KissMeData/020000/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190400	594075090	15980	15980	15980	15980	1583
3	20241212	190300	594075090	15980	15980	15980	15980	0
4	20241212	190200	594075090	15980	15980	15980	15980	0
5	20241212	190100	594075090	15980	15980	15980	15980	0
6	20241212	190000	594075090	15980	15980	15980	15980	0
7	20241212	185900	594075090	15980	15980	15980	15980	0
8	20241212	185800	594075090	15980	15980	15980	15980	0
9	20241212	185700	594075090	15980	15980	15980	15980	0
10	20241212	185600	594075090	15980	15980	15980	15980	0
11	20241212	185500	594075090	15980	15980	15980	15980	0
12	20241212	185400	594075090	15980	15980	15980	15980	0
13	20241212	185300	594075090	15980	15980	15980	15980	0
14	20241212	185200	594075090	15980	15980	15980	15980	0
15	20241212	185100	594075090	15980	15980	15980	15980	0
16	20241212	185000	594075090	15980	15980	15980	15980	0
17	20241212	184900	594075090	15980	15980	15980	15980	0
18	20241212	184800	594075090	15980	15980	15980	15980	0
19	20241212	184700	594075090	15980	15980	15980	15980	0
20	20241212	184600	594075090	15980	15980	15980	15980	0
21	20241212	184500	594075090	15980	15980	15980	15980	0
22	20241212	184400	594075090	15980	15980	15980	15980	0
23	20241212	184300	594075090	15980	15980	15980	15980	0
24	20241212	184200	594075090	15980	15980	15980	15980	0
25	20241212	184100	594075090	15980	15980	15980	15980	0
26	20241212	184000	594075090	15980	15980	15980	15980	0
27	20241212	183900	594075090	15980	15980	15980	15980	0
28	20241212	183800	594075090	15980	15980	15980	15980	0
29	20241212	183700	594075090	15980	15980	15980	15980	0
30	20241212	183600	594075090	15980	15980	15980	15980	0
31	20241212	183500	594075090	15980	15980	15980	15980	0
32	20241212	183400	594075090	15980	15980	15980	15980	1583
33	20241212	183300	594075090	15980	15980	15980	15980	0
34	20241212	183200	594075090	15980	15980	15980	15980	0
35	20241212	183100	594075090	15980	15980	15980	15980	0
36	20241212	183000	594075090	15980	15980	15980	15980	0
37	20241212	182900	594075090	15980	15980	15980	15980	0
38	20241212	182800	594075090	15980	15980	15980	15980	0
39	20241212	182700	594075090	15980	15980	15980	15980	0
40	20241212	182600	594075090	15980	15980	15980	15980	0
41	20241212	182500	594075090	15980	15980	15980	15980	0
42	20241212	182400	594075090	15980	15980	15980	15980	0
43	20241212	182300	594075090	15980	15980	15980	15980	0
44	20241212	182200	594075090	15980	15980	15980	15980	0
45	20241212	182100	594075090	15980	15980	15980	15980	0
46	20241212	182000	594075090	15980	15980	15980	15980	0
47	20241212	181900	594075090	15980	15980	15980	15980	0
48	20241212	181800	594075090	15980	15980	15980	15980	0
49	20241212	181700	594075090	15980	15980	15980	15980	0
50	20241212	181600	594075090	15980	15980	15980	15980	0
51	20241212	181500	594075090	15980	15980	15980	15980	0
52	20241212	181400	594075090	15980	15980	15980	15980	0
53	20241212	181300	594075090	15980	15980	15980	15980	0
54	20241212	181200	594075090	15980	15980	15980	15980	0
55	20241212	181100	594075090	15980	15980	15980	15980	0
56	20241212	181000	594075090	15980	15980	15980	15980	0
57	20241212	180900	594075090	15980	15980	15980	15980	0
58	20241212	180800	594075090	15980	15980	15980	15980	0
59	20241212	180700	594075090	15980	15980	15980	15980	0
60	20241212	180600	594075090	15980	15980	15980	15980	0
61	20241212	180500	594075090	15980	15980	15980	15980	0
62	20241212	180400	594075090	15980	15980	15980	15980	1583
63	20241212	180300	594075090	15980	15980	15980	15980	0
64	20241212	180200	594075090	15980	15980	15980	15980	0
65	20241212	180100	594075090	15980	15980	15980	15980	0
66	20241212	180000	594075090	15980	15980	15980	15980	0
67	20241212	175900	594075090	15980	15980	15980	15980	0
68	20241212	175800	594075090	15980	15980	15980	15980	0
69	20241212	175700	594075090	15980	15980	15980	15980	0
70	20241212	175600	594075090	15980	15980	15980	15980	0
71	20241212	175500	594075090	15980	15980	15980	15980	0
72	20241212	175400	594075090	15980	15980	15980	15980	0
73	20241212	175300	594075090	15980	15980	15980	15980	0
74	20241212	175200	594075090	15980	15980	15980	15980	0
75	20241212	175100	594075090	15980	15980	15980	15980	0
76	20241212	175000	594075090	15980	15980	15980	15980	0
77	20241212	174900	594075090	15980	15980	15980	15980	0
78	20241212	174800	594075090	15980	15980	15980	15980	0
