KissMeData/194700/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203300	257145280	7380	7380	7380	7380	270
3	20241213	203200	257145280	7380	7380	7380	7380	0
4	20241213	203100	257145280	7380	7380	7380	7380	0
5	20241213	203000	257145280	7380	7380	7380	7380	0
6	20241213	202900	257145280	7380	7380	7380	7380	0
7	20241213	202800	257145280	7380	7380	7380	7380	0
8	20241213	202700	257145280	7380	7380	7380	7380	0
9	20241213	202600	257145280	7380	7380	7380	7380	0
10	20241213	202500	257145280	7380	7380	7380	7380	0
11	20241213	202400	257145280	7380	7380	7380	7380	0
12	20241213	202300	257145280	7380	7380	7380	7380	0
13	20241213	202200	257145280	7380	7380	7380	7380	0
14	20241213	202100	257145280	7380	7380	7380	7380	0
15	20241213	202000	257145280	7380	7380	7380	7380	0
16	20241213	201900	257145280	7380	7380	7380	7380	0
17	20241213	201800	257145280	7380	7380	7380	7380	0
18	20241213	201700	257145280	7380	7380	7380	7380	0
19	20241213	201600	257145280	7380	7380	7380	7380	0
20	20241213	201500	257145280	7380	7380	7380	7380	0
21	20241213	201400	257145280	7380	7380	7380	7380	0
22	20241213	201300	257145280	7380	7380	7380	7380	0
23	20241213	201200	257145280	7380	7380	7380	7380	0
24	20241213	201100	257145280	7380	7380	7380	7380	0
25	20241213	201000	257145280	7380	7380	7380	7380	0
26	20241213	200900	257145280	7380	7380	7380	7380	0
27	20241213	200800	257145280	7380	7380	7380	7380	0
28	20241213	200700	257145280	7380	7380	7380	7380	0
29	20241213	200600	257145280	7380	7380	7380	7380	0
30	20241213	200500	257145280	7380	7380	7380	7380	0
31	20241213	200400	257145280	7380	7380	7380	7380	0
32	20241213	200300	257145280	7380	7380	7380	7380	270
33	20241213	200200	257145280	7380	7380	7380	7380	0
34	20241213	200100	257145280	7380	7380	7380	7380	0
35	20241213	200000	257145280	7380	7380	7380	7380	0
36	20241213	195900	257145280	7380	7380	7380	7380	0
37	20241213	195800	257145280	7380	7380	7380	7380	0
38	20241213	195700	257145280	7380	7380	7380	7380	0
39	20241213	195600	257145280	7380	7380	7380	7380	0
40	20241213	195500	257145280	7380	7380	7380	7380	0
41	20241213	195400	257145280	7380	7380	7380	7380	0
42	20241213	195300	257145280	7380	7380	7380	7380	0
43	20241213	195200	257145280	7380	7380	7380	7380	0
44	20241213	195100	257145280	7380	7380	7380	7380	0
45	20241213	195000	257145280	7380	7380	7380	7380	0
46	20241213	194900	257145280	7380	7380	7380	7380	0
47	20241213	194800	257145280	7380	7380	7380	7380	0
48	20241213	194700	257145280	7380	7380	7380	7380	0
49	20241213	194600	257145280	7380	7380	7380	7380	0
50	20241213	194500	257145280	7380	7380	7380	7380	0
51	20241213	194400	257145280	7380	7380	7380	7380	0
52	20241213	194300	257145280	7380	7380	7380	7380	0
53	20241213	194200	257145280	7380	7380	7380	7380	0
54	20241213	194100	257145280	7380	7380	7380	7380	0
55	20241213	194000	257145280	7380	7380	7380	7380	0
56	20241213	193900	257145280	7380	7380	7380	7380	0
57	20241213	193800	257145280	7380	7380	7380	7380	0
58	20241213	193700	257145280	7380	7380	7380	7380	0
59	20241213	193600	257145280	7380	7380	7380	7380	0
60	20241213	193500	257145280	7380	7380	7380	7380	0
61	20241213	193400	257145280	7380	7380	7380	7380	0
62	20241213	193300	257145280	7380	7380	7380	7380	270
63	20241213	193200	257145280	7380	7380	7380	7380	0
64	20241213	193100	257145280	7380	7380	7380	7380	0
65	20241213	193000	257145280	7380	7380	7380	7380	0
66	20241213	192900	257145280	7380	7380	7380	7380	0
67	20241213	192800	257145280	7380	7380	7380	7380	0
68	20241213	192700	257145280	7380	7380	7380	7380	0
69	20241213	192600	257145280	7380	7380	7380	7380	0
70	20241213	192500	257145280	7380	7380	7380	7380	0
71	20241213	192400	257145280	7380	7380	7380	7380	0
72	20241213	192300	257145280	7380	7380	7380	7380	0
73	20241213	192200	257145280	7380	7380	7380	7380	0
74	20241213	192100	257145280	7380	7380	7380	7380	0
75	20241213	192000	257145280	7380	7380	7380	7380	0
76	20241213	191900	257145280	7380	7380	7380	7380	0
77	20241213	191800	257145280	7380	7380	7380	7380	0
78	20241213	191700	257145280	7380	7380	7380	7380	0
79	20241213	191600	257145280	7380	7380	7380	7380	0
80	20241213	191500	257145280	7380	7380	7380	7380	0
81	20241213	191400	257145280	7380	7380	7380	7380	0
82	20241213	191300	257145280	7380	7380	7380	7380	0
83	20241213	191200	257145280	7380	7380	7380	7380	0
84	20241213	191100	257145280	7380	7380	7380	7380	0
85	20241213	191000	257145280	7380	7380	7380	7380	0
86	20241213	190900	257145280	7380	7380	7380	7380	0
87	20241213	190800	257145280	7380	7380	7380	7380	0
88	20241213	190700	257145280	7380	7380	7380	7380	0
