KissMeData/220100/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204900	8678036450	16930	16930	16930	16930	10421
3	20241210	204800	8678036450	16930	16930	16930	16930	0
4	20241210	204700	8678036450	16930	16930	16930	16930	0
5	20241210	204600	8678036450	16930	16930	16930	16930	0
6	20241210	204500	8678036450	16930	16930	16930	16930	0
7	20241210	204400	8678036450	16930	16930	16930	16930	0
8	20241210	204300	8678036450	16930	16930	16930	16930	0
9	20241210	204200	8678036450	16930	16930	16930	16930	0
10	20241210	204100	8678036450	16930	16930	16930	16930	0
11	20241210	204000	8678036450	16930	16930	16930	16930	0
12	20241210	203900	8678036450	16930	16930	16930	16930	0
13	20241210	203800	8678036450	16930	16930	16930	16930	0
14	20241210	203700	8678036450	16930	16930	16930	16930	0
15	20241210	203600	8678036450	16930	16930	16930	16930	0
16	20241210	203500	8678036450	16930	16930	16930	16930	0
17	20241210	203400	8678036450	16930	16930	16930	16930	0
18	20241210	203300	8678036450	16930	16930	16930	16930	0
19	20241210	203200	8678036450	16930	16930	16930	16930	0
20	20241210	203100	8678036450	16930	16930	16930	16930	0
21	20241210	203000	8678036450	16930	16930	16930	16930	0
22	20241210	202900	8678036450	16930	16930	16930	16930	0
23	20241210	202800	8678036450	16930	16930	16930	16930	0
24	20241210	202700	8678036450	16930	16930	16930	16930	0
25	20241210	202600	8678036450	16930	16930	16930	16930	0
26	20241210	202500	8678036450	16930	16930	16930	16930	0
27	20241210	202400	8678036450	16930	16930	16930	16930	0
28	20241210	202300	8678036450	16930	16930	16930	16930	0
29	20241210	202200	8678036450	16930	16930	16930	16930	0
30	20241210	202100	8678036450	16930	16930	16930	16930	0
31	20241210	202000	8678036450	16930	16930	16930	16930	0
32	20241210	201900	8678036450	16930	16930	16930	16930	10421
33	20241210	201800	8678036450	16930	16930	16930	16930	0
34	20241210	201700	8678036450	16930	16930	16930	16930	0
35	20241210	201600	8678036450	16930	16930	16930	16930	0
36	20241210	201500	8678036450	16930	16930	16930	16930	0
37	20241210	201400	8678036450	16930	16930	16930	16930	0
38	20241210	201300	8678036450	16930	16930	16930	16930	0
39	20241210	201200	8678036450	16930	16930	16930	16930	0
40	20241210	201100	8678036450	16930	16930	16930	16930	0
41	20241210	201000	8678036450	16930	16930	16930	16930	0
42	20241210	200900	8678036450	16930	16930	16930	16930	0
43	20241210	200800	8678036450	16930	16930	16930	16930	0
44	20241210	200700	8678036450	16930	16930	16930	16930	0
45	20241210	200600	8678036450	16930	16930	16930	16930	0
46	20241210	200500	8678036450	16930	16930	16930	16930	0
47	20241210	200400	8678036450	16930	16930	16930	16930	0
48	20241210	200300	8678036450	16930	16930	16930	16930	0
49	20241210	200200	8678036450	16930	16930	16930	16930	0
50	20241210	200100	8678036450	16930	16930	16930	16930	0
51	20241210	200000	8678036450	16930	16930	16930	16930	0
52	20241210	195900	8678036450	16930	16930	16930	16930	0
53	20241210	195800	8678036450	16930	16930	16930	16930	0
54	20241210	195700	8678036450	16930	16930	16930	16930	0
55	20241210	195600	8678036450	16930	16930	16930	16930	0
56	20241210	195500	8678036450	16930	16930	16930	16930	0
57	20241210	195400	8678036450	16930	16930	16930	16930	0
58	20241210	195300	8678036450	16930	16930	16930	16930	0
59	20241210	195200	8678036450	16930	16930	16930	16930	0
60	20241210	195100	8678036450	16930	16930	16930	16930	0
61	20241210	195000	8678036450	16930	16930	16930	16930	0
62	20241210	194900	8678036450	16930	16930	16930	16930	10421
63	20241210	194800	8678036450	16930	16930	16930	16930	0
64	20241210	194700	8678036450	16930	16930	16930	16930	0
65	20241210	194600	8678036450	16930	16930	16930	16930	0
66	20241210	194500	8678036450	16930	16930	16930	16930	0
67	20241210	194400	8678036450	16930	16930	16930	16930	0
68	20241210	194300	8678036450	16930	16930	16930	16930	0
69	20241210	194200	8678036450	16930	16930	16930	16930	0
70	20241210	194100	8678036450	16930	16930	16930	16930	0