79	20241212	174700	594075090	15980	15980	15980	15980	0
80	20241212	174600	594075090	15980	15980	15980	15980	0
81	20241212	174500	594075090	15980	15980	15980	15980	0
82	20241212	174400	594075090	15980	15980	15980	15980	0
83	20241212	174300	594075090	15980	15980	15980	15980	0
84	20241212	174200	594075090	15980	15980	15980	15980	0
85	20241212	174100	594075090	15980	15980	15980	15980	0
86	20241212	174000	594075090	15980	15980	15980	15980	0
87	20241212	173900	594075090	15980	15980	15980	15980	0
88	20241212	173800	594075090	15980	15980	15980	15980	0
89	20241212	173700	594075090	15980	15980	15980	15980	0
90	20241212	173600	594075090	15980	15980	15980	15980	0
91	20241212	173500	594075090	15980	15980	15980	15980	0
92	20241212	173400	594075090	15980	15980	15980	15980	1583
93	20241212	173300	594075090	15980	15980	15980	15980	0
94	20241212	173200	594075090	15980	15980	15980	15980	0
95	20241212	173100	594075090	15980	15980	15980	15980	0
96	20241212	173000	594075090	15980	15980	15980	15980	0
97	20241212	172900	594075090	15980	15980	15980	15980	0
98	20241212	172800	594075090	15980	15980	15980	15980	0
99	20241212	172700	594075090	15980	15980	15980	15980	0
100	20241212	172600	594075090	15980	15980	15980	15980	0
101	20241212	172500	594075090	15980	15980	15980	15980	0
102	20241212	172400	594075090	15980	15980	15980	15980	0
103	20241212	172300	594075090	15980	15980	15980	15980	0
104	20241212	172200	594075090	15980	15980	15980	15980	0
105	20241212	172100	594075090	15980	15980	15980	15980	0
106	20241212	172000	594075090	15980	15980	15980	15980	0
107	20241212	171900	594075090	15980	15980	15980	15980	0
108	20241212	171800	594075090	15980	15980	15980	15980	0
109	20241212	171700	594075090	15980	15980	15980	15980	0
110	20241212	171600	594075090	15980	15980	15980	15980	0
111	20241212	171500	594075090	15980	15980	15980	15980	0
112	20241212	171400	594075090	15980	15980	15980	15980	0
113	20241212	171300	594075090	15980	15980	15980	15980	0
114	20241212	171200	594075090	15980	15980	15980	15980	0
115	20241212	171100	594075090	15980	15980	15980	15980	0
116	20241212	171000	594075090	15980	15980	15980	15980	0
117	20241212	170900	594075090	15980	15980	15980	15980	0
118	20241212	170800	594075090	15980	15980	15980	15980	0
119	20241212	170700	594075090	15980	15980	15980	15980	0
120	20241212	170600	594075090	15980	15980	15980	15980	0
121	20241212	170500	594075090	15980	15980	15980	15980	0
122	20241212	170400	594075090	15980	15980	15980	15980	1583
123	20241212	170300	594075090	15980	15980	15980	15980	0
124	20241212	170200	594075090	15980	15980	15980	15980	0
125	20241212	170100	594075090	15980	15980	15980	15980	0
126	20241212	170000	594075090	15980	15980	15980	15980	0
127	20241212	165900	594075090	15980	15980	15980	15980	0
128	20241212	165800	594075090	15980	15980	15980	15980	0
129	20241212	165700	594075090	15980	15980	15980	15980	0
130	20241212	165600	594075090	15980	15980	15980	15980	0
131	20241212	165500	594075090	15980	15980	15980	15980	0
132	20241212	165400	594075090	15980	15980	15980	15980	0
133	20241212	165300	594075090	15980	15980	15980	15980	0
134	20241212	165200	594075090	15980	15980	15980	15980	0
135	20241212	165100	594075090	15980	15980	15980	15980	0
136	20241212	165000	594075090	15980	15980	15980	15980	0
137	20241212	164900	594075090	15980	15980	15980	15980	0
138	20241212	164800	594075090	15980	15980	15980	15980	0
139	20241212	164700	594075090	15980	15980	15980	15980	0
140	20241212	164600	594075090	15980	15980	15980	15980	0
141	20241212	164500	594075090	15980	15980	15980	15980	0
142	20241212	164400	594075090	15980	15980	15980	15980	0
143	20241212	164300	594075090	15980	15980	15980	15980	0
144	20241212	164200	594075090	15980	15980	15980	15980	0
145	20241212	164100	594075090	15980	15980	15980	15980	0
146	20241212	164000	594075090	15980	15980	15980	15980	0
147	20241212	163900	594075090	15980	15980	15980	15980	0
148	20241212	163800	594075090	15980	15980	15980	15980	0
149	20241212	163700	594075090	15980	15980	15980	15980	0
150	20241212	163600	594075090	15980	15980	15980	15980	0
151	20241212	163500	594075090	15980	15980	15980	15980	0
152	20241212	163400	594075090	15980	15980	15980	15980	1583
153	20241212	163300	594075090	15980	15980	15980	15980	0
154	20241212	163200	594075090	15980	15980	15980	15980	0