89	20241213	190600	257145280	7380	7380	7380	7380	0
90	20241213	190500	257145280	7380	7380	7380	7380	0
91	20241213	190400	257145280	7380	7380	7380	7380	0
92	20241213	190300	257145280	7380	7380	7380	7380	270
93	20241213	190200	257145280	7380	7380	7380	7380	0
94	20241213	190100	257145280	7380	7380	7380	7380	0
95	20241213	190000	257145280	7380	7380	7380	7380	0
96	20241213	185900	257145280	7380	7380	7380	7380	0
97	20241213	185800	257145280	7380	7380	7380	7380	0
98	20241213	185700	257145280	7380	7380	7380	7380	0
99	20241213	185600	257145280	7380	7380	7380	7380	0
100	20241213	185500	257145280	7380	7380	7380	7380	0
101	20241213	185400	257145280	7380	7380	7380	7380	0
102	20241213	185300	257145280	7380	7380	7380	7380	0
103	20241213	185200	257145280	7380	7380	7380	7380	0
104	20241213	185100	257145280	7380	7380	7380	7380	0
105	20241213	185000	257145280	7380	7380	7380	7380	0
106	20241213	184900	257145280	7380	7380	7380	7380	0
107	20241213	184800	257145280	7380	7380	7380	7380	0
108	20241213	184700	257145280	7380	7380	7380	7380	0
109	20241213	184600	257145280	7380	7380	7380	7380	0
110	20241213	184500	257145280	7380	7380	7380	7380	0
111	20241213	184400	257145280	7380	7380	7380	7380	0
112	20241213	184300	257145280	7380	7380	7380	7380	0
113	20241213	184200	257145280	7380	7380	7380	7380	0
114	20241213	184100	257145280	7380	7380	7380	7380	0
115	20241213	184000	257145280	7380	7380	7380	7380	0
116	20241213	183900	257145280	7380	7380	7380	7380	0
117	20241213	183800	257145280	7380	7380	7380	7380	0
118	20241213	183700	257145280	7380	7380	7380	7380	0
119	20241213	183600	257145280	7380	7380	7380	7380	0
120	20241213	183500	257145280	7380	7380	7380	7380	0
121	20241213	183400	257145280	7380	7380	7380	7380	0
122	20241213	183300	257145280	7380	7380	7380	7380	270
123	20241213	183200	257145280	7380	7380	7380	7380	0
124	20241213	183100	257145280	7380	7380	7380	7380	0
125	20241213	183000	257145280	7380	7380	7380	7380	0
126	20241213	182900	257145280	7380	7380	7380	7380	0
127	20241213	182800	257145280	7380	7380	7380	7380	0
128	20241213	182700	257145280	7380	7380	7380	7380	0
129	20241213	182600	257145280	7380	7380	7380	7380	0
130	20241213	182500	257145280	7380	7380	7380	7380	0
131	20241213	182400	257145280	7380	7380	7380	7380	0
132	20241213	182300	257145280	7380	7380	7380	7380	0
133	20241213	182200	257145280	7380	7380	7380	7380	0
134	20241213	182100	257145280	7380	7380	7380	7380	0
135	20241213	182000	257145280	7380	7380	7380	7380	0
136	20241213	181900	257145280	7380	7380	7380	7380	0
137	20241213	181800	257145280	7380	7380	7380	7380	0
138	20241213	181700	257145280	7380	7380	7380	7380	0
139	20241213	181600	257145280	7380	7380	7380	7380	0
140	20241213	181500	257145280	7380	7380	7380	7380	0
141	20241213	181400	257145280	7380	7380	7380	7380	0
142	20241213	181300	257145280	7380	7380	7380	7380	0
143	20241213	181200	257145280	7380	7380	7380	7380	0
144	20241213	181100	257145280	7380	7380	7380	7380	0
145	20241213	181000	257145280	7380	7380	7380	7380	0
146	20241213	180900	257145280	7380	7380	7380	7380	0
147	20241213	180800	257145280	7380	7380	7380	7380	0
148	20241213	180700	257145280	7380	7380	7380	7380	0
149	20241213	180600	257145280	7380	7380	7380	7380	0
150	20241213	180500	257145280	7380	7380	7380	7380	0
151	20241213	180400	257145280	7380	7380	7380	7380	0
152	20241213	180300	257145280	7380	7380	7380	7380	270
153	20241213	180200	257145280	7380	7380	7380	7380	0
154	20241213	180100	257145280	7380	7380	7380	7380	0
155	20241213	180000	257145280	7380	7380	7380	7380	0
156	20241213	175900	257145280	7380	7380	7380	7380	0
157	20241213	175800	257145280	7380	7380	7380	7380	0
158	20241213	175700	257145280	7380	7380	7380	7380	0
159	20241213	175600	257145280	7380	7380	7380	7380	0
160	20241213	175500	257145280	7380	7380	7380	7380	0
161	20241213	175400	257145280	7380	7380	7380	7380	0
162	20241213	175300	257145280	7380	7380	7380	7380	0
163	20241213	175200	257145280	7380	7380	7380	7380	0
164	20241213	175100	257145280	7380	7380	7380	7380	0
165	20241213	175000	257145280	7380	7380	7380	7380	0
166	20241213	174900	257145280	7380	7380	7380	7380	0
167	20241213	174800	257145280	7380	7380	7380	7380	0
168	20241213	174700	257145280	7380	7380	7380	7380	0
169	20241213	174600	257145280	7380	7380	7380	7380	0
170	20241213	174500	257145280	7380	7380	7380	7380	0
171	20241213	174400	257145280	7380	7380	7380	7380	0
172	20241213	174300	257145280	7380	7380	7380	7380	0
173	20241213	174200	257145280	7380	7380	7380	7380	0
174	20241213	174100	257145280	7380	7380	7380	7380	0
175	20241213	174000	257145280	7380	7380	7380	7380	0
