KissMeData/069260/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194800	592885850	18920	18920	18920	18920	3079
3	20241213	194700	592885850	18920	18920	18920	18920	0
4	20241213	194600	592885850	18920	18920	18920	18920	0
5	20241213	194500	592885850	18920	18920	18920	18920	0
6	20241213	194400	592885850	18920	18920	18920	18920	0
7	20241213	194300	592885850	18920	18920	18920	18920	0
8	20241213	194200	592885850	18920	18920	18920	18920	0
9	20241213	194100	592885850	18920	18920	18920	18920	0
10	20241213	194000	592885850	18920	18920	18920	18920	0
11	20241213	193900	592885850	18920	18920	18920	18920	0
12	20241213	193800	592885850	18920	18920	18920	18920	0
13	20241213	193700	592885850	18920	18920	18920	18920	0
14	20241213	193600	592885850	18920	18920	18920	18920	0
15	20241213	193500	592885850	18920	18920	18920	18920	0
16	20241213	193400	592885850	18920	18920	18920	18920	0
17	20241213	193300	592885850	18920	18920	18920	18920	0
18	20241213	193200	592885850	18920	18920	18920	18920	0
19	20241213	193100	592885850	18920	18920	18920	18920	0
20	20241213	193000	592885850	18920	18920	18920	18920	0
21	20241213	192900	592885850	18920	18920	18920	18920	0
22	20241213	192800	592885850	18920	18920	18920	18920	0
23	20241213	192700	592885850	18920	18920	18920	18920	0
24	20241213	192600	592885850	18920	18920	18920	18920	0
25	20241213	192500	592885850	18920	18920	18920	18920	0
26	20241213	192400	592885850	18920	18920	18920	18920	0
27	20241213	192300	592885850	18920	18920	18920	18920	0
28	20241213	192200	592885850	18920	18920	18920	18920	0
29	20241213	192100	592885850	18920	18920	18920	18920	0
30	20241213	192000	592885850	18920	18920	18920	18920	0
31	20241213	191900	592885850	18920	18920	18920	18920	0
32	20241213	191800	592885850	18920	18920	18920	18920	3079
33	20241213	191700	592885850	18920	18920	18920	18920	0
34	20241213	191600	592885850	18920	18920	18920	18920	0
35	20241213	191500	592885850	18920	18920	18920	18920	0
36	20241213	191400	592885850	18920	18920	18920	18920	0
37	20241213	191300	592885850	18920	18920	18920	18920	0
38	20241213	191200	592885850	18920	18920	18920	18920	0
39	20241213	191100	592885850	18920	18920	18920	18920	0
40	20241213	191000	592885850	18920	18920	18920	18920	0
41	20241213	190900	592885850	18920	18920	18920	18920	0
42	20241213	190800	592885850	18920	18920	18920	18920	0
43	20241213	190700	592885850	18920	18920	18920	18920	0
44	20241213	190600	592885850	18920	18920	18920	18920	0
45	20241213	190500	592885850	18920	18920	18920	18920	0
46	20241213	190400	592885850	18920	18920	18920	18920	0
47	20241213	190300	592885850	18920	18920	18920	18920	0
48	20241213	190200	592885850	18920	18920	18920	18920	0
49	20241213	190100	592885850	18920	18920	18920	18920	0
50	20241213	190000	592885850	18920	18920	18920	18920	0
51	20241213	185900	592885850	18920	18920	18920	18920	0
52	20241213	185800	592885850	18920	18920	18920	18920	0
53	20241213	185700	592885850	18920	18920	18920	18920	0
54	20241213	185600	592885850	18920	18920	18920	18920	0
55	20241213	185500	592885850	18920	18920	18920	18920	0
56	20241213	185400	592885850	18920	18920	18920	18920	0
57	20241213	185300	592885850	18920	18920	18920	18920	0
58	20241213	185200	592885850	18920	18920	18920	18920	0
59	20241213	185100	592885850	18920	18920	18920	18920	0
60	20241213	185000	592885850	18920	18920	18920	18920	0
61	20241213	184900	592885850	18920	18920	18920	18920	0
62	20241213	184800	592885850	18920	18920	18920	18920	3079
63	20241213	184700	592885850	18920	18920	18920	18920	0
64	20241213	184600	592885850	18920	18920	18920	18920	0
65	20241213	184500	592885850	18920	18920	18920	18920	0
66	20241213	184400	592885850	18920	18920	18920	18920	0
67	20241213	184300	592885850	18920	18920	18920	18920	0
68	20241213	184200	592885850	18920	18920	18920	18920	0
69	20241213	184100	592885850	18920	18920	18920	18920	0
70	20241213	184000	592885850	18920	18920	18920	18920	0
71	20241213	183900	592885850	18920	18920	18920	18920	0
72	20241213	183800	592885850	18920	18920	18920	18920	0
73	20241213	183700	592885850	18920	18920	18920	18920	0
74	20241213	183600	592885850	18920	18920	18920	18920	0
75	20241213	183500	592885850	18920	18920	18920	18920	0
76	20241213	183400	592885850	18920	18920	18920	18920	0
77	20241213	183300	592885850	18920	18920	18920	18920	0
78	20241213	183200	592885850	18920	18920	18920	18920	0
79	20241213	183100	592885850	18920	18920	18920	18920	0
80	20241213	183000	592885850	18920	18920	18920	18920	0
81	20241213	182900	592885850	18920	18920	18920	18920	0
82	20241213	182800	592885850	18920	18920	18920	18920	0
83	20241213	182700	592885850	18920	18920	18920	18920	0