155	20241212	163100	594075090	15980	15980	15980	15980	0
156	20241212	163000	594075090	15980	15980	15980	15980	0
157	20241212	162900	594075090	15980	15980	15980	15980	0
158	20241212	162800	594075090	15980	15980	15980	15980	0
159	20241212	162700	594075090	15980	15980	15980	15980	0
160	20241212	162600	594075090	15980	15980	15980	15980	0
161	20241212	162500	594075090	15980	15980	15980	15980	0
162	20241212	162400	594075090	15980	15980	15980	15980	0
163	20241212	162300	594075090	15980	15980	15980	15980	0
164	20241212	162200	594075090	15980	15980	15980	15980	0
165	20241212	162100	594075090	15980	15980	15980	15980	0
166	20241212	162000	594075090	15980	15980	15980	15980	0
167	20241212	161900	594075090	15980	15980	15980	15980	0
168	20241212	161800	594075090	15980	15980	15980	15980	0
169	20241212	161700	594075090	15980	15980	15980	15980	0
170	20241212	161600	594075090	15980	15980	15980	15980	0
171	20241212	161500	594075090	15980	15980	15980	15980	0
172	20241212	161400	594075090	15980	15980	15980	15980	0
173	20241212	161300	594075090	15980	15980	15980	15980	0
174	20241212	161200	594075090	15980	15980	15980	15980	0
175	20241212	161100	594075090	15980	15980	15980	15980	0
176	20241212	161000	594075090	15980	15980	15980	15980	0
177	20241212	160900	594075090	15980	15980	15980	15980	0
178	20241212	160800	594075090	15980	15980	15980	15980	0
179	20241212	160700	594075090	15980	15980	15980	15980	0
180	20241212	160600	594075090	15980	15980	15980	15980	0
181	20241212	160500	594075090	15980	15980	15980	15980	0
182	20241212	160400	594075090	15980	15980	15980	15980	1583
183	20241212	160300	594075090	15980	15980	15980	15980	0
184	20241212	160200	594075090	15980	15980	15980	15980	0
185	20241212	160100	594075090	15980	15980	15980	15980	0
186	20241212	160000	594075090	15980	15980	15980	15980	0
187	20241212	155900	594075090	15980	15980	15980	15980	0
188	20241212	155800	594075090	15980	15980	15980	15980	0
189	20241212	155700	594075090	15980	15980	15980	15980	0
190	20241212	155600	594075090	15980	15980	15980	15980	0
191	20241212	155500	594075090	15980	15980	15980	15980	0
192	20241212	155400	594075090	15980	15980	15980	15980	0
193	20241212	155300	594075090	15980	15980	15980	15980	0
194	20241212	155200	594075090	15980	15980	15980	15980	0
195	20241212	155100	594075090	15980	15980	15980	15980	0
196	20241212	155000	594075090	15980	15980	15980	15980	0
197	20241212	154900	594075090	15980	15980	15980	15980	0
198	20241212	154800	594075090	15980	15980	15980	15980	0
199	20241212	154700	594075090	15980	15980	15980	15980	0
200	20241212	154600	594075090	15980	15980	15980	15980	0
201	20241212	154500	594075090	15980	15980	15980	15980	0
202	20241212	154400	594075090	15980	15980	15980	15980	0
203	20241212	154300	594075090	15980	15980	15980	15980	0
204	20241212	154200	594075090	15980	15980	15980	15980	0
205	20241212	154100	594075090	15980	15980	15980	15980	0
206	20241212	154000	594075090	15980	15980	15980	15980	0
207	20241212	153900	594075090	15980	15980	15980	15980	0
208	20241212	153800	594075090	15980	15980	15980	15980	0
209	20241212	153700	594075090	15980	15980	15980	15980	0
210	20241212	153600	594075090	15980	15980	15980	15980	0
211	20241212	153500	594075090	15980	15980	15980	15980	0
212	20241212	153400	594075090	15980	15980	15980	15980	1583
213	20241212	153300	594075090	15980	15980	15980	15980	0
214	20241212	153200	594075090	15980	15980	15980	15980	0
215	20241212	153100	594075090	15980	15980	15980	15980	0
216	20241212	153000	594075090	15980	15980	15980	15980	1583
217	20241212	152900	568778750	15940	15940	15940	15940	0
218	20241212	152800	568778750	15940	15940	15940	15940	0
219	20241212	152700	568778750	15940	15940	15940	15940	0
220	20241212	152600	568778750	15940	15940	15940	15940	0
221	20241212	152500	568778750	15940	15940	15940	15940	0
222	20241212	152400	568778750	15940	15940	15940	15940	0
223	20241212	152300	568778750	15940	15940	15940	15940	0
224	20241212	152200	568778750	15940	15940	15940	15940	0
225	20241212	152100	568778750	15940	15940	15940	15940	0
226	20241212	152000	568778750	15940	15940	15940	15940	0
227	20241212	151900	568778750	15940	15940	15940	15900	25
228	20241212	151800	568380500	15940	15860	15940	15860	80
229	20241212	151700	567109160	15860	15860	15860	15850	41
230	20241212	151600	566459120	15890	15890	15930	15890	33