176	20241213	173900	257145280	7380	7380	7380	7380	0
177	20241213	173800	257145280	7380	7380	7380	7380	0
178	20241213	173700	257145280	7380	7380	7380	7380	0
179	20241213	173600	257145280	7380	7380	7380	7380	0
180	20241213	173500	257145280	7380	7380	7380	7380	0
181	20241213	173400	257145280	7380	7380	7380	7380	0
182	20241213	173300	257145280	7380	7380	7380	7380	270
183	20241213	173200	257145280	7380	7380	7380	7380	0
184	20241213	173100	257145280	7380	7380	7380	7380	0
185	20241213	173000	257145280	7380	7380	7380	7380	0
186	20241213	172900	257145280	7380	7380	7380	7380	0
187	20241213	172800	257145280	7380	7380	7380	7380	0
188	20241213	172700	257145280	7380	7380	7380	7380	0
189	20241213	172600	257145280	7380	7380	7380	7380	0
190	20241213	172500	257145280	7380	7380	7380	7380	0
191	20241213	172400	257145280	7380	7380	7380	7380	0
192	20241213	172300	257145280	7380	7380	7380	7380	0
193	20241213	172200	257145280	7380	7380	7380	7380	0
194	20241213	172100	257145280	7380	7380	7380	7380	0
195	20241213	172000	257145280	7380	7380	7380	7380	0
196	20241213	171900	257145280	7380	7380	7380	7380	0
197	20241213	171800	257145280	7380	7380	7380	7380	0
198	20241213	171700	257145280	7380	7380	7380	7380	0
199	20241213	171600	257145280	7380	7380	7380	7380	0
200	20241213	171500	257145280	7380	7380	7380	7380	0
201	20241213	171400	257145280	7380	7380	7380	7380	0
202	20241213	171300	257145280	7380	7380	7380	7380	0
203	20241213	171200	257145280	7380	7380	7380	7380	0
204	20241213	171100	257145280	7380	7380	7380	7380	0
205	20241213	171000	257145280	7380	7380	7380	7380	0
206	20241213	170900	257145280	7380	7380	7380	7380	0
207	20241213	170800	257145280	7380	7380	7380	7380	0
208	20241213	170700	257145280	7380	7380	7380	7380	0
209	20241213	170600	257145280	7380	7380	7380	7380	0
210	20241213	170500	257145280	7380	7380	7380	7380	0
211	20241213	170400	257145280	7380	7380	7380	7380	0
212	20241213	170300	257145280	7380	7380	7380	7380	270
213	20241213	170200	257145280	7380	7380	7380	7380	0
214	20241213	170100	257145280	7380	7380	7380	7380	0
215	20241213	170000	257145280	7380	7380	7380	7380	0
216	20241213	165900	257145280	7380	7380	7380	7380	0
217	20241213	165800	257145280	7380	7380	7380	7380	0
218	20241213	165700	257145280	7380	7380	7380	7380	0
219	20241213	165600	257145280	7380	7380	7380	7380	0
220	20241213	165500	257145280	7380	7380	7380	7380	0
221	20241213	165400	257145280	7380	7380	7380	7380	0
222	20241213	165300	257145280	7380	7380	7380	7380	0
223	20241213	165200	257145280	7380	7380	7380	7380	0
224	20241213	165100	257145280	7380	7380	7380	7380	0
225	20241213	165000	257145280	7380	7380	7380	7380	0
226	20241213	164900	257145280	7380	7380	7380	7380	0
227	20241213	164800	257145280	7380	7380	7380	7380	0
228	20241213	164700	257145280	7380	7380	7380	7380	0
229	20241213	164600	257145280	7380	7380	7380	7380	0
230	20241213	164500	257145280	7380	7380	7380	7380	0
231	20241213	164400	257145280	7380	7380	7380	7380	0
232	20241213	164300	257145280	7380	7380	7380	7380	0
233	20241213	164200	257145280	7380	7380	7380	7380	0
234	20241213	164100	257145280	7380	7380	7380	7380	0
235	20241213	164000	257145280	7380	7380	7380	7380	0
236	20241213	163900	257145280	7380	7380	7380	7380	0
237	20241213	163800	257145280	7380	7380	7380	7380	0
238	20241213	163700	257145280	7380	7380	7380	7380	0
239	20241213	163600	257145280	7380	7380	7380	7380	0
240	20241213	163500	257145280	7380	7380	7380	7380	0
241	20241213	163400	257145280	7380	7380	7380	7380	0
242	20241213	163300	257145280	7380	7380	7380	7380	270
243	20241213	163200	257145280	7380	7380	7380	7380	0
244	20241213	163100	257145280	7380	7380	7380	7380	0
245	20241213	163000	257145280	7380	7380	7380	7380	0
246	20241213	162900	257145280	7380	7380	7380	7380	0
247	20241213	162800	257145280	7380	7380	7380	7380	0
248	20241213	162700	257145280	7380	7380	7380	7380	0
249	20241213	162600	257145280	7380	7380	7380	7380	0
250	20241213	162500	257145280	7380	7380	7380	7380	0
251	20241213	162400	257145280	7380	7380	7380	7380	0
252	20241213	162300	257145280	7380	7380	7380	7380	0
253	20241213	162200	257145280	7380	7380	7380	7380	0
254	20241213	162100	257145280	7380	7380	7380	7380	0
255	20241213	162000	257145280	7380	7380	7380	7380	0
256	20241213	161900	257145280	7380	7380	7380	7380	0
257	20241213	161800	257145280	7380	7380	7380	7380	0
258	20241213	161700	257145280	7380	7380	7380	7380	0
259	20241213	161600	257145280	7380	7380	7380	7380	0
260	20241213	161500	257145280	7380	7380	7380	7380	0
261	20241213	161400	257145280	7380	7380	7380	7380	0
262	20241213	161300	257145280	7380	7380	7380	7380	0
