KissMeData/228760/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205000	9027724870	19820	19820	19820	19820	6004
3	20241211	204900	9027724870	19820	19820	19820	19820	0
4	20241211	204800	9027724870	19820	19820	19820	19820	0
5	20241211	204700	9027724870	19820	19820	19820	19820	0
6	20241211	204600	9027724870	19820	19820	19820	19820	0
7	20241211	204500	9027724870	19820	19820	19820	19820	0
8	20241211	204400	9027724870	19820	19820	19820	19820	0
9	20241211	204300	9027724870	19820	19820	19820	19820	0
10	20241211	204200	9027724870	19820	19820	19820	19820	0
11	20241211	204100	9027724870	19820	19820	19820	19820	0
12	20241211	204000	9027724870	19820	19820	19820	19820	0
13	20241211	203900	9027724870	19820	19820	19820	19820	0
14	20241211	203800	9027724870	19820	19820	19820	19820	0
15	20241211	203700	9027724870	19820	19820	19820	19820	0
16	20241211	203600	9027724870	19820	19820	19820	19820	0
17	20241211	203500	9027724870	19820	19820	19820	19820	0
18	20241211	203400	9027724870	19820	19820	19820	19820	0
19	20241211	203300	9027724870	19820	19820	19820	19820	0
20	20241211	203200	9027724870	19820	19820	19820	19820	0
21	20241211	203100	9027724870	19820	19820	19820	19820	0
22	20241211	203000	9027724870	19820	19820	19820	19820	0
23	20241211	202900	9027724870	19820	19820	19820	19820	0
24	20241211	202800	9027724870	19820	19820	19820	19820	0
25	20241211	202700	9027724870	19820	19820	19820	19820	0
26	20241211	202600	9027724870	19820	19820	19820	19820	0
27	20241211	202500	9027724870	19820	19820	19820	19820	0
28	20241211	202400	9027724870	19820	19820	19820	19820	0
29	20241211	202300	9027724870	19820	19820	19820	19820	0
30	20241211	202200	9027724870	19820	19820	19820	19820	0
31	20241211	202100	9027724870	19820	19820	19820	19820	0
32	20241211	202000	9027724870	19820	19820	19820	19820	6004
33	20241211	201900	9027724870	19820	19820	19820	19820	0
34	20241211	201800	9027724870	19820	19820	19820	19820	0
35	20241211	201700	9027724870	19820	19820	19820	19820	0
36	20241211	201600	9027724870	19820	19820	19820	19820	0
37	20241211	201500	9027724870	19820	19820	19820	19820	0
38	20241211	201400	9027724870	19820	19820	19820	19820	0
39	20241211	201300	9027724870	19820	19820	19820	19820	0
40	20241211	201200	9027724870	19820	19820	19820	19820	0
41	20241211	201100	9027724870	19820	19820	19820	19820	0
42	20241211	201000	9027724870	19820	19820	19820	19820	0
43	20241211	200900	9027724870	19820	19820	19820	19820	0
44	20241211	200800	9027724870	19820	19820	19820	19820	0
45	20241211	200700	9027724870	19820	19820	19820	19820	0
46	20241211	200600	9027724870	19820	19820	19820	19820	0
47	20241211	200500	9027724870	19820	19820	19820	19820	0
48	20241211	200400	9027724870	19820	19820	19820	19820	0
49	20241211	200300	9027724870	19820	19820	19820	19820	0
50	20241211	200200	9027724870	19820	19820	19820	19820	0
51	20241211	200100	9027724870	19820	19820	19820	19820	0
52	20241211	200000	9027724870	19820	19820	19820	19820	0
53	20241211	195900	9027724870	19820	19820	19820	19820	0
54	20241211	195800	9027724870	19820	19820	19820	19820	0
55	20241211	195700	9027724870	19820	19820	19820	19820	0
56	20241211	195600	9027724870	19820	19820	19820	19820	0
57	20241211	195500	9027724870	19820	19820	19820	19820	0
58	20241211	195400	9027724870	19820	19820	19820	19820	0
59	20241211	195300	9027724870	19820	19820	19820	19820	0
60	20241211	195200	9027724870	19820	19820	19820	19820	0
61	20241211	195100	9027724870	19820	19820	19820	19820	0
62	20241211	195000	9027724870	19820	19820	19820	19820	6004
63	20241211	194900	9027724870	19820	19820	19820	19820	0
64	20241211	194800	9027724870	19820	19820	19820	19820	0
65	20241211	194700	9027724870	19820	19820	19820	19820	0
66	20241211	194600	9027724870	19820	19820	19820	19820	0
67	20241211	194500	9027724870	19820	19820	19820	19820	0
68	20241211	194400	9027724870	19820	19820	19820	19820	0
69	20241211	194300	9027724870	19820	19820	19820	19820	0
70	20241211	194200	9027724870	19820	19820	19820	19820	0
71	20241211	194100	9027724870	19820	19820	19820	19820	0
72	20241211	194000	9027724870	19820	19820	19820	19820	0
73	20241211	193900	9027724870	19820	19820	19820	19820	0
74	20241211	193800	9027724870	19820	19820	19820	19820	0
75	20241211	193700	9027724870	19820	19820	19820	19820	0
76	20241211	193600	9027724870	19820	19820	19820	19820	0
77	20241211	193500	9027724870	19820	19820	19820	19820	0
78	20241211	193400	9027724870	19820	19820	19820	19820	0
79	20241211	193300	9027724870	19820	19820	19820	19820	0
80	20241211	193200	9027724870	19820	19820	19820	19820	0
81	20241211	193100	9027724870	19820	19820	19820	19820	0
82	20241211	193000	9027724870	19820	19820	19820	19820	0
83	20241211	192900	9027724870	19820	19820	19820	19820	0
84	20241211	192800	9027724870	19820	19820	19820	19820	0
85	20241211	192700	9027724870	19820	19820	19820	19820	0
86	20241211	192600	9027724870	19820	19820	19820	19820	0
87	20241211	192500	9027724870	19820	19820	19820	19820	0
88	20241211	192400	9027724870	19820	19820	19820	19820	0
89	20241211	192300	9027724870	19820	19820	19820	19820	0
90	20241211	192200	9027724870	19820	19820	19820	19820	0
91	20241211	192100	9027724870	19820	19820	19820	19820	0
92	20241211	192000	9027724870	19820	19820	19820	19820	6004