231	20241212	151500	565934680	15840	15910	15910	15840	76
232	20241212	151400	564729310	15900	15900	15900	15840	65
233	20241212	151300	563698450	15910	15870	15910	15860	49
234	20241212	151200	562920750	15870	15870	15960	15860	304
235	20241212	151100	558077360	15920	15920	15960	15920	216
236	20241212	151000	554632630	15950	15920	15950	15870	201
237	20241212	150900	551433460	15950	15920	15950	15920	297
238	20241212	150800	546697710	15930	15910	15930	15880	226
239	20241212	150700	543100250	15910	15890	15920	15860	395
240	20241212	150600	536817650	15900	15810	15900	15810	241
241	20241212	150500	532990140	15880	15800	15880	15800	208
242	20241212	150400	529693440	15810	15800	15820	15800	55
243	20241212	150300	528824190	15800	15820	15820	15800	70
244	20241212	150200	527717890	15820	15800	15820	15800	36
245	20241212	150100	527149070	15810	15830	15830	15810	173
246	20241212	150000	524411340	15830	15830	15830	15790	108
247	20241212	145900	522703670	15850	15830	15870	15830	257
248	20241212	145800	518629330	15820	15790	15820	15790	59
249	20241212	145700	517696680	15810	15770	15810	15760	90
250	20241212	145600	516276800	15770	15800	15800	15770	67
251	20241212	145500	515218760	15800	15820	15820	15790	67
252	20241212	145400	514160010	15820	15860	15870	15820	65
253	20241212	145300	513129640	15860	15780	15870	15760	854
254	20241212	145200	499594470	15800	15780	15800	15760	285
255	20241212	145100	495094310	15800	15760	15800	15760	86
256	20241212	145000	493738320	15770	15750	15770	15750	58
257	20241212	144900	492824440	15750	15750	15750	15750	199
258	20241212	144800	489690190	15760	15760	15770	15750	71
259	20241212	144700	488571340	15750	15750	15760	15750	57
260	20241212	144600	487673530	15750	15750	15760	15750	216
261	20241212	144500	484271340	15750	15760	15760	15750	150
262	20241212	144400	481908390	15770	15770	15770	15770	54
263	20241212	144300	481056810	15770	15770	15780	15770	66
264	20241212	144200	480015960	15770	15780	15780	15770	96
265	20241212	144100	478501420	15790	15770	15790	15770	66
266	20241212	144000	477460350	15780	15760	15780	15750	65
267	20241212	143900	476436110	15750	15770	15780	15750	352
268	20241212	143800	470888300	15780	15800	15850	15770	443
269	20241212	143700	463892920	15800	15800	15810	15790	121
270	20241212	143600	461981100	15800	15800	15810	15800	57
271	20241212	143500	461080410	15800	15800	15820	15800	59
272	20241212	143400	460147890	15810	15820	15820	15800	77
273	20241212	143300	458930730	15810	15830	15840	15810	86
274	20241212	143200	457570220	15830	15830	15840	15830	40
275	20241212	143100	456936960	15850	15830	15850	15810	103
276	20241212	143000	455307390	15840	15850	15850	15820	55
277	20241212	142900	454436580	15850	15850	15870	15850	93
278	20241212	142800	452962490	15850	15830	15870	15810	50
279	20241212	142700	452171330	15820	15830	15830	15810	89
280	20241212	142600	450763900	15840	15820	15840	15810	68
281	20241212	142500	449688370	15830	15820	15850	15820	73
282	20241212	142400	448532690	15830	15830	15850	15810	82
283	20241212	142300	447234510	15830	15870	15870	15830	114
284	20241212	142200	445429170	15890	15900	15910	15890	36
285	20241212	142100	444856840	15900	15820	15910	15820	181
286	20241212	142000	441981670	15840	15810	15840	15800	84
287	20241212	141900	440654040	15800	15800	15840	15800	81
288	20241212	141800	439374090	15800	15810	15810	15800	32
289	20241212	141700	438868360	15810	15810	15820	15810	71
290	20241212	141600	437745800	15820	15810	15820	15810	82
291	20241212	141500	436449360	15810	15810	15820	15810	57
292	20241212	141400	435548170	15810	15830	15830	15810	51
293	20241212	141300	434741800	15820	15830	15830	15820	89
294	20241212	141200	433333790	15840	15820	15840	15810	77
295	20241212	141100	432115900	15820	15810	15840	15810	45
296	20241212	141000	431404110	15800	15840	15840	15800	68
297	20241212	140900	430329200	15840	15810	15880	15800	94
298	20241212	140800	428842750	15810	15810	15920	15810	73
299	20241212	140700	427687130	15810	15810	15820	15810	70
300	20241212	140600	426580420	15810	15810	15810	15810	55
301	20241212	140500	425710870	15810	15810	15810	15810	86
302	20241212	140400	424351210	15810	15810	15810	15810	49
303	20241212	140300	423576520	15810	15810	15820	15810	75
304	20241212	140200	422390760	15810	15810	15810	15810	67
305	20241212	140100	421331490	15810	15810	15810	15810	73