263	20241213	161200	257145280	7380	7380	7380	7380	0
264	20241213	161100	257145280	7380	7380	7380	7380	0
265	20241213	161000	257145280	7380	7380	7380	7380	0
266	20241213	160900	257145280	7380	7380	7380	7380	0
267	20241213	160800	257145280	7380	7380	7380	7380	0
268	20241213	160700	257145280	7380	7380	7380	7380	0
269	20241213	160600	257145280	7380	7380	7380	7380	0
270	20241213	160500	257145280	7380	7380	7380	7380	0
271	20241213	160400	257145280	7380	7380	7380	7380	0
272	20241213	160300	257145280	7380	7380	7380	7380	270
273	20241213	160200	257145280	7380	7380	7380	7380	0
274	20241213	160100	257145280	7380	7380	7380	7380	0
275	20241213	160000	257145280	7380	7380	7380	7380	0
276	20241213	155900	257145280	7380	7380	7380	7380	0
277	20241213	155800	257145280	7380	7380	7380	7380	0
278	20241213	155700	257145280	7380	7380	7380	7380	0
279	20241213	155600	257145280	7380	7380	7380	7380	0
280	20241213	155500	257145280	7380	7380	7380	7380	0
281	20241213	155400	257145280	7380	7380	7380	7380	0
282	20241213	155300	257145280	7380	7380	7380	7380	0
283	20241213	155200	257145280	7380	7380	7380	7380	0
284	20241213	155100	257145280	7380	7380	7380	7380	0
285	20241213	155000	257145280	7380	7380	7380	7380	0
286	20241213	154900	257145280	7380	7380	7380	7380	0
287	20241213	154800	257145280	7380	7380	7380	7380	0
288	20241213	154700	257145280	7380	7380	7380	7380	0
289	20241213	154600	257145280	7380	7380	7380	7380	0
290	20241213	154500	257145280	7380	7380	7380	7380	0
291	20241213	154400	257145280	7380	7380	7380	7380	0
292	20241213	154300	257145280	7380	7380	7380	7380	0
293	20241213	154200	257145280	7380	7380	7380	7380	0
294	20241213	154100	257145280	7380	7380	7380	7380	0
295	20241213	154000	257145280	7380	7380	7380	7380	0
296	20241213	153900	257145280	7380	7380	7380	7380	0
297	20241213	153800	257145280	7380	7380	7380	7380	0
298	20241213	153700	257145280	7380	7380	7380	7380	0
299	20241213	153600	257145280	7380	7380	7380	7380	0
300	20241213	153500	257145280	7380	7380	7380	7380	0
301	20241213	153400	257145280	7380	7380	7380	7380	0
302	20241213	153300	257145280	7380	7380	7380	7380	270
303	20241213	153200	257145280	7380	7380	7380	7380	0
304	20241213	153100	257145280	7380	7380	7380	7380	0
305	20241213	153000	257145280	7380	7380	7380	7380	270
306	20241213	152900	255152680	7370	7370	7370	7370	0
307	20241213	152800	255152680	7370	7370	7370	7370	0
308	20241213	152700	255152680	7370	7370	7370	7370	0
309	20241213	152600	255152680	7370	7370	7370	7370	0
310	20241213	152500	255152680	7370	7370	7370	7370	0
311	20241213	152400	255152680	7370	7370	7370	7370	0
312	20241213	152300	255152680	7370	7370	7370	7370	0
313	20241213	152200	255152680	7370	7370	7370	7370	0
314	20241213	152100	255152680	7370	7370	7370	7370	0
315	20241213	152000	255152680	7370	7370	7370	7370	0
316	20241213	151900	255152680	7370	7370	7370	7370	180
317	20241213	151800	253826080	7370	7380	7380	7370	15
318	20241213	151700	253715490	7390	7380	7390	7380	18
319	20241213	151600	253582540	7380	7380	7380	7380	4
320	20241213	151500	253553020	7380	7370	7380	7370	83
321	20241213	151400	252941270	7380	7390	7390	7380	8
322	20241213	151300	252882160	7390	7390	7390	7390	5
323	20241213	151200	252845210	7380	7380	7380	7380	4
324	20241213	151100	252815690	7370	7390	7390	7370	28
325	20241213	151000	252609140	7400	7390	7400	7370	116
326	20241213	150900	251751910	7390	7390	7390	7390	1707
327	20241213	150800	239137180	7400	7400	7400	7400	15
328	20241213	150700	239026180	7400	7400	7400	7400	0
329	20241213	150600	239026180	7400	7390	7400	7390	17
330	20241213	150500	238900510	7400	7390	7410	7390	104
331	20241213	150400	238131470	7400	7400	7400	7400	54
332	20241213	150300	237731870	7400	7400	7400	7400	85
333	20241213	150200	237102870	7410	7400	7410	7400	200
334	20241213	150100	235622780	7400	7400	7400	7400	0
335	20241213	150000	235622780	7400	7400	7400	7400	4
336	20241213	145900	235593180	7390	7400	7400	7390	26
337	20241213	145800	235400930	7400	7400	7400	7400	2
338	20241213	145700	235386130	7400	7400	7400	7400	1
339	20241213	145600	235378730	7400	7390	7400	7390	146
340	20241213	145500	234299680	7390	7380	7390	7380	110
341	20241213	145400	233486880	7390	7390	7390	7390	6
342	20241213	145300	233442540	7390	7370	7390	7370	416
343	20241213	145200	230376390	7380	7380	7380	7380	60
344	20241213	145100	229933590	7400	7400	7400	7400	205
345	20241213	145000	228416590	7400	7390	7400	7390	220
346	20241213	144900	226788820	7400	7400	7400	7390	15
347	20241213	144800	226677870	7400	7390	7400	7390	14
348	20241213	144700	226574340	7380	7390	7390	7380	26