93	20241211	191900	9027724870	19820	19820	19820	19820	0
94	20241211	191800	9027724870	19820	19820	19820	19820	0
95	20241211	191700	9027724870	19820	19820	19820	19820	0
96	20241211	191600	9027724870	19820	19820	19820	19820	0
97	20241211	191500	9027724870	19820	19820	19820	19820	0
98	20241211	191400	9027724870	19820	19820	19820	19820	0
99	20241211	191300	9027724870	19820	19820	19820	19820	0
100	20241211	191200	9027724870	19820	19820	19820	19820	0
101	20241211	191100	9027724870	19820	19820	19820	19820	0
102	20241211	191000	9027724870	19820	19820	19820	19820	0
103	20241211	190900	9027724870	19820	19820	19820	19820	0
104	20241211	190800	9027724870	19820	19820	19820	19820	0
105	20241211	190700	9027724870	19820	19820	19820	19820	0
106	20241211	190600	9027724870	19820	19820	19820	19820	0
107	20241211	190500	9027724870	19820	19820	19820	19820	0
108	20241211	190400	9027724870	19820	19820	19820	19820	0
109	20241211	190300	9027724870	19820	19820	19820	19820	0
110	20241211	190200	9027724870	19820	19820	19820	19820	0
111	20241211	190100	9027724870	19820	19820	19820	19820	0
112	20241211	190000	9027724870	19820	19820	19820	19820	0
113	20241211	185900	9027724870	19820	19820	19820	19820	0
114	20241211	185800	9027724870	19820	19820	19820	19820	0
115	20241211	185700	9027724870	19820	19820	19820	19820	0
116	20241211	185600	9027724870	19820	19820	19820	19820	0
117	20241211	185500	9027724870	19820	19820	19820	19820	0
118	20241211	185400	9027724870	19820	19820	19820	19820	0
119	20241211	185300	9027724870	19820	19820	19820	19820	0
120	20241211	185200	9027724870	19820	19820	19820	19820	0
121	20241211	185100	9027724870	19820	19820	19820	19820	0
122	20241211	185000	9027724870	19820	19820	19820	19820	6004
123	20241211	184900	9027724870	19820	19820	19820	19820	0
124	20241211	184800	9027724870	19820	19820	19820	19820	0
125	20241211	184700	9027724870	19820	19820	19820	19820	0
126	20241211	184600	9027724870	19820	19820	19820	19820	0
127	20241211	184500	9027724870	19820	19820	19820	19820	0
128	20241211	184400	9027724870	19820	19820	19820	19820	0
129	20241211	184300	9027724870	19820	19820	19820	19820	0
130	20241211	184200	9027724870	19820	19820	19820	19820	0
131	20241211	184100	9027724870	19820	19820	19820	19820	0
132	20241211	184000	9027724870	19820	19820	19820	19820	0
133	20241211	183900	9027724870	19820	19820	19820	19820	0
134	20241211	183800	9027724870	19820	19820	19820	19820	0
135	20241211	183700	9027724870	19820	19820	19820	19820	0
136	20241211	183600	9027724870	19820	19820	19820	19820	0
137	20241211	183500	9027724870	19820	19820	19820	19820	0
138	20241211	183400	9027724870	19820	19820	19820	19820	0
139	20241211	183300	9027724870	19820	19820	19820	19820	0
140	20241211	183200	9027724870	19820	19820	19820	19820	0
141	20241211	183100	9027724870	19820	19820	19820	19820	0
142	20241211	183000	9027724870	19820	19820	19820	19820	0
143	20241211	182900	9027724870	19820	19820	19820	19820	0
144	20241211	182800	9027724870	19820	19820	19820	19820	0
145	20241211	182700	9027724870	19820	19820	19820	19820	0
146	20241211	182600	9027724870	19820	19820	19820	19820	0
147	20241211	182500	9027724870	19820	19820	19820	19820	0
148	20241211	182400	9027724870	19820	19820	19820	19820	0
149	20241211	182300	9027724870	19820	19820	19820	19820	0
150	20241211	182200	9027724870	19820	19820	19820	19820	0
151	20241211	182100	9027724870	19820	19820	19820	19820	0
152	20241211	182000	9027724870	19820	19820	19820	19820	6004
153	20241211	181900	9027724870	19820	19820	19820	19820	0
154	20241211	181800	9027724870	19820	19820	19820	19820	0
155	20241211	181700	9027724870	19820	19820	19820	19820	0
156	20241211	181600	9027724870	19820	19820	19820	19820	0
157	20241211	181500	9027724870	19820	19820	19820	19820	0
158	20241211	181400	9027724870	19820	19820	19820	19820	0
159	20241211	181300	9027724870	19820	19820	19820	19820	0
160	20241211	181200	9027724870	19820	19820	19820	19820	0
161	20241211	181100	9027724870	19820	19820	19820	19820	0
162	20241211	181000	9027724870	19820	19820	19820	19820	0
163	20241211	180900	9027724870	19820	19820	19820	19820	0
164	20241211	180800	9027724870	19820	19820	19820	19820	0
165	20241211	180700	9027724870	19820	19820	19820	19820	0
166	20241211	180600	9027724870	19820	19820	19820	19820	0
167	20241211	180500	9027724870	19820	19820	19820	19820	0
168	20241211	180400	9027724870	19820	19820	19820	19820	0
169	20241211	180300	9027724870	19820	19820	19820	19820	0
170	20241211	180200	9027724870	19820	19820	19820	19820	0
171	20241211	180100	9027724870	19820	19820	19820	19820	0
172	20241211	180000	9027724870	19820	19820	19820	19820	0
173	20241211	175900	9027724870	19820	19820	19820	19820	0
174	20241211	175800	9027724870	19820	19820	19820	19820	0
175	20241211	175700	9027724870	19820	19820	19820	19820	0
176	20241211	175600	9027724870	19820	19820	19820	19820	0
177	20241211	175500	9027724870	19820	19820	19820	19820	0
178	20241211	175400	9027724870	19820	19820	19820	19820	0
179	20241211	175300	9027724870	19820	19820	19820	19820	0
180	20241211	175200	9027724870	19820	19820	19820	19820	0
181	20241211	175100	9027724870	19820	19820	19820	19820	0
182	20241211	175000	9027724870	19820	19820	19820	19820	6004