84	20241213	182600	592885850	18920	18920	18920	18920	0
85	20241213	182500	592885850	18920	18920	18920	18920	0
86	20241213	182400	592885850	18920	18920	18920	18920	0
87	20241213	182300	592885850	18920	18920	18920	18920	0
88	20241213	182200	592885850	18920	18920	18920	18920	0
89	20241213	182100	592885850	18920	18920	18920	18920	0
90	20241213	182000	592885850	18920	18920	18920	18920	0
91	20241213	181900	592885850	18920	18920	18920	18920	0
92	20241213	181800	592885850	18920	18920	18920	18920	3079
93	20241213	181700	592885850	18920	18920	18920	18920	0
94	20241213	181600	592885850	18920	18920	18920	18920	0
95	20241213	181500	592885850	18920	18920	18920	18920	0
96	20241213	181400	592885850	18920	18920	18920	18920	0
97	20241213	181300	592885850	18920	18920	18920	18920	0
98	20241213	181200	592885850	18920	18920	18920	18920	0
99	20241213	181100	592885850	18920	18920	18920	18920	0
100	20241213	181000	592885850	18920	18920	18920	18920	0
101	20241213	180900	592885850	18920	18920	18920	18920	0
102	20241213	180800	592885850	18920	18920	18920	18920	0
103	20241213	180700	592885850	18920	18920	18920	18920	0
104	20241213	180600	592885850	18920	18920	18920	18920	0
105	20241213	180500	592885850	18920	18920	18920	18920	0
106	20241213	180400	592885850	18920	18920	18920	18920	0
107	20241213	180300	592885850	18920	18920	18920	18920	0
108	20241213	180200	592885850	18920	18920	18920	18920	0
109	20241213	180100	592885850	18920	18920	18920	18920	0
110	20241213	180000	592885850	18920	18920	18920	18920	0
111	20241213	175900	592885850	18920	18920	18920	18920	0
112	20241213	175800	592885850	18920	18920	18920	18920	0
113	20241213	175700	592885850	18920	18920	18920	18920	0
114	20241213	175600	592885850	18920	18920	18920	18920	0
115	20241213	175500	592885850	18920	18920	18920	18920	0
116	20241213	175400	592885850	18920	18920	18920	18920	0
117	20241213	175300	592885850	18920	18920	18920	18920	0
118	20241213	175200	592885850	18920	18920	18920	18920	0
119	20241213	175100	592885850	18920	18920	18920	18920	0
120	20241213	175000	592885850	18920	18920	18920	18920	0
121	20241213	174900	592885850	18920	18920	18920	18920	0
122	20241213	174800	592885850	18920	18920	18920	18920	3079
123	20241213	174700	592885850	18920	18920	18920	18920	0
124	20241213	174600	592885850	18920	18920	18920	18920	0
125	20241213	174500	592885850	18920	18920	18920	18920	0
126	20241213	174400	592885850	18920	18920	18920	18920	0
127	20241213	174300	592885850	18920	18920	18920	18920	0
128	20241213	174200	592885850	18920	18920	18920	18920	0
129	20241213	174100	592885850	18920	18920	18920	18920	0
130	20241213	174000	592885850	18920	18920	18920	18920	0
131	20241213	173900	592885850	18920	18920	18920	18920	0
132	20241213	173800	592885850	18920	18920	18920	18920	0
133	20241213	173700	592885850	18920	18920	18920	18920	0
134	20241213	173600	592885850	18920	18920	18920	18920	0
135	20241213	173500	592885850	18920	18920	18920	18920	0
136	20241213	173400	592885850	18920	18920	18920	18920	0
137	20241213	173300	592885850	18920	18920	18920	18920	0
138	20241213	173200	592885850	18920	18920	18920	18920	0
139	20241213	173100	592885850	18920	18920	18920	18920	0
140	20241213	173000	592885850	18920	18920	18920	18920	0
141	20241213	172900	592885850	18920	18920	18920	18920	0
142	20241213	172800	592885850	18920	18920	18920	18920	0
143	20241213	172700	592885850	18920	18920	18920	18920	0
144	20241213	172600	592885850	18920	18920	18920	18920	0
145	20241213	172500	592885850	18920	18920	18920	18920	0
146	20241213	172400	592885850	18920	18920	18920	18920	0
147	20241213	172300	592885850	18920	18920	18920	18920	0
148	20241213	172200	592885850	18920	18920	18920	18920	0
149	20241213	172100	592885850	18920	18920	18920	18920	0
150	20241213	172000	592885850	18920	18920	18920	18920	0
151	20241213	171900	592885850	18920	18920	18920	18920	0
152	20241213	171800	592885850	18920	18920	18920	18920	3079
153	20241213	171700	592885850	18920	18920	18920	18920	0
154	20241213	171600	592885850	18920	18920	18920	18920	0
155	20241213	171500	592885850	18920	18920	18920	18920	0
156	20241213	171400	592885850	18920	18920	18920	18920	0
157	20241213	171300	592885850	18920	18920	18920	18920	0
158	20241213	171200	592885850	18920	18920	18920	18920	0
159	20241213	171100	592885850	18920	18920	18920	18920	0
160	20241213	171000	592885850	18920	18920	18920	18920	0
161	20241213	170900	592885850	18920	18920	18920	18920	0
162	20241213	170800	592885850	18920	18920	18920	18920	0
163	20241213	170700	592885850	18920	18920	18920	18920	0
164	20241213	170600	592885850	18920	18920	18920	18920	0
165	20241213	170500	592885850	18920	18920	18920	18920	0