349	20241213	144600	226382380	7400	7400	7400	7400	0
350	20241213	144500	226382380	7400	7380	7400	7380	858
351	20241213	144400	220034680	7370	7370	7370	7370	0
352	20241213	144300	220034680	7370	7370	7370	7370	16
353	20241213	144200	219916760	7360	7390	7390	7360	1055
354	20241213	144100	212142880	7400	7390	7400	7390	48
355	20241213	144000	211787880	7390	7390	7390	7390	38
356	20241213	143900	211507060	7390	7380	7390	7380	7
357	20241213	143800	211455370	7370	7380	7380	7370	19
358	20241213	143700	211315300	7390	7380	7390	7360	1121
359	20241213	143600	203057690	7390	7390	7390	7390	11
360	20241213	143500	202976400	7370	7380	7380	7370	15
361	20241213	143400	202865830	7370	7390	7390	7370	1419
362	20241213	143300	192404320	7390	7390	7390	7390	11
363	20241213	143200	192323030	7380	7380	7380	7380	15
364	20241213	143100	192212330	7390	7390	7390	7390	7
365	20241213	143000	192160600	7390	7380	7390	7380	9
366	20241213	142900	192094110	7390	7390	7390	7390	3
367	20241213	142800	192071940	7380	7390	7390	7380	421
368	20241213	142700	188960920	7390	7390	7390	7390	10
369	20241213	142600	188887020	7380	7380	7380	7380	1
370	20241213	142500	188879640	7370	7380	7380	7370	18
371	20241213	142400	188746920	7390	7390	7390	7390	8
372	20241213	142300	188687800	7370	7380	7380	7370	45
373	20241213	142200	188356090	7400	7400	7400	7390	382
374	20241213	142100	185533030	7390	7400	7400	7390	635
375	20241213	142000	180840290	7390	7390	7400	7390	1002
376	20241213	141900	173425760	7390	7390	7390	7380	23
377	20241213	141800	173255940	7390	7380	7390	7380	5
378	20241213	141700	173219010	7370	7370	7370	7370	8
379	20241213	141600	173160050	7380	7380	7390	7380	29
380	20241213	141500	172945940	7390	7380	7390	7380	7
381	20241213	141400	172894230	7390	7390	7390	7390	8
382	20241213	141300	172835110	7380	7390	7390	7380	16
383	20241213	141200	172716950	7380	7380	7390	7380	840
384	20241213	141100	166517660	7400	7400	7400	7400	4
385	20241213	141000	166488060	7380	7390	7390	7380	13
386	20241213	140900	166392000	7380	7380	7380	7380	15
387	20241213	140800	166281300	7380	7390	7400	7380	508
388	20241213	140700	162527160	7390	7390	7390	7380	24
389	20241213	140600	162349960	7390	7390	7390	7390	2
390	20241213	140500	162335180	7380	7390	7390	7380	6
391	20241213	140400	162290860	7390	7380	7390	7380	528
392	20241213	140300	158389100	7390	7390	7390	7390	2
393	20241213	140200	158374320	7390	7380	7390	7380	10
394	20241213	140100	158300440	7390	7380	7390	7380	26
395	20241213	140000	158108490	7380	7390	7390	7380	2
396	20241213	135900	158093720	7390	7380	7390	7380	6
397	20241213	135800	158049400	7390	7380	7390	7380	26
398	20241213	135700	157857410	7380	7380	7380	7380	1
399	20241213	135600	157850030	7390	7380	7390	7380	9
400	20241213	135500	157783540	7390	7390	7390	7390	11
401	20241213	135400	157702250	7380	7380	7380	7380	16
402	20241213	135300	157584170	7390	7390	7390	7390	6
403	20241213	135200	157539830	7390	7380	7390	7380	11
404	20241213	135100	157458560	7380	7390	7390	7380	33
405	20241213	135000	157214950	7380	7390	7390	7380	367
406	20241213	134900	154506450	7380	7380	7380	7370	288
407	20241213	134800	152381030	7380	7380	7380	7370	24
408	20241213	134700	152204060	7370	7380	7380	7370	18
409	20241213	134600	152071240	7370	7370	7370	7370	1
410	20241213	134500	152063870	7380	7370	7380	7370	21
411	20241213	134400	151909040	7370	7380	7380	7370	9
412	20241213	134300	151842640	7370	7370	7380	7370	4
413	20241213	134200	151813140	7380	7390	7390	7380	729
414	20241213	134100	146433080	7390	7390	7390	7380	15
415	20241213	134000	146322250	7390	7390	7390	7390	809
416	20241213	133900	140343740	7390	7390	7400	7390	23
417	20241213	133800	140173700	7400	7390	7400	7390	9
418	20241213	133700	140107120	7400	7400	7400	7400	2
419	20241213	133600	140092320	7400	7390	7400	7390	20
420	20241213	133500	139944480	7400	7400	7400	7400	12
421	20241213	133400	139855680	7390	7390	7390	7390	2
422	20241213	133300	139840900	7400	7390	7400	7390	27
423	20241213	133200	139641260	7400	7400	7400	7390	137
424	20241213	133100	138627600	7400	7400	7400	7390	267
425	20241213	133000	136651820	7390	7390	7390	7390	16
426	20241213	132900	136533580	7400	7400	7400	7400	10
427	20241213	132800	136459580	7390	7400	7400	7390	5
428	20241213	132700	136422600	7400	7400	7400	7400	265
429	20241213	132600	134461600	7380	7390	7390	7380	71
430	20241213	132500	133936920	7390	7380	7390	7380	27
431	20241213	132400	133737610	7380	7380	7400	7380	67
432	20241213	132300	133242870	7390	7390	7390	7380	11
433	20241213	132200	133161590	7400	7380	7400	7380	617
434	20241213	132100	128600270	7390	7390	7390	7390	9