183	20241211	174900	9027724870	19820	19820	19820	19820	0
184	20241211	174800	9027724870	19820	19820	19820	19820	0
185	20241211	174700	9027724870	19820	19820	19820	19820	0
186	20241211	174600	9027724870	19820	19820	19820	19820	0
187	20241211	174500	9027724870	19820	19820	19820	19820	0
188	20241211	174400	9027724870	19820	19820	19820	19820	0
189	20241211	174300	9027724870	19820	19820	19820	19820	0
190	20241211	174200	9027724870	19820	19820	19820	19820	0
191	20241211	174100	9027724870	19820	19820	19820	19820	0
192	20241211	174000	9027724870	19820	19820	19820	19820	0
193	20241211	173900	9027724870	19820	19820	19820	19820	0
194	20241211	173800	9027724870	19820	19820	19820	19820	0
195	20241211	173700	9027724870	19820	19820	19820	19820	0
196	20241211	173600	9027724870	19820	19820	19820	19820	0
197	20241211	173500	9027724870	19820	19820	19820	19820	0
198	20241211	173400	9027724870	19820	19820	19820	19820	0
199	20241211	173300	9027724870	19820	19820	19820	19820	0
200	20241211	173200	9027724870	19820	19820	19820	19820	0
201	20241211	173100	9027724870	19820	19820	19820	19820	0
202	20241211	173000	9027724870	19820	19820	19820	19820	0
203	20241211	172900	9027724870	19820	19820	19820	19820	0
204	20241211	172800	9027724870	19820	19820	19820	19820	0
205	20241211	172700	9027724870	19820	19820	19820	19820	0
206	20241211	172600	9027724870	19820	19820	19820	19820	0
207	20241211	172500	9027724870	19820	19820	19820	19820	0
208	20241211	172400	9027724870	19820	19820	19820	19820	0
209	20241211	172300	9027724870	19820	19820	19820	19820	0
210	20241211	172200	9027724870	19820	19820	19820	19820	0
211	20241211	172100	9027724870	19820	19820	19820	19820	0
212	20241211	172000	9027724870	19820	19820	19820	19820	6004
213	20241211	171900	9027724870	19820	19820	19820	19820	0
214	20241211	171800	9027724870	19820	19820	19820	19820	0
215	20241211	171700	9027724870	19820	19820	19820	19820	0
216	20241211	171600	9027724870	19820	19820	19820	19820	0
217	20241211	171500	9027724870	19820	19820	19820	19820	0
218	20241211	171400	9027724870	19820	19820	19820	19820	0
219	20241211	171300	9027724870	19820	19820	19820	19820	0
220	20241211	171200	9027724870	19820	19820	19820	19820	0
221	20241211	171100	9027724870	19820	19820	19820	19820	0
222	20241211	171000	9027724870	19820	19820	19820	19820	0
223	20241211	170900	9027724870	19820	19820	19820	19820	0
224	20241211	170800	9027724870	19820	19820	19820	19820	0
225	20241211	170700	9027724870	19820	19820	19820	19820	0
226	20241211	170600	9027724870	19820	19820	19820	19820	0
227	20241211	170500	9027724870	19820	19820	19820	19820	0
228	20241211	170400	9027724870	19820	19820	19820	19820	0
229	20241211	170300	9027724870	19820	19820	19820	19820	0
230	20241211	170200	9027724870	19820	19820	19820	19820	0
231	20241211	170100	9027724870	19820	19820	19820	19820	0
232	20241211	170000	9027724870	19820	19820	19820	19820	0
233	20241211	165900	9027724870	19820	19820	19820	19820	0
234	20241211	165800	9027724870	19820	19820	19820	19820	0
235	20241211	165700	9027724870	19820	19820	19820	19820	0
236	20241211	165600	9027724870	19820	19820	19820	19820	0
237	20241211	165500	9027724870	19820	19820	19820	19820	0
238	20241211	165400	9027724870	19820	19820	19820	19820	0
239	20241211	165300	9027724870	19820	19820	19820	19820	0
240	20241211	165200	9027724870	19820	19820	19820	19820	0
241	20241211	165100	9027724870	19820	19820	19820	19820	0
242	20241211	165000	9027724870	19820	19820	19820	19820	6004
243	20241211	164900	9027724870	19820	19820	19820	19820	0
244	20241211	164800	9027724870	19820	19820	19820	19820	0
245	20241211	164700	9027724870	19820	19820	19820	19820	0
246	20241211	164600	9027724870	19820	19820	19820	19820	0
247	20241211	164500	9027724870	19820	19820	19820	19820	0
248	20241211	164400	9027724870	19820	19820	19820	19820	0
249	20241211	164300	9027724870	19820	19820	19820	19820	0
250	20241211	164200	9027724870	19820	19820	19820	19820	0
251	20241211	164100	9027724870	19820	19820	19820	19820	0
252	20241211	164000	9027724870	19820	19820	19820	19820	0
253	20241211	163900	9027724870	19820	19820	19820	19820	0
254	20241211	163800	9027724870	19820	19820	19820	19820	0
255	20241211	163700	9027724870	19820	19820	19820	19820	0
256	20241211	163600	9027724870	19820	19820	19820	19820	0
257	20241211	163500	9027724870	19820	19820	19820	19820	0
258	20241211	163400	9027724870	19820	19820	19820	19820	0
259	20241211	163300	9027724870	19820	19820	19820	19820	0
260	20241211	163200	9027724870	19820	19820	19820	19820	0
261	20241211	163100	9027724870	19820	19820	19820	19820	0
262	20241211	163000	9027724870	19820	19820	19820	19820	0
263	20241211	162900	9027724870	19820	19820	19820	19820	0
264	20241211	162800	9027724870	19820	19820	19820	19820	0
265	20241211	162700	9027724870	19820	19820	19820	19820	0
266	20241211	162600	9027724870	19820	19820	19820	19820	0
267	20241211	162500	9027724870	19820	19820	19820	19820	0
268	20241211	162400	9027724870	19820	19820	19820	19820	0
269	20241211	162300	9027724870	19820	19820	19820	19820	0
270	20241211	162200	9027724870	19820	19820	19820	19820	0
271	20241211	162100	9027724870	19820	19820	19820	19820	0
272	20241211	162000	9027724870	19820	19820	19820	19820	6004
273	20241211	161900	9027724870	19820	19820	19820	19820	0