166	20241213	170400	592885850	18920	18920	18920	18920	0
167	20241213	170300	592885850	18920	18920	18920	18920	0
168	20241213	170200	592885850	18920	18920	18920	18920	0
169	20241213	170100	592885850	18920	18920	18920	18920	0
170	20241213	170000	592885850	18920	18920	18920	18920	0
171	20241213	165900	592885850	18920	18920	18920	18920	0
172	20241213	165800	592885850	18920	18920	18920	18920	0
173	20241213	165700	592885850	18920	18920	18920	18920	0
174	20241213	165600	592885850	18920	18920	18920	18920	0
175	20241213	165500	592885850	18920	18920	18920	18920	0
176	20241213	165400	592885850	18920	18920	18920	18920	0
177	20241213	165300	592885850	18920	18920	18920	18920	0
178	20241213	165200	592885850	18920	18920	18920	18920	0
179	20241213	165100	592885850	18920	18920	18920	18920	0
180	20241213	165000	592885850	18920	18920	18920	18920	0
181	20241213	164900	592885850	18920	18920	18920	18920	0
182	20241213	164800	592885850	18920	18920	18920	18920	3079
183	20241213	164700	592885850	18920	18920	18920	18920	0
184	20241213	164600	592885850	18920	18920	18920	18920	0
185	20241213	164500	592885850	18920	18920	18920	18920	0
186	20241213	164400	592885850	18920	18920	18920	18920	0
187	20241213	164300	592885850	18920	18920	18920	18920	0
188	20241213	164200	592885850	18920	18920	18920	18920	0
189	20241213	164100	592885850	18920	18920	18920	18920	0
190	20241213	164000	592885850	18920	18920	18920	18920	0
191	20241213	163900	592885850	18920	18920	18920	18920	0
192	20241213	163800	592885850	18920	18920	18920	18920	0
193	20241213	163700	592885850	18920	18920	18920	18920	0
194	20241213	163600	592885850	18920	18920	18920	18920	0
195	20241213	163500	592885850	18920	18920	18920	18920	0
196	20241213	163400	592885850	18920	18920	18920	18920	0
197	20241213	163300	592885850	18920	18920	18920	18920	0
198	20241213	163200	592885850	18920	18920	18920	18920	0
199	20241213	163100	592885850	18920	18920	18920	18920	0
200	20241213	163000	592885850	18920	18920	18920	18920	0
201	20241213	162900	592885850	18920	18920	18920	18920	0
202	20241213	162800	592885850	18920	18920	18920	18920	0
203	20241213	162700	592885850	18920	18920	18920	18920	0
204	20241213	162600	592885850	18920	18920	18920	18920	0
205	20241213	162500	592885850	18920	18920	18920	18920	0
206	20241213	162400	592885850	18920	18920	18920	18920	0
207	20241213	162300	592885850	18920	18920	18920	18920	0
208	20241213	162200	592885850	18920	18920	18920	18920	0
209	20241213	162100	592885850	18920	18920	18920	18920	0
210	20241213	162000	592885850	18920	18920	18920	18920	0
211	20241213	161900	592885850	18920	18920	18920	18920	0
212	20241213	161800	592885850	18920	18920	18920	18920	3079
213	20241213	161700	592885850	18920	18920	18920	18920	0
214	20241213	161600	592885850	18920	18920	18920	18920	0
215	20241213	161500	592885850	18920	18920	18920	18920	0
216	20241213	161400	592885850	18920	18920	18920	18920	0
217	20241213	161300	592885850	18920	18920	18920	18920	0
218	20241213	161200	592885850	18920	18920	18920	18920	0
219	20241213	161100	592885850	18920	18920	18920	18920	0
220	20241213	161000	592885850	18920	18920	18920	18920	0
221	20241213	160900	592885850	18920	18920	18920	18920	0
222	20241213	160800	592885850	18920	18920	18920	18920	0
223	20241213	160700	592885850	18920	18920	18920	18920	0
224	20241213	160600	592885850	18920	18920	18920	18920	0
225	20241213	160500	592885850	18920	18920	18920	18920	0
226	20241213	160400	592885850	18920	18920	18920	18920	0
227	20241213	160300	592885850	18920	18920	18920	18920	0
228	20241213	160200	592885850	18920	18920	18920	18920	0
229	20241213	160100	592885850	18920	18920	18920	18920	0
230	20241213	160000	592885850	18920	18920	18920	18920	0
231	20241213	155900	592885850	18920	18920	18920	18920	0
232	20241213	155800	592885850	18920	18920	18920	18920	0
233	20241213	155700	592885850	18920	18920	18920	18920	0
234	20241213	155600	592885850	18920	18920	18920	18920	0
235	20241213	155500	592885850	18920	18920	18920	18920	0
236	20241213	155400	592885850	18920	18920	18920	18920	0
237	20241213	155300	592885850	18920	18920	18920	18920	0
238	20241213	155200	592885850	18920	18920	18920	18920	0
239	20241213	155100	592885850	18920	18920	18920	18920	0
240	20241213	155000	592885850	18920	18920	18920	18920	0
241	20241213	154900	592885850	18920	18920	18920	18920	0
242	20241213	154800	592885850	18920	18920	18920	18920	3079
243	20241213	154700	592885850	18920	18920	18920	18920	0
244	20241213	154600	592885850	18920	18920	18920	18920	0
245	20241213	154500	592885850	18920	18920	18920	18920	0
246	20241213	154400	592885850	18920	18920	18920	18920	0
247	20241213	154300	592885850	18920	18920	18920	18920	0