435	20241213	132000	128533760	7390	7390	7390	7380	23
436	20241213	131900	128363960	7390	7390	7390	7390	4
437	20241213	131800	128334400	7380	7390	7390	7380	13
438	20241213	131700	128238350	7380	7380	7380	7380	16
439	20241213	131600	128120270	7390	7390	7390	7390	7
440	20241213	131500	128068540	7380	7390	7390	7380	6
441	20241213	131400	128024220	7370	7380	7380	7370	15
442	20241213	131300	127913620	7380	7390	7390	7380	7
443	20241213	131200	127861900	7390	7370	7390	7370	24
444	20241213	131100	127684900	7390	7390	7390	7390	4
445	20241213	131000	127655340	7380	7390	7390	7380	209
446	20241213	130900	126110890	7400	7380	7400	7380	501
447	20241213	130800	122408510	7380	7380	7380	7370	21
448	20241213	130700	122253680	7370	7370	7370	7370	2
449	20241213	130600	122238940	7380	7380	7380	7380	10
450	20241213	130500	122165140	7370	7380	7380	7370	28
451	20241213	130400	121958740	7380	7380	7380	7370	313
452	20241213	130300	119648820	7370	7380	7380	7370	22
453	20241213	130200	119486580	7370	7380	7380	7370	20
454	20241213	130100	119339140	7380	7370	7380	7370	11
455	20241213	130000	119258040	7370	7370	7380	7370	115
456	20241213	125900	118410400	7370	7380	7380	7370	29
457	20241213	125800	118196610	7380	7380	7380	7380	0
458	20241213	125700	118196610	7380	7380	7380	7370	22
459	20241213	125600	118034340	7380	7390	7390	7380	954
460	20241213	125500	110984320	7410	7390	7410	7390	559
461	20241213	125400	106846550	7390	7380	7390	7380	9
462	20241213	125300	106780060	7390	7390	7390	7380	21
463	20241213	125200	106625000	7380	7370	7380	7360	720
464	20241213	125100	101312220	7370	7360	7370	7360	4
465	20241213	125000	101282760	7370	7360	7370	7360	54
466	20241213	124900	100885280	7360	7370	7370	7360	26
467	20241213	124800	100693820	7370	7360	7370	7360	6
468	20241213	124700	100649620	7370	7370	7370	7370	3
469	20241213	124600	100627510	7360	7360	7370	7350	32
470	20241213	124500	100391980	7360	7340	7370	7340	1027
471	20241213	124400	92837590	7340	7350	7350	7340	19
472	20241213	124300	92698110	7350	7340	7350	7340	11
473	20241213	124200	92617270	7350	7340	7350	7340	14
474	20241213	124100	92514470	7340	7340	7350	7340	36
475	20241213	124000	92250190	7340	7350	7350	7340	22
476	20241213	123900	92088640	7340	7340	7350	7340	21
477	20241213	123800	91934430	7340	7340	7340	7340	2
478	20241213	123700	91919750	7350	7340	7350	7340	76
479	20241213	123600	91361300	7340	7350	7350	7340	7
480	20241213	123500	91309860	7340	7340	7340	7340	2
481	20241213	123400	91295180	7340	7350	7350	7340	26
482	20241213	123300	91104230	7350	7340	7350	7340	5
483	20241213	123200	91067490	7340	7340	7340	7340	94
484	20241213	123100	90377530	7330	7340	7340	7330	27
485	20241213	123000	90179520	7340	7330	7340	7330	9
486	20241213	122900	90113470	7340	7340	7340	7340	0
487	20241213	122800	90113470	7340	7340	7340	7320	24
488	20241213	122700	89937500	7320	7330	7330	7320	18
489	20241213	122600	89805720	7340	7340	7340	7340	7
490	20241213	122500	89754340	7340	7340	7340	7330	24
491	20241213	122400	89578340	7340	7340	7340	7340	20
492	20241213	122300	89431540	7330	7340	7340	7330	10
493	20241213	122200	89358160	7330	7320	7330	7320	28
494	20241213	122100	89152930	7330	7330	7330	7330	0
495	20241213	122000	89152930	7330	7330	7330	7320	9
496	20241213	121900	89086980	7330	7320	7330	7320	50
497	20241213	121800	88720950	7320	7330	7330	7320	5
498	20241213	121700	88684310	7330	7330	7330	7320	9
499	20241213	121600	88618360	7330	7330	7330	7330	4
500	20241213	121500	88589040	7320	7320	7320	7320	16
501	20241213	121400	88471920	7330	7310	7330	7310	9
502	20241213	121300	88405990	7330	7330	7330	7330	4
503	20241213	121200	88376670	7320	7320	7320	7320	16
504	20241213	121100	88259550	7330	7330	7330	7330	7
505	20241213	121000	88208240	7330	7310	7330	7310	6
506	20241213	120900	88164300	7320	7330	7330	7320	17
507	20241213	120800	88039850	7330	7330	7330	7320	27
508	20241213	120700	87842120	7320	7320	7320	7320	2
509	20241213	120600	87827480	7330	7320	7330	7320	17
510	20241213	120500	87703030	7330	7330	7330	7330	13
511	20241213	120400	87607740	7320	7320	7320	7320	2
512	20241213	120300	87593100	7320	7330	7330	7320	20
513	20241213	120200	87446650	7330	7340	7340	7320	64
514	20241213	120100	86977400	7300	7300	7300	7300	2
515	20241213	120000	86962800	7300	7320	7320	7300	15
516	20241213	115900	86853180	7300	7300	7340	7300	198
517	20241213	115800	85403590	7300	7310	7310	7300	987
518	20241213	115700	78188920	7310	7330	7330	7310	78
519	20241213	115600	77618560	7310	7320	7340	7310	161
520	20241213	115500	76439310	7330	7330	7330	7330	5