274	20241211	161800	9027724870	19820	19820	19820	19820	0
275	20241211	161700	9027724870	19820	19820	19820	19820	0
276	20241211	161600	9027724870	19820	19820	19820	19820	0
277	20241211	161500	9027724870	19820	19820	19820	19820	0
278	20241211	161400	9027724870	19820	19820	19820	19820	0
279	20241211	161300	9027724870	19820	19820	19820	19820	0
280	20241211	161200	9027724870	19820	19820	19820	19820	0
281	20241211	161100	9027724870	19820	19820	19820	19820	0
282	20241211	161000	9027724870	19820	19820	19820	19820	0
283	20241211	160900	9027724870	19820	19820	19820	19820	0
284	20241211	160800	9027724870	19820	19820	19820	19820	0
285	20241211	160700	9027724870	19820	19820	19820	19820	0
286	20241211	160600	9027724870	19820	19820	19820	19820	0
287	20241211	160500	9027724870	19820	19820	19820	19820	0
288	20241211	160400	9027724870	19820	19820	19820	19820	0
289	20241211	160300	9027724870	19820	19820	19820	19820	0
290	20241211	160200	9027724870	19820	19820	19820	19820	0
291	20241211	160100	9027724870	19820	19820	19820	19820	0
292	20241211	160000	9027724870	19820	19820	19820	19820	0
293	20241211	155900	9027724870	19820	19820	19820	19820	0
294	20241211	155800	9027724870	19820	19820	19820	19820	0
295	20241211	155700	9027724870	19820	19820	19820	19820	0
296	20241211	155600	9027724870	19820	19820	19820	19820	0
297	20241211	155500	9027724870	19820	19820	19820	19820	0
298	20241211	155400	9027724870	19820	19820	19820	19820	0
299	20241211	155300	9027724870	19820	19820	19820	19820	0
300	20241211	155200	9027724870	19820	19820	19820	19820	0
301	20241211	155100	9027724870	19820	19820	19820	19820	0
302	20241211	155000	9027724870	19820	19820	19820	19820	6004
303	20241211	154900	9027724870	19820	19820	19820	19820	0
304	20241211	154800	9027724870	19820	19820	19820	19820	0
305	20241211	154700	9027724870	19820	19820	19820	19820	0
306	20241211	154600	9027724870	19820	19820	19820	19820	0
307	20241211	154500	9027724870	19820	19820	19820	19820	0
308	20241211	154400	9027724870	19820	19820	19820	19820	0
309	20241211	154300	9027724870	19820	19820	19820	19820	0
310	20241211	154200	9027724870	19820	19820	19820	19820	0
311	20241211	154100	9027724870	19820	19820	19820	19820	0
312	20241211	154000	9027724870	19820	19820	19820	19820	0
313	20241211	153900	9027724870	19820	19820	19820	19820	0
314	20241211	153800	9027724870	19820	19820	19820	19820	0
315	20241211	153700	9027724870	19820	19820	19820	19820	0
316	20241211	153600	9027724870	19820	19820	19820	19820	0
317	20241211	153500	9027724870	19820	19820	19820	19820	0
318	20241211	153400	9027724870	19820	19820	19820	19820	0
319	20241211	153300	9027724870	19820	19820	19820	19820	0
320	20241211	153200	9027724870	19820	19820	19820	19820	0
321	20241211	153100	9027724870	19820	19820	19820	19820	0
322	20241211	153000	9027724870	19820	19820	19820	19820	6004
323	20241211	152900	8908725590	19790	19790	19790	19790	0
324	20241211	152800	8908725590	19790	19790	19790	19790	0
325	20241211	152700	8908725590	19790	19790	19790	19790	0
326	20241211	152600	8908725590	19790	19790	19790	19790	0
327	20241211	152500	8908725590	19790	19790	19790	19790	0
328	20241211	152400	8908725590	19790	19790	19790	19790	0
329	20241211	152300	8908725590	19790	19790	19790	19790	0
330	20241211	152200	8908725590	19790	19790	19790	19790	0
331	20241211	152100	8908725590	19790	19790	19790	19790	0
332	20241211	152000	8908725590	19790	19790	19790	19790	0
333	20241211	151900	8908725590	19790	19810	19820	19780	898
334	20241211	151800	8890952110	19820	19820	19830	19770	727
335	20241211	151700	8876547140	19810	19880	19880	19790	750
336	20241211	151600	8861669930	19800	19800	19910	19790	642
337	20241211	151500	8848910100	19890	19820	19900	19790	3265
338	20241211	151400	8784171510	19820	19810	19830	19810	303
339	20241211	151300	8778167180	19810	19800	19810	19750	1292
340	20241211	151200	8752619360	19800	19760	19800	19760	834
341	20241211	151100	8736116460	19760	19760	19760	19760	277
342	20241211	151000	8730642940	19760	19770	19820	19750	1478
343	20241211	150900	8701442310	19750	19800	19820	19750	1969
344	20241211	150800	8662513970	19770	19780	19820	19760	1304
345	20241211	150700	8636736820	19790	19820	19820	19780	3403
346	20241211	150600	8569373640	19830	19820	19830	19810	1927
347	20241211	150500	8531179460	19830	19840	19840	19830	432
348	20241211	150400	8522611290	19840	19840	19840	19840	45
349	20241211	150300	8521718490	19840	19840	19840	19840	531
350	20241211	150200	8511183450	19840	19840	19840	19840	553
351	20241211	150100	8500211930	19860	19830	19860	19830	91
352	20241211	150000	8498407370	19850	19890	19890	19840	4350
353	20241211	145900	8412092780	19900	19900	19900	19900	21
354	20241211	145800	8411674880	19900	19870	19900	19860	366
355	20241211	145700	8404399020	19870	19890	19890	19870	115
356	20241211	145600	8402112300	19900	19890	19900	19890	21
357	20241211	145500	8401694600	19890	19870	19890	19860	166
358	20241211	145400	8398395440	19860	19860	19870	19850	424
359	20241211	145300	8389977330	19870	19870	19870	19870	558
360	20241211	145200	8378889870	19860	19870	19870	19860	1305
361	20241211	145100	8352963490	19880	19900	19900	19880	210
362	20241211	145000	8348786690	19900	19900	19900	19860	126