248	20241213	154200	592885850	18920	18920	18920	18920	0
249	20241213	154100	592885850	18920	18920	18920	18920	0
250	20241213	154000	592885850	18920	18920	18920	18920	0
251	20241213	153900	592885850	18920	18920	18920	18920	0
252	20241213	153800	592885850	18920	18920	18920	18920	0
253	20241213	153700	592885850	18920	18920	18920	18920	0
254	20241213	153600	592885850	18920	18920	18920	18920	0
255	20241213	153500	592885850	18920	18920	18920	18920	0
256	20241213	153400	592885850	18920	18920	18920	18920	0
257	20241213	153300	592885850	18920	18920	18920	18920	0
258	20241213	153200	592885850	18920	18920	18920	18920	0
259	20241213	153100	592885850	18920	18920	18920	18920	0
260	20241213	153000	592885850	18920	18920	18920	18920	3079
261	20241213	152900	534631170	18880	18880	18880	18880	0
262	20241213	152800	534631170	18880	18880	18880	18880	0
263	20241213	152700	534631170	18880	18880	18880	18880	0
264	20241213	152600	534631170	18880	18880	18880	18880	0
265	20241213	152500	534631170	18880	18880	18880	18880	0
266	20241213	152400	534631170	18880	18880	18880	18880	0
267	20241213	152300	534631170	18880	18880	18880	18880	0
268	20241213	152200	534631170	18880	18880	18880	18880	0
269	20241213	152100	534631170	18880	18880	18880	18880	0
270	20241213	152000	534631170	18880	18880	18880	18880	0
271	20241213	151900	534631170	18880	18870	18880	18870	29
272	20241213	151800	534083660	18870	18860	18870	18860	285
273	20241213	151700	528707390	18860	18880	18880	18860	220
274	20241213	151600	524555570	18880	18880	18880	18870	62
275	20241213	151500	523385020	18870	18880	18880	18870	304
276	20241213	151400	517646230	18870	18870	18880	18870	71
277	20241213	151300	516305850	18870	18870	18880	18870	29
278	20241213	151200	515758440	18870	18880	18880	18870	19
279	20241213	151100	515399820	18870	18880	18880	18870	154
280	20241213	151000	512492390	18870	18880	18880	18870	30
281	20241213	150900	511926100	18880	18880	18880	18870	86
282	20241213	150800	510302560	18870	18870	18880	18870	12
283	20241213	150700	510076110	18870	18880	18880	18870	32
284	20241213	150600	509472020	18870	18900	18900	18870	539
285	20241213	150500	499294560	18890	18900	18900	18890	38
286	20241213	150400	498576450	18900	18900	18900	18890	18
287	20241213	150300	498236310	18890	18890	18900	18890	15
288	20241213	150200	497952930	18900	18900	18900	18890	183
289	20241213	150100	494494710	18900	18900	18900	18890	152
290	20241213	150000	491623360	18900	18890	18900	18890	132
291	20241213	145900	489129120	18890	18880	18900	18880	79
292	20241213	145800	487636740	18890	18890	18890	18880	38
293	20241213	145700	486919080	18890	18880	18890	18880	126
294	20241213	145600	484540120	18880	18890	18890	18880	38
295	20241213	145500	483822440	18880	18890	18890	18880	31
296	20241213	145400	483237100	18890	18890	18890	18880	80
297	20241213	145300	481725960	18890	18890	18890	18880	51
298	20241213	145200	480762680	18890	18890	18890	18880	57
299	20241213	145100	479686270	18880	18890	18890	18880	14
300	20241213	145000	479421860	18890	18890	18900	18880	153
301	20241213	144900	476531690	18900	18890	18900	18890	38
302	20241213	144800	475813660	18890	18900	18900	18890	17
303	20241213	144700	475492490	18900	18900	18900	18890	52
304	20241213	144600	474509920	18890	18890	18900	18890	20
305	20241213	144500	474132060	18900	18890	18900	18890	41
306	20241213	144400	473357380	18900	18880	18900	18880	34
307	20241213	144300	472715210	18880	18890	18900	18880	32
308	20241213	144200	472110570	18880	18890	18900	18880	25
309	20241213	144100	471638450	18880	18900	18900	18880	40
310	20241213	144000	470882780	18900	18890	18900	18880	64
311	20241213	143900	469673950	18880	18880	18890	18880	11
312	20241213	143800	469466240	18890	18880	18890	18880	51
313	20241213	143700	468503100	18880	18890	18890	18880	30
314	20241213	143600	467936520	18890	18880	18890	18880	34
315	20241213	143500	467294400	18880	18890	18890	18880	26
316	20241213	143400	466803400	18880	18890	18890	18880	42
317	20241213	143300	466010220	18890	18880	18890	18880	32
318	20241213	143200	465406040	18880	18910	18930	18880	346
319	20241213	143100	458869590	18910	18900	18920	18900	50
320	20241213	143000	457924270	18900	18940	18940	18900	862
321	20241213	142900	441627650	18930	18950	18950	18930	15
322	20241213	142800	441343550	18930	18930	18940	18920	76
323	20241213	142700	439904860	18920	18930	18930	18920	29
324	20241213	142600	439356060	18950	18920	18950	18920	15
325	20241213	142500	439072080	18930	18910	18930	18910	39
326	20241213	142400	438334370	18920	18930	18930	18910	43
327	20241213	142300	437520810	18930	18920	18930	18920	43
328	20241213	142200	436707010	18920	18930	18930	18920	10
