	141
533	20241210	110700	678479410	19100	19100	19100	19100	93
534	20241210	110600	676703110	19100	19100	19100	19100	1
535	20241210	110500	676684010	19100	19100	19100	19080	92
536	20241210	110400	674927210	19110	19120	19120	19100	278
537	20241210	110300	669616610	19110	19120	19120	19110	82
538	20241210	110200	668049390	19120	19080	19120	19080	492
539	20241210	110100	658648970	19080	19060	19080	19060	588
540	20241210	110000	647435010	19060	19050	19070	19050	460
541	20241210	105900	638665880	19050	19050	19050	19050	133
542	20241210	105800	636132230	19050	19030	19050	19030	1582
543	20241210	105700	606016330	19030	19020	19030	19010	740
544	20241210	105600	591940860	19020	19020	19020	19020	29
545	20241210	105500	591389280	19010	19020	19020	19010	599
546	20241210	105400	580001890	19010	19010	19010	19010	11
547	20241210	105300	579792780	19020	19020	19020	19020	10
548	20241210	105200	579602580	19010	19010	19010	19010	0
549	20241210	105100	579602580	19010	19010	19010	19010	0
550	20241210	105000	579602580	19010	19020	19020	19010	61
551	20241210	104900	578442470	19010	19010	19010	19010	2
552	20241210	104800	578404450	19010	19010	19010	19010	102
553	20241210	104700	576465430	19010	19010	19020	19010	69
554	20241210	104600	575153730	19010	19010	19010	19010	101
555	20241210	104500	573233720	19020	19010	19020	19010	10
556	20241210	104400	573043610	19020	19010	19020	19010	9
557	20241210	104300	572872510	19010	19020	19020	19010	244
558	20241210	104200	568231720	19030	19030	19030	19030	0
559	20241210	104100	568231720	19030	19020	19030	19020	22
560	20241210	104000	567813230	19020	19010	19020	19010	254
561	20241210	103900	562983290	19010	19010	19010	19010	33
562	20241210	103800	562355960	19010	19010	19010	19010	0
563	20241210	103700	562355960	19010	19010	19010	19010	1
564	20241210	103600	562336950	19010	19010	19010	19000	47
565	20241210	103500	561443580	19010	19010	19010	19010	30
566	20241210	103400	560873280	19010	19010	19010	19010	3
567	20241210	103300	560816250	19010	19010	19010	19010	152
568	20241210	103200	557926730	19000	19010	19010	19000	188
569	20241210	103100	554352980	19020	19020	19020	19020	108
570	20241210	103000	552298820	19030	19030	19030	19020	719
571	20241210	102900	538621300	19020	19020	19020	19020	9
572	20241210	102800	538450120	19020	19020	19020	19020	116
573	20241210	102700	536243800	19020	19020	19020	19020	50
574	20241210	102600	535292800	19020	19020	19020	19020	4
575	20241210	102500	535216720	19010	19020	19020	19010	165
576	20241210	102400	532078550	19020	19020	19020	19010	617
577	20241210	102300	520344030	19010	19010	19010	19010	663
578	20241210	102200	507740400	19000	19010	19010	19000	41
579	20241210	102100	506961100	18990	19000	19010	18990	158
580	20241210	102000	503959180	18970	18990	18990	18970	2
581	20241210	101900	503921220	18990	18980	18990	18980	248
582	20241210	101800	499213470	18970	18970	18970	18970	13
583	20241210	101700	498966860	18970	18970	18970	18970	0
584	20241210	101600	498966860	18970	18970	18970	18970	0
585	20241210	101500	498966860	18970	18970	18970	18970	63
586	20241210	101400	497771750	18970	18970	18970	18970	159
587	20241210	101300	494755520	18990	18990	18990	18990	30
588	20241210	101200	494185820	18990	18990	18990	18990	11
589	20241210	101100	493976930	18950	18950	18950	18950	12
590	20241210	101000	493749530	18960	19000	19000	18960	2
591	20241210	100900	493711570	18960	18960	18960	18960	100
592	20241210	100800	491815570	18960	18960	18960	18960	110
593	20241210	100700	489729970	18960	19000	19000	18960	155
594	20241210	100600	486785530	19000	18940	19000	18940	15
595	20241210	100500	486500590	19000	18990	19000	18990	492
596	20241210	100400	477153230	18960	18960	18960	18960	16