363	20241211	144900	8346281350	19930	19900	19930	19900	530
364	20241211	144800	8335734320	19890	19870	19900	19860	203
365	20241211	144700	8331702660	19860	19860	19860	19860	1
366	20241211	144600	8331682800	19900	19900	19900	19900	11
367	20241211	144500	8331463900	19850	19850	19900	19850	1003
368	20241211	144400	8311504350	19850	19870	19900	19850	583
369	20241211	144300	8299920900	19850	19860	19870	19850	283
370	20241211	144200	8294300660	19890	19900	19900	19890	428
371	20241211	144100	8285783960	19900	19900	19900	19900	10
372	20241211	144000	8285584960	19890	19890	19890	19890	43
373	20241211	143900	8284729690	19890	19860	19900	19860	68
374	20241211	143800	8283377280	19860	19860	19860	19850	292
375	20241211	143700	8277578690	19860	19870	19870	19850	76
376	20241211	143600	8276069830	19850	19850	19850	19850	0
377	20241211	143500	8276069830	19850	19870	19870	19840	491
378	20241211	143400	8266324310	19900	19900	19900	19850	1407
379	20241211	143300	8238359580	19900	19940	19940	19890	1040
380	20241211	143200	8217664460	19940	19940	19940	19940	1
381	20241211	143100	8217644520	19920	19960	19960	19920	737
382	20241211	143000	8202951050	19960	19960	19960	19960	47
383	20241211	142900	8202012930	19960	19950	19960	19950	301
384	20241211	142800	8196005070	19960	19950	19960	19950	548
385	20241211	142700	8185067770	19950	19940	19950	19940	18
386	20241211	142600	8184708800	19940	19960	19960	19940	60
387	20241211	142500	8183511900	19970	19970	19970	19970	0
388	20241211	142400	8183511900	19970	19950	19970	19950	842
389	20241211	142300	8166700920	19950	19880	19950	19880	1390
390	20241211	142200	8139017700	19900	19900	19900	19890	702
391	20241211	142100	8125048290	19900	19930	19930	19900	215
392	20241211	142000	8120767510	19920	19940	19940	19920	161
393	20241211	141900	8117559120	19940	19940	19940	19940	43
394	20241211	141800	8116701700	19940	19940	19940	19940	91
395	20241211	141700	8114887160	19930	19930	19930	19930	134
396	20241211	141600	8112216540	19910	19900	19910	19900	3226
397	20241211	141500	8048017140	19900	19890	19900	19890	329
398	20241211	141400	8041470150	19900	19890	19900	19890	101
399	20241211	141300	8039461250	19890	19890	19890	19890	159
400	20241211	141200	8036298740	19890	19890	19890	19890	5
401	20241211	141100	8036199290	19890	19890	19890	19890	1
402	20241211	141000	8036179400	19840	19840	19840	19830	597
403	20241211	140900	8024337630	19830	19830	19840	19830	524
404	20241211	140800	8013946610	19820	19840	19840	19820	1135
405	20241211	140700	7991444580	19840	19850	19850	19840	245
406	20241211	140600	7986583430	19850	19860	19860	19850	472
407	20241211	140500	7977212620	19860	19870	19870	19860	169
408	20241211	140400	7973854710	19870	19860	19880	19860	316
409	20241211	140300	7967573750	19920	19920	19920	19920	76
410	20241211	140200	7966059830	19860	19860	19860	19860	22
411	20241211	140100	7965622910	19920	19920	19920	19920	31
412	20241211	140000	7965005390	19860	19900	19900	19860	400
413	20241211	135900	7957054610	19900	19870	19900	19870	196
414	20241211	135800	7953155120	19860	19860	19860	19860	0
415	20241211	135700	7953155120	19860	19860	19860	19860	50
416	20241211	135600	7952162120	19900	19900	19900	19900	0
417	20241211	135500	7952162120	19900	19850	19900	19850	141
418	20241211	135400	7949363030	19850	19870	19870	19850	1605
419	20241211	135300	7917496250	19890	19870	19890	19870	26
420	20241211	135200	7916979530	19870	19870	19870	19870	0
421	20241211	135100	7916979530	19870	19890	19890	19870	37
422	20241211	135000	7916244000	19890	19910	19910	19890	751
423	20241211	134900	7901294610	19910	19890	19910	19890	68
424	20241211	134800	7899941090	19930	19930	19930	19930	3
425	20241211	134700	7899881300	19920	19830	19920	19830	2
426	20241211	134600	7899841550	19930	19930	19930	19930	200
427	20241211	134500	7895855550	19930	19820	19930	19820	540
428	20241211	134400	7885107440	19910	19900	19910	19900	200
429	20241211	134300	7881125470	19810	19810	19810	19810	300
430	20241211	134200	7875182470	19800	19800	19910	19800	308
431	20241211	134100	7869068850	19790	19860	19900	19780	2382
432	20241211	134000	7821871550	19810	19810	19810	19810	200
433	20241211	133900	7817909550	19770	19870	19870	19770	1304
434	20241211	133800	7792112950	19870	19830	19880	19830	413
435	20241211	133700	7783903190	19880	19870	19880	19870	51
436	20241211	133600	7782889410	19870	19830	19880	19830	45
437	20241211	133500	7781995290	19770	19810	19810	19770	763
438	20241211	133400	7766909620	19810	19770	19810	19760	949
439	20241211	133300	7748146180	19760	19800	19800	19760	2228
440	20241211	133200	7704079910	19790	19830	19830	19790	4450
441	20241211	133100	7615967970	19900	19900	19900	19830	1137
442	20241211	133000	7593343070	19900	19880	19900	19880	289
443	20241211	132900	7587593510	19880	19830	19880	19810	1223
444	20241211	132800	7563348320	19820	19850	19850	19820	24
445	20241211	132700	7562872010	19810	19810	19810	19810	777
446	20241211	132600	7547479640	19810	19840	19850	19810	622
447	20241211	132500	7535148010	19850	19880	19880	19850	82
448	20241211	132400	7533519350	19880	19880	19880	19880	30
449	20241211	132300	7532922950	19810	19840	19890	19810	17
450	20241211	132200	7532585190	19890	19890	19900	19890	5