329	20241213	142100	436517790	18920	18920	18920	18910	21
330	20241213	142000	436120540	18930	18930	18930	18920	30
331	20241213	141900	435552890	18940	18940	18950	18920	37
332	20241213	141800	434851920	18930	18910	18930	18910	269
333	20241213	141700	429764980	18910	18930	18930	18910	109
334	20241213	141600	427702330	18930	18930	18950	18920	69
335	20241213	141500	426395250	18930	18930	18930	18920	40
336	20241213	141400	425638140	18920	18910	18920	18910	13
337	20241213	141300	425392260	18920	18930	18930	18910	42
338	20241213	141200	424597770	18930	18930	18930	18920	36
339	20241213	141100	423916350	18930	18950	18950	18920	26
340	20241213	141000	423424080	18950	18930	18950	18920	38
341	20241213	140900	422704660	18920	18930	18930	18920	14
342	20241213	140800	422439740	18920	18920	18920	18910	50
343	20241213	140700	421493820	18910	18920	18930	18910	354
344	20241213	140600	414793310	18920	18930	18930	18920	41
345	20241213	140500	414017380	18930	18930	18930	18920	23
346	20241213	140400	413582070	18920	18920	18920	18910	54
347	20241213	140300	412560410	18910	18920	18920	18910	30
348	20241213	140200	411993070	18920	18910	18920	18910	14
349	20241213	140100	411728280	18920	18920	18920	18910	83
350	20241213	140000	410158040	18920	18920	18920	18910	16
351	20241213	135900	409855410	18920	18910	18920	18910	74
352	20241213	135800	408455590	18920	18920	18920	18910	13
353	20241213	135700	408209710	18920	18910	18920	18910	31
354	20241213	135600	407623210	18910	18910	18920	18910	28
355	20241213	135500	407093700	18910	18920	18920	18910	31
356	20241213	135400	406507270	18920	18910	18920	18910	20
357	20241213	135300	406128990	18920	18920	18920	18910	28
358	20241213	135200	405599310	18910	18930	18930	18910	30
359	20241213	135100	405031710	18920	18920	18930	18910	59
360	20241213	135000	403915450	18910	18910	18920	18910	14
361	20241213	134900	403650650	18910	18920	18920	18910	24
362	20241213	134800	403196770	18920	18920	18920	18910	25
363	20241213	134700	402723800	18920	18920	18920	18910	62
364	20241213	134600	401551150	18930	18910	18930	18910	34
365	20241213	134500	400907910	18930	18920	18930	18920	47
366	20241213	134400	400018650	18910	18920	18920	18910	32
367	20241213	134300	399413400	18920	18910	18920	18900	14
368	20241213	134200	399148740	18910	18900	18910	18900	50
369	20241213	134100	398203390	18910	18900	18910	18900	20
370	20241213	134000	397825320	18910	18910	18910	18900	30
371	20241213	133900	397258070	18910	18900	18910	18900	20
372	20241213	133800	396880040	18910	18920	18920	18900	41
373	20241213	133700	396104680	18910	18910	18910	18900	21
374	20241213	133600	395707620	18920	18910	18920	18910	14
375	20241213	133500	395442840	18910	18900	18910	18900	35
376	20241213	133400	394781040	18910	18910	18910	18900	24
377	20241213	133300	394327420	18910	18910	18910	18900	28
378	20241213	133200	393798010	18920	18910	18920	18900	27
379	20241213	133100	393287530	18900	18910	18910	18900	39
380	20241213	133000	392550210	18910	18910	18910	18900	12
381	20241213	132900	392323350	18900	18900	18910	18900	36
382	20241213	132800	391642720	18900	18910	18910	18900	30
383	20241213	132700	391075500	18900	18910	18910	18900	38
384	20241213	132600	390357140	18910	18900	18910	18900	10
385	20241213	132500	390168070	18900	18910	18910	18900	22
386	20241213	132400	389752190	18900	18910	18910	18900	35
387	20241213	132300	389090520	18900	18900	18910	18900	972
388	20241213	132200	370710390	18910	18910	18910	18900	34
389	20241213	132100	370067590	18900	18910	18910	18900	14
390	20241213	132000	369802970	18900	18910	18910	18900	33
391	20241213	131900	369179070	18900	18910	18910	18900	21
392	20241213	131800	368782040	18900	18910	18910	18900	25
393	20241213	131700	368309380	18920	18920	18930	18910	27
394	20241213	131600	367798650	18930	18910	18930	18910	12
395	20241213	131500	367571590	18900	18910	18910	18900	15
396	20241213	131400	367288040	18910	18930	18930	18910	13
397	20241213	131300	367042090	18920	18920	18930	18900	32
398	20241213	131200	366436770	18910	18920	18930	18910	22
399	20241213	131100	366020610	18920	18920	18920	18910	49
400	20241213	131000	365093600	18910	18910	18910	18910	22
401	20241213	130900	364677580	18910	18910	18920	18910	24
402	20241213	130800	364223580	18920	18910	18930	18910	16
403	20241213	130700	363920830	18910	18910	18910	18900	18
404	20241213	130600	363580500	18900	18900	18910	18900	12
405	20241213	130500	363353690	18910	18920	18920	18900	28
406	20241213	130400	362824080	18910	18920	18920	18910	7
407	20241213	130300	362691680	18910	18900	18910	18900	47
408	20241213	130200	361802980	18900	18910	18910	18900	18