521	20241213	115400	76402660	7330	7340	7340	7330	25
522	20241213	115300	76219330	7340	7330	7340	7330	157
523	20241213	115200	75067980	7340	7340	7340	7340	0
524	20241213	115100	75067980	7340	7320	7340	7320	20
525	20241213	115000	74921500	7320	7340	7340	7320	204
526	20241213	114900	73428100	7320	7320	7320	7320	1
527	20241213	114800	73420780	7330	7340	7340	7330	20
528	20241213	114700	73274130	7350	7350	7350	7340	59
529	20241213	114600	72840530	7340	7340	7340	7340	3
530	20241213	114500	72818510	7350	7340	7350	7330	31
531	20241213	114400	72591040	7330	7340	7340	7330	4
532	20241213	114300	72561690	7350	7340	7350	7340	3
533	20241213	114200	72539660	7340	7340	7340	7340	13
534	20241213	114100	72444240	7330	7330	7330	7330	16
535	20241213	114000	72326960	7320	7320	7320	7320	2
536	20241213	113900	72312320	7340	7320	7340	7320	26
537	20241213	113800	72121740	7330	7340	7340	7330	5
538	20241213	113700	72085070	7350	7350	7350	7350	0
539	20241213	113600	72085070	7350	7340	7350	7330	15
540	20241213	113500	71974970	7340	7330	7340	7330	47
541	20241213	113400	71630150	7340	7330	7340	7330	3
542	20241213	113300	71608140	7330	7330	7330	7320	26
543	20241213	113200	71417700	7340	7330	7340	7330	4
544	20241213	113100	71388350	7340	7340	7340	7340	5
545	20241213	113000	71351650	7340	7350	7350	7320	24
546	20241213	112900	71175790	7340	7340	7350	7330	122
547	20241213	112800	70281270	7340	7340	7340	7340	33
548	20241213	112700	70039050	7340	7330	7340	7330	8
549	20241213	112600	69980350	7340	7330	7340	7330	30
550	20241213	112500	69760300	7330	7340	7340	7330	13
551	20241213	112400	69664890	7320	7320	7320	7320	1
552	20241213	112300	69657570	7320	7330	7330	7320	16
553	20241213	112200	69540310	7340	7340	7340	7330	12
554	20241213	112100	69452240	7340	7340	7340	7340	0
555	20241213	112000	69452240	7340	7330	7340	7330	22
556	20241213	111900	69290930	7340	7330	7340	7320	20
557	20241213	111800	69144160	7320	7320	7320	7320	0
558	20241213	111700	69144160	7320	7340	7340	7320	20
559	20241213	111600	68997670	7340	7340	7340	7340	13
560	20241213	111500	68902250	7330	7320	7330	7320	11
561	20241213	111400	68821720	7330	7330	7330	7330	7
562	20241213	111300	68770410	7340	7340	7340	7340	15
563	20241213	111200	68660310	7330	7330	7330	7330	1
564	20241213	111100	68652980	7340	7330	7340	7330	17
565	20241213	111000	68528350	7330	7340	7340	7330	14
566	20241213	110900	68425610	7330	7320	7330	7320	32
567	20241213	110800	68191060	7330	7330	7330	7320	24
568	20241213	110700	68015290	7330	7330	7330	7320	12
569	20241213	110600	67927350	7320	7320	7320	7320	2
570	20241213	110500	67912710	7330	7330	7330	7320	32
571	20241213	110400	67678300	7330	7330	7330	7320	3
572	20241213	110300	67656320	7330	7330	7330	7330	1
573	20241213	110200	67648990	7320	7330	7330	7320	28
574	20241213	110100	67443920	7330	7330	7330	7330	18
575	20241213	110000	67311980	7340	7340	7340	7340	0
576	20241213	105900	67311980	7340	7330	7340	7330	32
577	20241213	105800	67077270	7340	7340	7350	7330	5
578	20241213	105700	67040570	7340	7350	7350	7340	177
579	20241213	105600	65741320	7340	7340	7340	7330	148
580	20241213	105500	64655020	7340	7330	7340	7330	18
581	20241213	105400	64523050	7330	7340	7340	7330	3
582	20241213	105300	64501040	7340	7330	7340	7330	40
583	20241213	105200	64207610	7350	7350	7350	7350	1
584	20241213	105100	64200260	7340	7340	7350	7340	26
585	20241213	105000	64009390	7340	7340	7340	7340	15
586	20241213	104900	63899290	7340	7330	7340	7330	20
587	20241213	104800	63752660	7330	7340	7340	7330	4
588	20241213	104700	63723310	7340	7330	7340	7330	68
589	20241213	104600	63224720	7330	7330	7330	7320	64
590	20241213	104500	62755620	7320	7330	7330	7320	5
591	20241213	104400	62718980	7330	7330	7330	7330	9
592	20241213	104300	62653010	7320	7320	7320	7320	17
593	20241213	104200	62528570	7330	7320	7330	7320	10
594	20241213	104100	62455290	7330	7310	7330	7310	202
595	20241213	104000	60978600	7310	7330	7330	7310	21
596	20241213	103900	60825040	7330	7320	7330	7320	15
597	20241213	103800	60715190	7310	7320	7320	7310	14
598	20241213	103700	60612720	7320	7310	7320	7310	18
599	20241213	103600	60481130	7320	7320	7320	7320	15
600	20241213	103500	60371330	7310	7310	7320	7310	20
601	20241213	103400	60225060	7310	7310	7320	7300	30
602	20241213	103300	60005950	7310	7320	7320	7310	14
603	20241213	103200	59903490	7320	7310	7320	7310	3
604	20241213	103100	59881540	7310	7310	7320	7300	30
605	20241213	103000	59662260	7310	7300	7320	7300	23
606	20241213	102900	59494180	7290	7290	7290	7290	0
607	20241213	102800	59494180	7290	7290	7290	7290	19
608	20241213	102700	59355670	7300	7300	7300	7300	1