451	20241211	132100	7532485720	19890	19880	19900	19800	152
452	20241211	132000	7529471790	19780	19780	19780	19780	533
453	20241211	131900	7518929050	19780	19840	19840	19780	3324
454	20241211	131800	7453119020	19820	19900	19900	19820	3015
455	20241211	131700	7393300450	19900	19910	19910	19900	88
456	20241211	131600	7391549120	19900	19890	19900	19870	1474
457	20241211	131500	7362248500	19870	19870	19870	19870	1
458	20241211	131400	7362228630	19860	19860	19860	19860	199
459	20241211	131300	7358276490	19870	19920	19920	19870	1198
460	20241211	131200	7334451880	19920	19900	19920	19900	752
461	20241211	131100	7319487060	19900	19900	19910	19900	301
462	20241211	131000	7313497150	19980	19980	19980	19980	50
463	20241211	130900	7312498150	19990	19890	19990	19880	181
464	20241211	130800	7308897930	19990	19990	19990	19990	13
465	20241211	130700	7308638060	19880	20000	20000	19880	2138
466	20241211	130600	7265880460	20000	20050	20050	20000	797
467	20241211	130500	7249918160	20050	19880	20050	19880	2558
468	20241211	130400	7198775990	19860	19860	19860	19860	18
469	20241211	130300	7198418510	19850	19850	19860	19850	97
470	20241211	130200	7196493020	19840	19840	19850	19830	916
471	20241211	130100	7178320330	19850	19840	19850	19840	258
472	20241211	130000	7173201460	19840	19880	19880	19840	1838
473	20241211	125900	7136707600	19870	19880	19880	19870	134
474	20241211	125800	7134045000	19880	19880	19890	19870	205
475	20241211	125700	7129969920	19880	19900	19900	19880	436
476	20241211	125600	7121298240	19900	19910	19910	19890	153
477	20241211	125500	7118254590	19900	19900	19900	19900	0
478	20241211	125400	7118254590	19900	19900	19900	19900	872
479	20241211	125300	7100901790	19900	19940	19940	19900	828
480	20241211	125200	7084415310	19950	19940	19950	19940	278
481	20241211	125100	7078871170	19940	19950	19950	19940	420
482	20241211	125000	7070492430	19950	19990	19990	19950	67
483	20241211	124900	7069153140	19950	19960	19960	19950	130
484	20241211	124800	7066558980	20000	20000	20000	20000	1
485	20241211	124700	7066538980	20000	19960	20000	19960	438
486	20241211	124600	7057794500	20000	19970	20000	19960	61
487	20241211	124500	7056576520	19990	19990	19990	19990	102
488	20241211	124400	7054537540	20000	19970	20000	19970	1203
489	20241211	124300	7030483750	19970	20000	20000	19970	185
490	20241211	124200	7026784180	19970	19970	19990	19970	919
491	20241211	124100	7008414750	19960	19960	19960	19960	2
492	20241211	124000	7008374830	19950	19950	19950	19950	0
493	20241211	123900	7008374830	19950	19950	19950	19950	25
494	20241211	123800	7007876080	19940	19960	19960	19910	1431
495	20241211	123700	6979363730	19960	19970	19970	19960	56
496	20241211	123600	6978245700	19950	19950	19950	19950	0
497	20241211	123500	6978245700	19950	19950	19950	19950	101
498	20241211	123400	6976230750	19950	19960	19960	19940	241
499	20241211	123300	6971422320	19960	19960	19970	19950	366
500	20241211	123200	6964115120	19970	19970	19970	19940	41
501	20241211	123100	6963296860	19970	19930	19970	19930	350
502	20241211	123000	6956319290	19930	19920	19930	19920	14
503	20241211	122900	6956040310	19960	19980	19980	19920	633
504	20241211	122800	6943409850	19990	19990	19990	19990	1
505	20241211	122700	6943389860	19990	20000	20000	19990	246
506	20241211	122600	6938470120	20000	20000	20000	20000	31
507	20241211	122500	6937850120	20000	19990	20000	19980	495
508	20241211	122400	6927956170	20000	20000	20000	20000	202
509	20241211	122300	6923916170	20000	20000	20000	20000	550
510	20241211	122200	6912916170	20050	20050	20050	20050	116
511	20241211	122100	6910590370	20050	20000	20050	20000	159
512	20241211	122000	6907407370	20000	20000	20050	20000	401
513	20241211	121900	6899387320	20000	20000	20000	20000	14
514	20241211	121800	6899107320	20050	20000	20050	20000	106
515	20241211	121700	6896987070	20000	20000	20050	19990	731
516	20241211	121600	6882365480	19990	19980	19990	19980	32
517	20241211	121500	6881725810	19970	19960	19970	19960	23
518	20241211	121400	6881266570	19960	19960	19960	19960	2
519	20241211	121300	6881226650	19950	19930	19950	19930	224
520	20241211	121200	6876758850	19920	19920	19920	19920	22
521	20241211	121100	6876320610	19920	19910	19920	19910	3
522	20241211	121000	6876260860	19910	19920	19930	19910	57
523	20241211	120900	6875125370	19930	19920	19930	19920	257
524	20241211	120800	6870004360	19920	19920	19920	19920	10
525	20241211	120700	6869805160	19930	19920	19930	19860	2769
526	20241211	120600	6814742300	19920	19930	19930	19910	381
527	20241211	120500	6807150590	19930	19940	19950	19900	2263
528	20241211	120400	6762046330	19950	19950	19950	19950	250
529	20241211	120300	6757058830	19960	19960	19960	19960	210
530	20241211	120200	6752867230	19970	19960	19970	19960	430
531	20241211	120100	6744282600	19950	19960	19960	19950	164
532	20241211	120000	6741010190	19960	19960	19960	19960	31
533	20241211	115900	6740391430	19960	19960	19960	19960	350
534	20241211	115800	6733405430	19960	19950	19960	19940	73
535	20241211	115700	6731948710	19940	19960	19960	19940	3124
536	20241211	115600	6669639650	19960	19960	19970	19960	19
537	20241211	115500	6669260310	19940	19950	19950	19940	227
538	20241211	115400	6664731750	19940	19950	19950	19940	1745