409	20241213	130100	361462750	18900	18900	18910	18900	12
410	20241213	130000	361235910	18910	18920	18920	18900	34
411	20241213	125900	360593130	18920	18920	18930	18910	17
412	20241213	125800	360271490	18920	18930	18930	18920	31
413	20241213	125700	359684940	18920	18910	18930	18910	12
414	20241213	125600	359457900	18910	18920	18920	18910	31
415	20241213	125500	358871530	18920	18930	18930	18920	26
416	20241213	125400	358379560	18920	18900	18930	18900	40
417	20241213	125300	357623140	18910	18910	18920	18910	16
418	20241213	125200	357320560	18910	18920	18930	18910	34
419	20241213	125100	356677180	18920	18910	18920	18910	15
420	20241213	125000	356393430	18910	18930	18930	18910	35
421	20241213	124900	355731050	18920	18920	18930	18910	27
422	20241213	124800	355220260	18910	18930	18930	18910	19
423	20241213	124700	354860820	18930	18910	18930	18910	18
424	20241213	124600	354520260	18910	18910	18910	18910	9
425	20241213	124500	354350070	18920	18910	18920	18910	49
426	20241213	124400	353423140	18920	18910	18920	18910	8
427	20241213	124300	353271810	18910	18920	18920	18910	35
428	20241213	124200	352609700	18930	18920	18930	18920	13
429	20241213	124100	352363700	18920	18910	18930	18910	15
430	20241213	124000	352079920	18920	18940	18940	18920	27
431	20241213	123900	351568830	18940	18910	18940	18910	49
432	20241213	123800	350641630	18910	18920	18920	18910	22
433	20241213	123700	350225450	18920	18920	18920	18910	48
434	20241213	123600	349317330	18920	18920	18920	18910	51
435	20241213	123500	348352760	18920	18910	18920	18910	36
436	20241213	123400	347671920	18920	18900	18930	18900	246
437	20241213	123300	343015460	18910	18910	18910	18900	22
438	20241213	123200	342599620	18900	18900	18900	18890	17
439	20241213	123100	342278330	18900	18900	18920	18870	26
440	20241213	123000	341787100	18890	18880	18910	18880	31
441	20241213	122900	341201430	18880	18910	18910	18880	16
442	20241213	122800	340899160	18910	18920	18920	18910	34
443	20241213	122700	340256050	18910	18910	18920	18910	30
444	20241213	122600	339688620	18910	18920	18920	18910	37
445	20241213	122500	338988750	18910	18910	18910	18910	3
446	20241213	122400	338932020	18910	18920	18920	18910	70
447	20241213	122300	337608310	18920	18910	18920	18910	33
448	20241213	122200	336984100	18910	18890	18910	18890	18
449	20241213	122100	336643860	18890	18870	18910	18870	37
450	20241213	122000	335944810	18860	18910	18910	18860	424
451	20241213	121900	327941330	18910	18900	18920	18890	10
452	20241213	121800	327752300	18900	18910	18910	18900	28
453	20241213	121700	327222990	18900	18890	18910	18890	54
454	20241213	121600	326202440	18890	18900	18900	18890	8
455	20241213	121500	326051280	18900	18890	18920	18890	36
456	20241213	121400	325370950	18880	18880	18890	18880	23
457	20241213	121300	324936670	18880	18890	18890	18880	10
458	20241213	121200	324747850	18880	18880	18890	18870	86
459	20241213	121100	323124230	18870	18870	18880	18870	27
460	20241213	121000	322614710	18870	18860	18870	18860	24
461	20241213	120900	322161950	18870	18880	18880	18870	30
462	20241213	120800	321595570	18880	18920	18920	18880	55
463	20241213	120700	320555940	18920	18920	18920	18910	19
464	20241213	120600	320196600	18910	18910	18920	18910	36
465	20241213	120500	319515660	18910	18900	18920	18900	72
466	20241213	120400	318153820	18890	18900	18900	18880	22
467	20241213	120300	317738230	18900	18890	18900	18890	14
468	20241213	120200	317473730	18900	18900	18920	18890	60
469	20241213	120100	316339560	18890	18900	18900	18890	18
470	20241213	120000	315999510	18890	18870	18890	18870	32
471	20241213	115900	315395310	18860	18850	18890	18830	129
472	20241213	115800	312962780	18880	18880	18910	18850	149
473	20241213	115700	310151100	18870	18910	18920	18850	106
474	20241213	115600	308149470	18910	18910	18920	18910	85
475	20241213	115500	306542060	18910	18910	18920	18910	28
476	20241213	115400	306012380	18910	18910	18920	18910	11
477	20241213	115300	305804360	18910	18910	18920	18910	33
478	20241213	115200	305180150	18920	18910	18920	18900	84
479	20241213	115100	303591880	18900	18900	18910	18900	38
480	20241213	115000	302873460	18910	18900	18910	18900	32
481	20241213	114900	302268430	18900	18910	18910	18900	40
482	20241213	114800	301512230	18900	18890	18900	18890	25
483	20241213	114700	301039780	18890	18900	18900	18890	25
484	20241213	114600	300567410	18900	18870	18900	18870	43
485	20241213	114500	299755320	18880	18880	18890	18880	32
486	20241213	114400	299151090	18890	18870	18890	18870	36
487	20241213	114300	298471420	18880	18880	18880	18870	13
488	20241213	114200	298226060	18870	18860	18870	18860	33
489	20241213	114100	297603470	18860	18860	18880	18860	27