609	20241213	102600	59348370	7310	7300	7310	7300	2
610	20241213	102500	59333760	7290	7300	7300	7290	17
611	20241213	102400	59209820	7320	7290	7320	7290	8
612	20241213	102300	59151400	7310	7310	7310	7310	1
613	20241213	102200	59144090	7320	7300	7320	7290	12
614	20241213	102100	59056360	7290	7290	7290	7290	15
615	20241213	102000	58947010	7290	7290	7290	7290	1
616	20241213	101900	58939720	7300	7300	7300	7300	1
617	20241213	101800	58932420	7320	7290	7320	7290	19
618	20241213	101700	58793810	7290	7290	7290	7290	1
619	20241213	101600	58786520	7290	7290	7290	7290	15
620	20241213	101500	58677170	7290	7290	7290	7290	2
621	20241213	101400	58662590	7320	7290	7320	7290	24
622	20241213	101300	58486980	7320	7300	7320	7300	10
623	20241213	101200	58413880	7290	7290	7320	7290	19
624	20241213	101100	58275330	7320	7300	7320	7300	186
625	20241213	101000	56917350	7290	7290	7290	7290	0
626	20241213	100900	56917350	7290	7290	7290	7290	2
627	20241213	100800	56902770	7300	7300	7300	7300	9
628	20241213	100700	56837070	7300	7310	7310	7300	12
629	20241213	100600	56749360	7290	7300	7300	7290	43
630	20241213	100500	56435870	7290	7290	7290	7290	0
631	20241213	100400	56435870	7290	7290	7290	7290	1
632	20241213	100300	56428580	7290	7290	7290	7290	2
633	20241213	100200	56414000	7290	7290	7290	7290	0
634	20241213	100100	56414000	7290	7290	7290	7290	1
635	20241213	100000	56406710	7290	7290	7290	7290	0
636	20241213	095900	56406710	7290	7290	7290	7290	2
637	20241213	095800	56392130	7290	7280	7290	7280	2
638	20241213	095700	56377560	7280	7280	7280	7280	0
639	20241213	095600	56377560	7280	7280	7280	7280	2
640	20241213	095500	56363000	7290	7290	7290	7290	473
641	20241213	095400	52914830	7280	7280	7280	7280	42
642	20241213	095300	52609070	7280	7280	7280	7280	2
643	20241213	095200	52594510	7290	7290	7290	7290	140
644	20241213	095100	51573910	7290	7280	7300	7280	38
645	20241213	095000	51297200	7270	7270	7270	7270	2
646	20241213	094900	51282660	7280	7280	7280	7280	9
647	20241213	094800	51217140	7280	7280	7280	7280	2
648	20241213	094700	51202580	7270	7270	7270	7270	1
649	20241213	094600	51195310	7280	7280	7290	7280	38
650	20241213	094500	50918320	7290	7280	7300	7260	235
651	20241213	094400	49207480	7270	7270	7270	7270	36
652	20241213	094300	48945760	7280	7270	7280	7270	32
653	20241213	094200	48713100	7280	7270	7280	7270	3
654	20241213	094100	48691280	7280	7270	7280	7270	143
655	20241213	094000	47651660	7270	7270	7270	7270	17
656	20241213	093900	47528070	7270	7270	7270	7270	20
657	20241213	093800	47382670	7270	7270	7270	7270	39
658	20241213	093700	47099140	7280	7280	7280	7280	107
659	20241213	093600	46320180	7280	7280	7280	7280	0
660	20241213	093500	46320180	7280	7290	7290	7280	6
661	20241213	093400	46276460	7280	7280	7280	7280	5
662	20241213	093300	46240060	7270	7270	7270	7270	1
663	20241213	093200	46232790	7270	7290	7290	7270	438
664	20241213	093100	43045710	7320	7290	7320	7290	202
665	20241213	093000	41573070	7280	7280	7280	7280	101
666	20241213	092900	40837790	7280	7280	7280	7280	2
667	20241213	092800	40823230	7280	7280	7280	7280	0
668	20241213	092700	40823230	7280	7280	7290	7280	159
669	20241213	092600	39664290	7280	7290	7290	7280	2902
670	20241213	092500	18526290	7290	7310	7310	7290	14
671	20241213	092400	18424050	7310	7300	7310	7290	306
672	20241213	092300	16187440	7300	7300	7300	7300	5
673	20241213	092200	16150940	7310	7310	7310	7290	139
674	20241213	092100	15137100	7310	7300	7310	7300	127
675	20241213	092000	14209970	7300	7300	7310	7300	22
676	20241213	091900	14049170	7310	7290	7310	7290	4
677	20241213	091800	14019980	7310	7300	7310	7300	20
678	20241213	091700	13873920	7290	7300	7300	7290	11
679	20241213	091600	13793630	7290	7290	7290	7290	5
680	20241213	091500	13757180	7280	7280	7280	7280	21
681	20241213	091400	13604300	7270	7270	7290	7270	4
682	20241213	091300	13575200	7270	7270	7300	7270	6
683	20241213	091200	13531480	7280	7260	7290	7260	38
684	20241213	091100	13254760	7260	7260	7270	7260	14
685	20241213	091000	13153080	7260	7260	7260	7250	250
686	20241213	090900	11340460	7250	7250	7250	7250	2
687	20241213	090800	11325960	7250	7250	7250	7250	1
688	20241213	090700	11318710	7260	7260	7260	7260	556
689	20241213	090600	7282150	7260	7260	7260	7260	72
690	20241213	090500	6759430	7260	7290	7290	7260	132
691	20241213	090400	5799580	7290	7250	7290	7250	191
692	20241213	090300	4414790	7250	7250	7250	7250	13
693	20241213	090200	4320540	7240	7240	7240	7240	0
694	20241213	090100	4320540	7240	7240	7240	7240	30
695	20241213	090000	4103340	7210	7290	7290	7210	563