539	20241211	115300	6629928790	19960	19960	19980	19960	267
540	20241211	115200	6624598370	19990	19990	19990	19990	0
541	20241211	115100	6624598370	19990	19990	19990	19990	328
542	20241211	115000	6618041650	19990	20000	20000	19990	602
543	20241211	114900	6606004670	20000	19960	20000	19960	155
544	20241211	114800	6602906090	19950	19960	19960	19950	423
545	20241211	114700	6594464310	19960	19990	19990	19960	2566
546	20241211	114600	6543195230	19990	20050	20050	19990	101
547	20241211	114500	6541176180	19990	20000	20000	19990	836
548	20241211	114400	6524456660	20000	20000	20000	20000	183
549	20241211	114300	6520796660	20050	20050	20050	20050	913
550	20241211	114200	6502491010	20050	20000	20100	20000	188
551	20241211	114100	6498721760	20000	20050	20050	20000	333
552	20241211	114000	6492045760	20100	20100	20100	20050	999
553	20241211	113900	6471972160	20050	20050	20100	20050	647
554	20241211	113800	6458989810	20050	20000	20050	20000	1121
555	20241211	113700	6436515410	20000	20000	20000	20000	373
556	20241211	113600	6429055410	20050	20050	20050	20050	645
557	20241211	113500	6416123160	20050	20050	20050	20050	450
558	20241211	113400	6407100660	20000	20000	20000	20000	43
559	20241211	113300	6406240660	20000	19990	20000	19980	731
560	20241211	113200	6391621910	19990	20000	20000	19990	95
561	20241211	113100	6389721920	20000	20050	20050	20000	93
562	20241211	113000	6387861770	20000	20000	20000	20000	289
563	20241211	112900	6382081770	20000	20050	20050	20000	152
564	20241211	112800	6379038620	20050	20050	20050	20000	278
565	20241211	112700	6373474720	20050	19980	20050	19980	671
566	20241211	112600	6360064580	19960	19960	19980	19960	693
567	20241211	112500	6346225060	19960	19940	19960	19930	409
568	20241211	112400	6338070530	19940	19960	19960	19940	537
569	20241211	112300	6327356180	19960	19960	19960	19960	0
570	20241211	112200	6327356180	19960	19960	19960	19960	19
571	20241211	112100	6326976940	19950	19960	19960	19950	69
572	20241211	112000	6325600070	20000	19990	20000	19990	908
573	20241211	111900	6307440470	19960	19960	19960	19960	33
574	20241211	111800	6306781790	20000	19950	20000	19950	1463
575	20241211	111700	6277586290	19990	19950	19990	19950	13
576	20241211	111600	6277326900	20050	20000	20050	20000	271
577	20241211	111500	6271903350	20000	20000	20050	20000	75
578	20241211	111400	6270402750	19940	19930	20000	19930	430
579	20241211	111300	6261809440	19990	19930	19990	19930	26
580	20241211	111200	6261289760	20000	20000	20000	20000	1548
581	20241211	111100	6230329760	20050	19930	20050	19930	396
582	20241211	111000	6222418960	19930	19940	19940	19910	3057
583	20241211	110900	6161515360	19950	19980	19980	19950	2210
584	20241211	110800	6117390550	19980	19990	20000	19980	218
585	20241211	110700	6113034080	19990	19990	20000	19980	295
586	20241211	110600	6107138410	19990	19980	19990	19970	897
587	20241211	110500	6089217040	19980	20050	20050	19980	5237
588	20241211	110400	5984413620	20050	20150	20150	20050	2398
589	20241211	110300	5936202870	20150	20150	20200	20150	304
590	20241211	110200	5930077170	20200	20200	20200	20150	743
591	20241211	110100	5915070870	20150	20150	20200	20150	827
592	20241211	110000	5898406570	20200	20150	20250	20150	3100
593	20241211	105900	5835745520	20200	20200	20250	20200	689
594	20241211	105800	5821820120	20200	20200	20200	20200	852
595	20241211	105700	5804609720	20200	20250	20250	20200	1297
596	20241211	105600	5778400220	20250	20150	20250	20150	6229
597	20241211	105500	5652575320	20150	20150	20200	20150	745
598	20241211	105400	5637563170	20150	20150	20200	20100	1080
599	20241211	105300	5615805920	20150	20150	20150	20150	2166
600	20241211	105200	5572161020	20150	20200	20200	20150	2747
601	20241211	105100	5516743870	20200	20150	20250	20150	1843
602	20241211	105000	5479502920	20200	20150	20200	20100	2049
603	20241211	104900	5438160670	20200	20250	20250	20200	1876
604	20241211	104800	5400201920	20250	20300	20300	20200	5094
605	20241211	104700	5297049020	20300	20000	20300	20000	9436
606	20241211	104600	5106660720	20050	19990	20150	19990	7325
607	20241211	104500	4959743640	19980	19970	19980	19950	1393
608	20241211	104400	4931936700	19950	19950	19950	19950	7
609	20241211	104300	4931797050	19950	19950	19950	19930	4
610	20241211	104200	4931717290	19960	19960	19960	19960	51
611	20241211	104100	4930699330	19960	19930	19960	19930	1498
612	20241211	104000	4900811070	19930	19940	19940	19900	3297
613	20241211	103900	4835165440	19930	19930	19930	19930	174
614	20241211	103800	4831697620	19970	19970	19980	19970	140
615	20241211	103700	4828901810	19930	19930	19930	19930	531
616	20241211	103600	4818318980	19930	19980	19980	19920	2240
617	20241211	103500	4773640710	19980	19950	19980	19950	1093
618	20241211	103400	4751821460	19970	19950	19970	19950	321
619	20241211	103300	4745417090	19950	20050	20050	19950	2189
620	20241211	103200	4701667140	20050	20050	20100	20050	2631
621	20241211	103100	4648824990	20050	20050	20050	20000	2466
622	20241211	103000	4599383140	20050	20000	20100	20000	3725
623	20241211	102900	4524744590	20000	20050	20050	20000	1549
624	20241211	102800	4493721440	20050	20000	20050	20000	1433
625	20241211	102700	4465033040	19930	19920	19980	19920	241