490	20241213	114000	297094010	18860	18840	18860	18840	42
491	20241213	113900	296302100	18840	18850	18850	18840	35
492	20241213	113800	295642530	18840	18830	18850	18830	10
493	20241213	113700	295454120	18850	18850	18850	18830	94
494	20241213	113600	293682340	18850	18840	18860	18830	16
495	20241213	113500	293380790	18840	18830	18850	18820	39
496	20241213	113400	292646540	18830	18840	18840	18830	19
497	20241213	113300	292288630	18840	18830	18840	18830	20
498	20241213	113200	291911930	18840	18850	18850	18840	22
499	20241213	113100	291497440	18840	18840	18850	18840	22
500	20241213	113000	291082790	18840	18860	18870	18840	20
501	20241213	112900	290705610	18860	18860	18870	18850	18
502	20241213	112800	290366130	18860	18860	18870	18860	23
503	20241213	112700	289932280	18860	18850	18870	18850	26
504	20241213	112600	289441920	18850	18840	18850	18840	22
505	20241213	112500	289027300	18840	18850	18850	18840	16
506	20241213	112400	288725840	18830	18830	18860	18830	111
507	20241213	112300	286633700	18830	18830	18840	18830	16
508	20241213	112200	286332400	18840	18820	18840	18820	29
509	20241213	112100	285786430	18820	18830	18830	18820	16
510	20241213	112000	285485210	18830	18820	18830	18820	41
511	20241213	111900	284713380	18830	18820	18830	18820	7
512	20241213	111800	284581620	18830	18820	18830	18820	33
513	20241213	111700	283960400	18820	18820	18830	18820	11
514	20241213	111600	283753360	18850	18810	18850	18810	16
515	20241213	111500	283452270	18810	18810	18810	18810	48
516	20241213	111400	282549390	18820	18810	18820	18810	37
517	20241213	111300	281853220	18810	18820	18820	18810	15
518	20241213	111200	281570980	18830	18840	18840	18820	16
519	20241213	111100	281269630	18820	18810	18820	18810	22
520	20241213	111000	280855720	18820	18820	18830	18820	18
521	20241213	110900	280516950	18820	18830	18830	18820	9
522	20241213	110800	280347540	18810	18830	18840	18810	24
523	20241213	110700	279895860	18820	18810	18820	18800	23
524	20241213	110600	279463200	18820	18800	18820	18800	95
525	20241213	110500	277676250	18800	18800	18810	18800	35
526	20241213	110400	277018090	18800	18800	18800	18800	19
527	20241213	110300	276660890	18800	18800	18810	18800	43
528	20241213	110200	275852320	18800	18800	18800	18800	14
529	20241213	110100	275589120	18800	18800	18810	18800	36
530	20241213	110000	274912140	18800	18800	18800	18800	19
531	20241213	105900	274554940	18800	18800	18810	18800	59
532	20241213	105800	273445660	18800	18820	18830	18800	205
533	20241213	105700	269589740	18810	18830	18830	18810	14
534	20241213	105600	269326300	18820	18820	18830	18810	29
535	20241213	105500	268780630	18820	18820	18830	18820	18
536	20241213	105400	268441830	18820	18820	18820	18810	103
537	20241213	105300	266503380	18820	18830	18830	18820	12
538	20241213	105200	266277510	18830	18820	18830	18820	26
539	20241213	105100	265788010	18820	18820	18820	18820	4
540	20241213	105000	265712730	18840	18810	18840	18810	52
541	20241213	104900	264733430	18820	18820	18820	18820	15
542	20241213	104800	264451130	18820	18830	18840	18820	17
543	20241213	104700	264131020	18820	18820	18820	18810	15
544	20241213	104600	263848760	18820	18820	18830	18820	18
545	20241213	104500	263509900	18820	18810	18820	18810	12
546	20241213	104400	263284090	18810	18810	18820	18810	13
547	20241213	104300	263039490	18800	18790	18810	18790	9
548	20241213	104200	262870300	18790	18820	18820	18790	21
549	20241213	104100	262475420	18820	18820	18840	18820	35
550	20241213	104000	261816520	18820	18790	18820	18790	6
551	20241213	103900	261703660	18800	18790	18810	18790	176
552	20241213	103800	258393350	18800	18840	18840	18790	725
553	20241213	103700	244740970	18840	18850	18850	18840	26
554	20241213	103600	244250960	18840	18840	18840	18840	19
555	20241213	103500	243893000	18850	18840	18850	18840	14
556	20241213	103400	243629220	18840	18850	18850	18840	40
557	20241213	103300	242875260	18850	18860	18860	18850	13
558	20241213	103200	242630200	18860	18850	18860	18850	34
559	20241213	103100	241989110	18850	18860	18860	18850	27
560	20241213	103000	241479970	18860	18850	18860	18850	33
561	20241213	102900	240857610	18850	18850	18860	18850	14
562	20241213	102800	240593660	18860	18850	18860	18850	79
563	20241213	102700	239104470	18860	18870	18870	18860	52
564	20241213	102600	238123640	18860	18870	18880	18860	19
565	20241213	102500	237765180	18870	18880	18900	18860	42
566	20241213	102400	236972410	18880	18870	18890	18870	17
567	20241213	102300	236651420	18860	18850	18890	18850	12
568	20241213	102200	236425130	18850	18860	18860	18840	285
569	20241213	102100	231050130	18860	18910	18910	18850	269