306	20241212	140000	420177360	15810	15810	15810	15810	58
307	20241212	135900	419260380	15810	15810	15810	15810	61
308	20241212	135800	418295970	15810	15810	15810	15810	69
309	20241212	135700	417205080	15810	15810	15810	15810	72
310	20241212	135600	416066760	15810	15810	15810	15810	54
311	20241212	135500	415213020	15810	15820	15820	15810	97
312	20241212	135400	413679090	15820	15820	15820	15820	85
313	20241212	135300	412334390	15820	15820	15840	15820	80
314	20241212	135200	411068090	15820	15820	15820	15820	53
315	20241212	135100	410229630	15820	15830	15830	15820	73
316	20241212	135000	409074640	15830	15830	15830	15830	63
317	20241212	134900	408077350	15830	15840	15840	15830	59
318	20241212	134800	407143120	15840	15850	15860	15840	75
319	20241212	134700	405954530	15850	15850	15850	15850	80
320	20241212	134600	404686530	15850	15860	15870	15850	81
321	20241212	134500	403401770	15860	15870	15910	15850	81
322	20241212	134400	402116440	15870	15890	15890	15870	64
323	20241212	134300	401100500	15890	15850	15950	15850	789
324	20241212	134200	388531060	15850	15820	15850	15820	58
325	20241212	134100	387612980	15820	15840	15840	15820	54
326	20241212	134000	386758150	15840	15850	15850	15840	72
327	20241212	133900	385617300	15850	15850	15850	15850	72
328	20241212	133800	384476100	15850	15860	15860	15850	55
329	20241212	133700	383604090	15860	15800	15880	15800	119
330	20241212	133600	381717370	15800	15810	15810	15800	79
331	20241212	133500	380468810	15810	15810	15810	15810	70
332	20241212	133400	379362110	15810	15820	15820	15810	32
333	20241212	133300	378856040	15820	15810	15860	15810	97
334	20241212	133200	377321310	15810	15820	15830	15810	58
335	20241212	133100	376403720	15820	15830	15830	15820	63
336	20241212	133000	375406450	15830	15830	15830	15830	48
337	20241212	132900	374646610	15830	15830	15850	15830	154
338	20241212	132800	372208610	15850	15900	15900	15840	98
339	20241212	132700	370654410	15930	15860	15930	15850	271
340	20241212	132600	366344090	15860	15850	15900	15850	298
341	20241212	132500	361616520	15850	15910	15910	15850	98
342	20241212	132400	360060590	15920	15940	15950	15920	492
343	20241212	132300	352218340	15940	15930	15940	15910	607
344	20241212	132200	342549700	15940	15830	15950	15830	896
345	20241212	132100	328294550	15830	15830	15840	15830	135
346	20241212	132000	326157440	15830	15860	15860	15830	184
347	20241212	131900	323242480	15860	15870	15870	15860	56
348	20241212	131800	322353810	15880	15900	15900	15880	70
349	20241212	131700	321242190	15900	15880	15960	15880	333
350	20241212	131600	315942150	15880	15850	15880	15840	427
351	20241212	131500	309169670	15850	15880	15880	15850	86
352	20241212	131400	307804960	15880	15880	15880	15880	69
353	20241212	131300	306709240	15890	15920	15920	15890	34
354	20241212	131200	306168660	15920	15830	15950	15830	666
355	20241212	131100	295561210	15830	15810	15830	15810	108
356	20241212	131000	293853420	15820	15800	15820	15800	51
357	20241212	130900	293047500	15800	15810	15810	15800	62
358	20241212	130800	292067420	15800	15800	15810	15800	80
359	20241212	130700	290803110	15800	15810	15810	15800	67
360	20241212	130600	289744370	15810	15810	15820	15810	155
361	20241212	130500	287293810	15810	15810	15810	15810	60
362	20241212	130400	286345210	15810	15810	15810	15810	71
363	20241212	130300	285222700	15810	15810	15810	15810	78
364	20241212	130200	283989520	15810	15810	15810	15810	51
365	20241212	130100	283183210	15810	15820	15820	15810	69
366	20241212	130000	282091770	15820	15820	15830	15820	70
367	20241212	125900	280984140	15820	15830	15830	15820	65
368	20241212	125800	279955510	15830	15840	15840	15830	32
369	20241212	125700	279448760	15840	15830	15840	15830	120
370	20241212	125600	277548720	15830	15850	15850	15830	40
371	20241212	125500	276915370	15840	15850	15850	15840	66
372	20241212	125400	275869700	15850	15870	15870	15850	60
373	20241212	125300	274918230	15870	15870	15870	15870	75
374	20241212	125200	273727980	15870	15880	15880	15870	59
375	20241212	125100	272791220	15880	15880	15880	15880	54
376	20241212	125000	271933700	15880	15890	15890	15880	67
377	20241212	124900	270869620	15890	15900	15900	15890	72
378	20241212	124800	269725260	15900	15900	15900	15900	51
379	20241212	124700	268914360	15900	15910	15920	15900	64
380	20241212	124600	267896730	15920	15850	15960	15850	89