626	20241211	102600	4460227270	19910	19900	19920	19890	826
627	20241211	102500	4443788020	19900	19930	19930	19900	1636
628	20241211	102400	4411210110	19940	20000	20000	19930	3206
629	20241211	102300	4347184310	20000	20100	20100	20000	3287
630	20241211	102200	4281371310	20100	20050	20100	20050	1363
631	20241211	102100	4254031110	20100	20150	20150	20050	3813
632	20241211	102000	4177294660	20150	20000	20200	20000	12923
633	20241211	101900	3917482010	19990	20000	20050	19990	2316
634	20241211	101800	3871113150	20050	20000	20050	19990	5688
635	20241211	101700	3757132050	20050	19940	20050	19930	5333
636	20241211	101600	3650589630	19940	19940	19970	19930	4099
637	20241211	101500	3568814840	19940	19940	19950	19880	7090
638	20241211	101400	3427489210	19950	19800	19950	19790	10456
639	20241211	101300	3220074230	19800	19760	19800	19760	1875
640	20241211	101200	3182982440	19750	19730	19760	19730	799
641	20241211	101100	3167204860	19730	19710	19730	19710	745
642	20241211	101000	3152519270	19710	19690	19710	19650	675
643	20241211	100900	3139250520	19720	19730	19730	19690	501
644	20241211	100800	3129373640	19730	19730	19730	19680	111
645	20241211	100700	3127186680	19730	19740	19740	19730	577
646	20241211	100600	3115798900	19740	19660	19740	19660	434
647	20241211	100500	3107231880	19660	19720	19740	19650	2019
648	20241211	100400	3067476890	19710	19650	19710	19650	2544
649	20241211	100300	3017471140	19650	19650	19650	19600	66
650	20241211	100200	3016177190	19600	19650	19650	19600	34
651	20241211	100100	3015510590	19580	19600	19680	19580	1986
652	20241211	100000	2976532690	19600	19600	19600	19590	201
653	20241211	095900	2972593100	19600	19640	19640	19600	331
654	20241211	095800	2966100780	19650	19690	19690	19650	92
655	20241211	095700	2964291740	19690	19640	19700	19640	38
656	20241211	095600	2963543630	19670	19660	19700	19660	1098
657	20241211	095500	2941933240	19660	19550	19660	19530	1631
658	20241211	095400	2910031800	19670	19640	19670	19530	338
659	20241211	095300	2903397410	19640	19630	19650	19630	335
660	20241211	095200	2896819000	19530	19670	19670	19530	198
661	20241211	095100	2892930870	19670	19570	19670	19510	1597
662	20241211	095000	2861718650	19570	19510	19570	19510	244
663	20241211	094900	2856951670	19510	19520	19570	19500	677
664	20241211	094800	2843734690	19570	19600	19600	19520	720
665	20241211	094700	2829655970	19600	19550	19620	19540	547
666	20241211	094600	2818960200	19630	19670	19670	19540	3309
667	20241211	094500	2754264290	19680	19670	19680	19570	11
668	20241211	094400	2754048100	19670	19620	19710	19550	1681
669	20241211	094300	2721096300	19690	19740	19750	19650	786
670	20241211	094200	2705613560	19740	19710	19740	19710	2370
671	20241211	094100	2658871230	19710	19660	19710	19650	1088
672	20241211	094000	2637468460	19660	19630	19670	19600	235
673	20241211	093900	2632853690	19630	19680	19720	19590	1123
674	20241211	093800	2610810600	19680	19710	19800	19680	967
675	20241211	093700	2591721540	19710	19580	19710	19580	2070
676	20241211	093600	2551016520	19580	19460	19580	19460	2342
677	20241211	093500	2505322850	19460	19400	19460	19380	393
678	20241211	093400	2497695300	19380	19450	19500	19370	1697
679	20241211	093300	2464668990	19450	19350	19450	19350	2143
680	20241211	093200	2423107750	19310	19330	19350	19290	1199
681	20241211	093100	2399919330	19340	19300	19340	19240	8637
682	20241211	093000	2233456020	19290	19350	19350	19280	1688
683	20241211	092900	2200873470	19360	19260	19390	19240	4150
684	20241211	092800	2120850720	19250	19360	19400	19250	7831
685	20241211	092700	1969697860	19400	19450	19450	19370	7605
686	20241211	092600	1822052860	19450	19490	19490	19450	2078
687	20241211	092500	1781596900	19490	19580	19580	19490	7412
688	20241211	092400	1636756750	19580	19600	19610	19580	743
689	20241211	092300	1622201300	19570	19580	19600	19570	1822
690	20241211	092200	1586527340	19580	19610	19620	19570	2669
691	20241211	092100	1534213530	19610	19700	19720	19610	2917
692	20241211	092000	1476849430	19700	19630	19700	19620	4672
693	20241211	091900	1385066220	19650	19710	19710	19630	1878
694	20241211	091800	1348104990	19710	19900	19900	19710	6422
695	20241211	091700	1220994770	19910	19950	19950	19890	1769
696	20241211	091600	1185802280	19890	19860	19940	19850	1259
697	20241211	091500	1160760620	19850	19970	19970	19850	1664
698	20241211	091400	1127662420	19970	19870	19980	19850	3497
699	20241211	091300	1058127590	19870	19960	19960	19870	2534
700	20241211	091200	1007686660	19940	20000	20050	19930	2970
701	20241211	091100	948391100	20000	19850	20100	19850	6472
702	20241211	091000	819041810	19850	19790	19860	19750	2801
703	20241211	090900	763579780	19790	19790	19840	19760	1023
704	20241211	090800	743332070	19790	19780	19840	19730	2707
705	20241211	090700	689758670	19780	19600	19780	19600	1491
706	20241211	090600	660348290	19590	19500	19590	19440	6547
707	20241211	090500	532611830	19500	19550	19550	19490	4772
708	20241211	090400	439513030	19550	19610	19710	19550	4712
709	20241211	090300	347147160	19610	19730	19740	19610	1338
710	20241211	090200	320828460	19740	19510	19740	19510	3432
711	20241211	090100	253441090	19600	19510	19690	19490	3136
712	20241211	090000	192263450	19500	19600	19680	19500	9362