570	20241213	102000	225976460	18920	18920	18920	18910	16
571	20241213	101900	225673840	18910	18920	18930	18910	13
572	20241213	101800	225427860	18920	18980	18990	18920	73
573	20241213	101700	224043140	18980	18990	18990	18980	30
574	20241213	101600	223473510	19000	18990	19000	18990	62
575	20241213	101500	222295590	19000	19000	19000	18980	62
576	20241213	101400	221117930	18990	18990	19000	18960	63
577	20241213	101300	219921440	19000	18980	19000	18960	112
578	20241213	101200	217794780	18980	18970	19000	18970	60
579	20241213	101100	216655230	18960	18960	19020	18960	49
580	20241213	101000	215724540	19020	19020	19030	18950	1211
581	20241213	100900	192732510	19020	19050	19050	18980	58
582	20241213	100800	191629530	18980	19010	19040	18980	873
583	20241213	100700	175033180	19020	19010	19020	19000	122
584	20241213	100600	172712890	19010	19000	19010	18990	94
585	20241213	100500	170926140	19000	19000	19000	18990	89
586	20241213	100400	169235180	18990	19000	19000	18980	185
587	20241213	100300	165722280	19010	19010	19020	18990	131
588	20241213	100200	163232440	19010	19010	19010	18960	281
589	20241213	100100	157897520	18990	19000	19000	18990	96
590	20241213	100000	156073700	18990	18990	19000	18990	104
591	20241213	095900	154097980	19000	18990	19000	18940	89
592	20241213	095800	152408720	18990	18940	18990	18940	82
593	20241213	095700	150852360	18940	18970	18990	18940	97
594	20241213	095600	149012620	18960	18980	18990	18930	115
595	20241213	095500	146831840	18980	18960	18990	18940	134
596	20241213	095400	144290040	18960	18950	18970	18940	134
597	20241213	095300	141749880	18950	18940	18950	18920	102
598	20241213	095200	139817410	18940	18920	18950	18920	90
599	20241213	095100	138112940	18910	18960	18960	18900	161
600	20241213	095000	135065590	18950	18940	18960	18930	94
601	20241213	094900	133284170	18930	18950	18960	18930	105
602	20241213	094800	131294060	18950	18940	18950	18900	187
603	20241213	094700	127757000	18930	18880	18930	18880	101
604	20241213	094600	125847980	18870	18920	18920	18870	655
605	20241213	094500	113461340	18950	18920	18950	18920	53
606	20241213	094400	112457550	18910	18950	18950	18900	77
607	20241213	094300	110999550	18930	18920	18930	18900	54
608	20241213	094200	109978090	18920	18890	18920	18890	64
609	20241213	094100	108768220	18900	18870	18900	18870	38
610	20241213	094000	108050550	18870	18850	18890	18840	46
611	20241213	093900	107182660	18860	18830	18950	18820	259
612	20241213	093800	102302640	18840	18800	18940	18800	465
613	20241213	093700	93545800	18890	18810	18890	18810	2044
614	20241213	093600	55073380	18810	18790	18810	18790	28
615	20241213	093500	54546850	18800	18830	18830	18790	32
616	20241213	093400	53945220	18810	18800	18890	18800	44
617	20241213	093300	53116900	18790	18800	18830	18790	30
618	20241213	093200	52552890	18800	18810	18860	18800	25
619	20241213	093100	52082640	18810	18830	18850	18810	25
620	20241213	093000	51611940	18850	18830	18860	18820	34
621	20241213	092900	50971770	18840	18870	18870	18830	29
622	20241213	092800	50424980	18890	18880	18920	18870	104
623	20241213	092700	48458050	18870	18850	18880	18840	123
624	20241213	092600	46138210	18860	18830	18950	18830	76
625	20241213	092500	44702460	18840	18850	18850	18830	12
626	20241213	092400	44476360	18860	18860	18870	18850	10
627	20241213	092300	44287800	18860	18840	18860	18820	64
628	20241213	092200	43082140	18840	18860	18870	18840	11
629	20241213	092100	42874760	18860	18880	18880	18860	37
630	20241213	092000	42176580	18880	18870	18950	18860	19
631	20241213	091900	41817540	18870	18860	18880	18860	16
632	20241213	091800	41515670	18850	18860	18870	18850	4
633	20241213	091700	41440220	18910	18950	18950	18910	22
634	20241213	091600	41024160	18840	18840	18900	18840	8
635	20241213	091500	40873380	18840	18850	18950	18840	240
636	20241213	091400	36346730	18890	18820	18890	18820	127
637	20241213	091300	33950800	18820	18770	18820	18770	12
638	20241213	091200	33725120	18780	18770	18790	18770	21
639	20241213	091100	33330710	18770	18790	18800	18770	55
640	20241213	091000	32297570	18790	18800	18840	18790	49
641	20241213	090900	31375570	18790	18820	18880	18790	253
642	20241213	090800	26616590	18810	18840	18970	18810	99
643	20241213	090700	24750880	18820	18850	18850	18800	154
644	20241213	090600	21851800	18950	18950	18950	18840	14
645	20241213	090500	21586610	18950	18960	18980	18850	278
646	20241213	090400	16335440	18960	18970	18970	18880	72
647	20241213	090300	14970650	18970	18980	18980	18880	77
648	20241213	090200	13510130	18980	18970	18980	18910	126
649	20241213	090100	11124210	18970	18750	18980	18750	423
650	20241213	090000	3134790	18750	18780	18780	18750	167