381	20241212	124500	266482540	15850	15830	15950	15830	380
382	20241212	124400	260438760	15830	15830	15830	15830	70
383	20241212	124300	259330660	15830	15830	15830	15830	36
384	20241212	124200	258760780	15830	15840	15840	15830	83
385	20241212	124100	257446380	15840	15840	15840	15840	58
386	20241212	124000	256527660	15850	15840	15850	15840	58
387	20241212	123900	255608930	15840	15840	15840	15840	67
388	20241212	123800	254547650	15840	15840	15840	15840	58
389	20241212	123700	253628930	15840	15840	15840	15840	63
390	20241212	123600	252631010	15840	15850	15850	15840	47
391	20241212	123500	251886450	15850	15850	15860	15850	81
392	20241212	123400	250602590	15850	15850	15850	15850	65
393	20241212	123300	249572340	15850	15850	15860	15850	29
394	20241212	123200	249112680	15850	15850	15860	15850	111
395	20241212	123100	247353090	15850	15850	15850	15850	81
396	20241212	123000	246069240	15850	15850	15850	15850	49
397	20241212	122900	245292590	15850	15850	15850	15850	49
398	20241212	122800	244515940	15850	15850	15850	15850	73
399	20241212	122700	243358890	15850	15850	15860	15850	76
400	20241212	122600	242154280	15850	15850	15850	15850	45
401	20241212	122500	241441030	15850	15850	15850	15850	62
402	20241212	122400	240458330	15860	15850	15860	15850	96
403	20241212	122300	238936670	15850	15850	15850	15850	62
404	20241212	122200	237953970	15850	15850	15850	15850	31
405	20241212	122100	237462620	15850	15850	15860	15850	89
406	20241212	122000	236051940	15850	15850	15850	15850	58
407	20241212	121900	235132640	15850	15850	15850	15850	62
408	20241212	121800	234149940	15850	15850	15860	15850	69
409	20241212	121700	233056280	15850	15860	15870	15850	79
410	20241212	121600	231803590	15860	15860	15870	15860	75
411	20241212	121500	230614080	15860	15870	15870	15860	26
412	20241212	121400	230201510	15870	15870	15870	15870	79
413	20241212	121300	228947780	15870	15880	15880	15870	60
414	20241212	121200	227995310	15880	15890	15890	15880	41
415	20241212	121100	227344120	15890	15890	15890	15890	79
416	20241212	121000	226088810	15890	15900	15900	15890	64
417	20241212	120900	225071420	15900	15910	15920	15900	70
418	20241212	120800	223958220	15910	15910	15910	15910	66
419	20241212	120700	222908160	15920	15920	15930	15920	65
420	20241212	120600	221873350	15920	15920	15920	15920	96
421	20241212	120500	220345030	15920	15920	15920	15920	33
422	20241212	120400	219819670	15920	15920	15920	15920	66
423	20241212	120300	218768950	15920	15920	15920	15920	84
424	20241212	120200	217431670	15920	15920	15920	15920	121
425	20241212	120100	215505350	15920	15920	15920	15920	64
426	20241212	120000	214486470	15920	15930	15930	15920	87
427	20241212	115900	213101390	15940	15950	15950	15940	34
428	20241212	115800	212559400	15950	15950	15950	15950	22
429	20241212	115700	212208500	15950	15930	15950	15930	48
430	20241212	115600	211443080	15930	15930	15930	15930	55
431	20241212	115500	210566930	15930	15940	15940	15930	9
432	20241212	115400	210423500	15940	15940	15940	15940	27
433	20241212	115300	209993120	15940	15940	15940	15940	30
434	20241212	115200	209514920	15950	15950	15950	15950	23
435	20241212	115100	209148070	15950	15950	15960	15950	31
436	20241212	115000	208653610	15950	15950	15950	15950	25
437	20241212	114900	208254860	15950	15950	15950	15950	42
438	20241212	114800	207584960	15960	15950	15960	15950	11
439	20241212	114700	207409490	15950	15950	15960	15950	29
440	20241212	114600	206946930	15950	15920	15950	15920	310
441	20241212	114500	202003800	15920	15920	15920	15920	30
442	20241212	114400	201526200	15920	15920	15920	15920	29
443	20241212	114300	201064520	15930	15920	15930	15920	27
444	20241212	114200	200634670	15920	15920	15940	15920	164
445	20241212	114100	198021470	15920	15920	15930	15920	20
446	20241212	114000	197703040	15920	15920	15920	15920	16
447	20241212	113900	197448320	15920	15930	15940	15920	28
448	20241212	113800	197002320	15930	15940	15950	15930	52
449	20241212	113700	196173680	15940	15950	15950	15940	17
450	20241212	113600	195902690	15950	15950	15950	15950	82
451	20241212	113500	194594790	15940	15910	15940	15910	56
452	20241212	113400	193703250	15910	15920	15920	15910	22
453	20241212	113300	193353170	15920	15920	15920	15920	56
454	20241212	113200	192461650	15920	15920	15920	15920	24
455	20241212	113100	192079570	15920	15920	15920	15920	12