597	20241210	100300	476849870	18960	18990	18990	18960	112
598	20241210	100200	474726290	18960	18960	18960	18960	0
599	20241210	100100	474726290	18960	18960	18960	18960	200
600	20241210	100000	470934290	18960	18990	19000	18960	753
601	20241210	095900	456649170	18970	18990	18990	18970	117
602	20241210	095800	454429660	18920	18920	18920	18920	5
603	20241210	095700	454335060	18910	18910	18910	18910	3
604	20241210	095600	454278330	18900	18900	18900	18900	13
605	20241210	095500	454032630	18900	18930	18930	18900	816
606	20241210	095400	438595630	18930	18930	18930	18930	11
607	20241210	095300	438387400	18920	18920	18920	18920	9
608	20241210	095200	438217120	18990	18990	18990	18990	2
609	20241210	095100	438179140	18920	18920	18920	18920	34
610	20241210	095000	437535860	18920	18920	18920	18920	0
611	20241210	094900	437535860	18920	18920	18920	18920	12
612	20241210	094800	437308820	18920	18920	18920	18920	0
613	20241210	094700	437308820	18920	18990	18990	18920	59
614	20241210	094600	436191840	18990	18990	18990	18990	1
615	20241210	094500	436172850	18920	18990	18990	18920	11
616	20241210	094400	435964660	18910	18990	18990	18910	2
617	20241210	094300	435926760	18910	18990	18990	18910	7
618	20241210	094200	435793910	18990	18990	18990	18910	14
619	20241210	094100	435528930	18910	18910	18910	18910	10
620	20241210	094000	435339830	18910	18910	18910	18910	0
621	20241210	093900	435339830	18910	18920	18920	18910	323
622	20241210	093800	429231890	18920	18920	18920	18920	13
623	20241210	093700	428985930	18970	18970	18970	18970	54
624	20241210	093600	427961550	19000	19000	19000	19000	2
625	20241210	093500	427923550	19000	18910	19000	18910	90
626	20241210	093400	426218150	18860	18860	18860	18860	0
627	20241210	093300	426218150	18860	18860	18860	18860	0
628	20241210	093200	426218150	18860	18860	18860	18860	0
629	20241210	093100	426218150	18860	18950	18950	18860	11
630	20241210	093000	426010600	18950	18950	18950	18950	15
631	20241210	092900	425726350	18850	18850	18850	18850	0
632	20241210	092800	425726350	18850	18850	18850	18850	0
633	20241210	092700	425726350	18850	18900	18900	18850	172
634	20241210	092600	422476100	18900	18900	18900	18900	70
635	20241210	092500	421153100	18900	18900	18900	18900	0
636	20241210	092400	421153100	18900	18960	18960	18900	429
637	20241210	092300	413021920	19020	18980	19020	18980	61
638	20241210	092200	411862060	18980	18980	18980	18980	112
639	20241210	092100	409736300	18960	19000	19010	18960	814
640	20241210	092000	394267590	18940	18950	18950	18940	38
641	20241210	091900	393547600	18950	19010	19010	18950	317
642	20241210	091800	387533990	19030	18990	19030	18810	1116
643	20241210	091700	366438730	19050	19050	19050	19050	154
644	20241210	091600	363505030	19040	18980	19050	18980	3799
645	20241210	091500	291277280	18960	18980	18980	18960	56
646	20241210	091400	290214440	18940	18980	18980	18940	262
647	20241210	091300	285244800	18930	18990	18990	18930	170
648	20241210	091200	282016680	18990	18930	18990	18930	1516
649	20241210	091100	253281560	18920	18860	18920	18860	1075
650	20241210	091000	232965150	18850	18860	18860	18850	415
651	20241210	090900	225140530	18850	18810	18850	18810	545
652	20241210	090800	214880880	18800	18690	18800	18670	8836
653	20241210	090700	49871120	18670	18770	18770	18670	958
654	20241210	090600	31939680	18820	18900	18900	18820	370
655	20241210	090500	24971680	18820	18820	18820	18820	129
656	20241210	090400	22543900	18920	18860	18920	18860	301
657	20241210	090300	16866980	18860	18830	18860	18830	423
658	20241210	090200	8897890	18700	18800	18830	18700	194
659	20241210	090100	5246170	18800	18690	18800	18690	26
660	20241210	090000	4758400	18700	18660	18700	18660	255