456	20241212	113000	191888530	15930	15940	15940	15930	46
457	20241212	112900	191155670	15940	15950	15950	15940	5
458	20241212	112800	191075930	15950	15920	15950	15920	22
459	20241212	112700	190725440	15920	15940	15940	15920	45
460	20241212	112600	190008380	15940	15940	15940	15940	32
461	20241212	112500	189498300	15940	15860	15950	15860	72
462	20241212	112400	188354510	15860	15860	15860	15860	9
463	20241212	112300	188211770	15870	15860	15870	15860	57
464	20241212	112200	187307740	15860	15860	15860	15860	26
465	20241212	112100	186895380	15860	15860	15860	15860	7
466	20241212	112000	186784360	15860	15860	15860	15860	41
467	20241212	111900	186134100	15860	15870	15870	15860	35
468	20241212	111800	185578960	15870	15860	15870	15860	6
469	20241212	111700	185483770	15860	15860	15860	15860	28
470	20241212	111600	185039690	15870	15870	15870	15870	37
471	20241212	111500	184452500	15870	15870	15870	15870	37
472	20241212	111400	183865310	15870	15870	15870	15870	9
473	20241212	111300	183722480	15870	15870	15870	15870	55
474	20241212	111200	182849630	15870	15870	15870	15870	49
475	20241212	111100	182072000	15870	15870	15870	15870	6
476	20241212	111000	181976780	15870	15870	15870	15870	42
477	20241212	110900	181310240	15870	15860	15870	15860	52
478	20241212	110800	180485450	15860	15860	15860	15860	28
479	20241212	110700	180041370	15860	15860	15860	15860	8
480	20241212	110600	179914490	15860	15860	15870	15860	47
481	20241212	110500	179169050	15860	15860	15870	15860	42
482	20241212	110400	178502860	15870	15860	15870	15860	17
483	20241212	110300	178233140	15870	15870	15870	15860	320
484	20241212	110200	173154910	15880	15890	15890	15880	95
485	20241212	110100	171645910	15900	15900	15900	15890	14
486	20241212	110000	171423430	15900	15880	15940	15880	72
487	20241212	105900	170277520	15880	15880	15880	15880	140
488	20241212	105800	168054320	15900	15910	15910	15900	28
489	20241212	105700	167608950	15910	15910	15920	15910	18
490	20241212	105600	167322420	15910	15930	15930	15910	13
491	20241212	105500	167115470	15920	15890	15950	15890	214
492	20241212	105400	163706660	15890	15890	15900	15890	55
493	20241212	105300	162832640	15890	15890	15890	15890	21
494	20241212	105200	162498950	15890	15890	15890	15890	42
495	20241212	105100	161831570	15890	15890	15890	15890	45
496	20241212	105000	161116520	15890	15890	15900	15890	15
497	20241212	104900	160878160	15890	15900	15900	15890	88
498	20241212	104800	159479540	15900	15900	15900	15900	25
499	20241212	104700	159082040	15900	15910	15910	15900	43
500	20241212	104600	158398160	15910	15910	15910	15910	20
501	20241212	104500	158079960	15910	15910	15910	15910	27
502	20241212	104400	157650390	15910	15920	15920	15910	42
503	20241212	104300	156981770	15920	15930	15930	15920	10
504	20241212	104200	156822480	15930	15940	15940	15930	11
505	20241212	104100	156647160	15940	15940	15970	15900	287
506	20241212	104000	152068580	15950	15950	15950	15950	2
507	20241212	103900	152036680	15950	15910	15950	15900	66
508	20241212	103800	150984460	15930	15910	15930	15910	29
509	20241212	103700	150522910	15910	15910	15920	15910	30
510	20241212	103600	150045540	15920	15900	15930	15900	37
511	20241212	103500	149456860	15910	15890	15950	15890	133
512	20241212	103400	147340740	15890	15890	15890	15890	41
513	20241212	103300	146689250	15890	15910	15960	15890	458
514	20241212	103200	139393830	15900	15910	15910	15900	30
515	20241212	103100	138916820	15900	15900	15910	15900	28
516	20241212	103000	138471610	15900	15900	15900	15900	8
517	20241212	102900	138344410	15900	15910	15910	15900	54
518	20241212	102800	137485690	15930	15910	15930	15910	29
519	20241212	102700	137024230	15910	15930	15930	15910	24
520	20241212	102600	136642190	15930	15930	15950	15930	456
521	20241212	102500	129370270	15930	15940	15940	15930	14
522	20241212	102400	129147220	15940	15950	15950	15940	15
523	20241212	102300	128908040	15950	15940	15950	15940	8
524	20241212	102200	128780470	15920	15940	15950	15920	326
525	20241212	102100	123581950	15950	15950	15950	15940	88
526	20241212	102000	122178530	15940	15940	15940	15940	13
527	20241212	101900	121971310	15940	15930	15960	15930	375
528	20241212	101800	115990280	15930	15850	15930	15850	489
529	20241212	101700	108219450	15850	15850	15850	15850	22
530	20241212	101600	107870750	15850	15850	15850	15850	9
531	20241212	101500	107728100	15850	15860	15870	15850	125
532	20241212	101400	105746250	15860	15850	15860	15850	222
533	20241212	101300	102226360	15860	15850	15860	15850	43
534	20241212	101200	101544470	15850	15870	15880	15850	276
535	20241212	101100	97166610	15870	15870	15880	15870	168
536	20241212	101000	94499230	15880	15880	15880	15880	26
537	20241212	100900	94086350	15900	15880	15900	15880	99
538	20241212	100800	92514130	15880	15880	15880	15880	57
539	20241212	100700	91608970	15880	15880	15880	15880	32
540	20241212	100600	91100810	15890	15880	15890	15880	10
541	20241212	100500	90941950	15880	15890	15890	15880	26
542	20241212	100400	90528820	15890	15890	15890	15890	56
543	20241212	100300	89638980	15890	15890	15900	15890	8
544	20241212	100200	89511850	15890	15900	15900	15890	21
545	20241212	100100	89178150	15900	15910	15910	15900	9
546	20241212	100000	89035000	15910	15920	15920	15910	37
547	20241212	095900	88446250	15920	15930	15930	15920	6
548	20241212	095800	88350720	15930	15940	15960	15930	58
549	20241212	095700	87425850	15950	15900	15960	15900	445
550	20241212	095600	80342680	15900	15900	15900	15900	10
551	20241212	095500	80183680	15900	15900	15930	15890	499
552	20241212	095400	72244320	15900	15900	15920	15900	81
553	20241212	095300	70955960	15920	15860	15960	15860	794
554	20241212	095200	58315570	15860	15860	15870	15860	23
555	20241212	095100	57950690	15860	15860	15870	15860	30
556	20241212	095000	57474870	15860	15880	15880	15860	67
557	20241212	094900	56411500	15880	15880	15880	15880	15
558	20241212	094800	56173300	15880	15880	15880	15880	25
559	20241212	094700	55776300	15880	15880	15880	15880	42
560	20241212	094600	55109340	15880	15890	15890	15880	10
561	20241212	094500	54950510	15890	15890	15890	15890	19
562	20241212	094400	54648600	15880	15900	15900	15880	1141
563	20241212	094300	36509020	15900	15900	15900	15900	31
564	20241212	094200	36016120	15900	15900	15900	15900	55
565	20241212	094100	35141620	15900	15900	15900	15900	23
566	20241212	094000	34775920	15900	15900	15900	15900	25
567	20241212	093900	34378420	15900	15900	15910	15900	49
568	20241212	093800	33599300	15900	15920	15920	15900	9
569	20241212	093700	33456110	15910	15910	15910	15910	27
570	20241212	093600	33026540	15910	15910	15910	15910	40
571	20241212	093500	32390140	15920	15910	15920	15910	8
572	20241212	093400	32262850	15910	15920	15920	15910	34
573	20241212	093300	31721880	15910	15930	15930	15910	21
574	20241212	093200	31387640	15920	15930	15930	15920	64
575	20241212	093100	30368230	15940	15940	15940	15940	71
576	20241212	093000	29236490	15940	15950	15950	15940	23
577	20241212	092900	28869680	15950	15950	15950	15950	5
578	20241212	092800	28789930	15950	15950	15950	15950	105
579	20241212	092700	27115180	15950	15950	15950	15950	28
580	20241212	092600	26668580	15950	15940	15950	15940	58
581	20241212	092500	25743650	15940	15940	15940	15940	27
582	20241212	092400	25313270	15940	15940	15960	15940	92
583	20241212	092300	23846210	15940	15960	15970	15940	137
584	20241212	092200	21659390	15950	15950	15960	15950	11
585	20241212	092100	21483930	15930	15960	15970	15930	212
586	20241212	092000	18102560	15970	15960	15970	15950	18
587	20241212	091900	17815280	15940	15890	15960	15890	16
588	20241212	091800	17560520	15890	15900	15920	15890	111
589	20241212	091700	15795670	15900	15900	15960	15900	39
590	20241212	091600	15175340	15900	15900	15900	15900	6
591	20241212	091500	15079940	15900	15980	15980	15900	5
592	20241212	091400	15000360	15900	15890	15900	15890	36
593	20241212	091300	14428260	15890	15890	15980	15890	72
594	20241212	091200	13280400	15880	15870	15880	15870	12
595	20241212	091100	13089880	15870	15880	15960	15870	53
596	20241212	091000	12247940	15880	15870	15970	15870	44
597	20241212	090900	11549220	15870	15860	15870	15860	37
598	20241212	090800	10962040	15860	15860	15860	15860	10
599	20241212	090700	10803440	15860	15860	15870	15850	69
600	20241212	090600	9708610	15860	15870	15870	15860	40
601	20241212	090500	9074150	15870	15870	15870	15870	6
602	20241212	090400	8978930	15870	15890	15890	15870	18
603	20241212	090300	8693060	15900	15950	15950	15900	487
604	20241212	090200	926820	15970	15970	15970	15970	1
605	20241212	090100	910850	15970	15970	15970	15970	1
606	20241212	090000	894880	15980	15980	15980	15980	56