71	20241210	194000	8678036450	16930	16930	16930	16930	0
72	20241210	193900	8678036450	16930	16930	16930	16930	0
73	20241210	193800	8678036450	16930	16930	16930	16930	0
74	20241210	193700	8678036450	16930	16930	16930	16930	0
75	20241210	193600	8678036450	16930	16930	16930	16930	0
76	20241210	193500	8678036450	16930	16930	16930	16930	0
77	20241210	193400	8678036450	16930	16930	16930	16930	0
78	20241210	193300	8678036450	16930	16930	16930	16930	0
79	20241210	193200	8678036450	16930	16930	16930	16930	0
80	20241210	193100	8678036450	16930	16930	16930	16930	0
81	20241210	193000	8678036450	16930	16930	16930	16930	0
82	20241210	192900	8678036450	16930	16930	16930	16930	0
83	20241210	192800	8678036450	16930	16930	16930	16930	0
84	20241210	192700	8678036450	16930	16930	16930	16930	0
85	20241210	192600	8678036450	16930	16930	16930	16930	0
86	20241210	192500	8678036450	16930	16930	16930	16930	0
87	20241210	192400	8678036450	16930	16930	16930	16930	0
88	20241210	192300	8678036450	16930	16930	16930	16930	0
89	20241210	192200	8678036450	16930	16930	16930	16930	0
90	20241210	192100	8678036450	16930	16930	16930	16930	0
91	20241210	192000	8678036450	16930	16930	16930	16930	0
92	20241210	191900	8678036450	16930	16930	16930	16930	10421
93	20241210	191800	8678036450	16930	16930	16930	16930	0
94	20241210	191700	8678036450	16930	16930	16930	16930	0
95	20241210	191600	8678036450	16930	16930	16930	16930	0
96	20241210	191500	8678036450	16930	16930	16930	16930	0
97	20241210	191400	8678036450	16930	16930	16930	16930	0
98	20241210	191300	8678036450	16930	16930	16930	16930	0
99	20241210	191200	8678036450	16930	16930	16930	16930	0
100	20241210	191100	8678036450	16930	16930	16930	16930	0
101	20241210	191000	8678036450	16930	16930	16930	16930	0
102	20241210	190900	8678036450	16930	16930	16930	16930	0
103	20241210	190800	8678036450	16930	16930	16930	16930	0
104	20241210	190700	8678036450	16930	16930	16930	16930	0
105	20241210	190600	8678036450	16930	16930	16930	16930	0
106	20241210	190500	8678036450	16930	16930	16930	16930	0
107	20241210	190400	8678036450	16930	16930	16930	16930	0
108	20241210	190300	8678036450	16930	16930	16930	16930	0
109	20241210	190200	8678036450	16930	16930	16930	16930	0
110	20241210	190100	8678036450	16930	16930	16930	16930	0
111	20241210	190000	8678036450	16930	16930	16930	16930	0
112	20241210	185900	8678036450	16930	16930	16930	16930	0
113	20241210	185800	8678036450	16930	16930	16930	16930	0
114	20241210	185700	8678036450	16930	16930	16930	16930	0
115	20241210	185600	8678036450	16930	16930	16930	16930	0
116	20241210	185500	8678036450	16930	16930	16930	16930	0
117	20241210	185400	8678036450	16930	16930	16930	16930	0
118	20241210	185300	8678036450	16930	16930	16930	16930	0
119	20241210	185200	8678036450	16930	16930	16930	16930	0
120	20241210	185100	8678036450	16930	16930	16930	16930	0
121	20241210	185000	8678036450	16930	16930	16930	16930	0
122	20241210	184900	8678036450	16930	16930	16930	16930	10421
123	20241210	184800	8678036450	16930	16930	16930	16930	0
124	20241210	184700	8678036450	16930	16930	16930	16930	0
125	20241210	184600	8678036450	16930	16930	16930	16930	0
126	20241210	184500	8678036450	16930	16930	16930	16930	0
127	20241210	184400	8678036450	16930	16930	16930	16930	0
128	20241210	184300	8678036450	16930	16930	16930	16930	0
129	20241210	184200	8678036450	16930	16930	16930	16930	0
130	20241210	184100	8678036450	16930	16930	16930	16930	0
131	20241210	184000	8678036450	16930	16930	16930	16930	0
132	20241210	183900	8678036450	16930	16930	16930	16930	0
133	20241210	183800	8678036450	16930	16930	16930	16930	0
134	20241210	183700	8678036450	16930	16930	16930	16930	0
135	20241210	183600	8678036450	16930	16930	16930	16930	0
136	20241210	183500	8678036450	16930	16930	16930	16930	0
137	20241210	183400	8678036450	16930	16930	16930	16930	0
138	20241210	183300	8678036450	16930	16930	16930	16930	0
139	20241210	183200	8678036450	16930	16930	16930	16930	0
140	20241210	183100	8678036450	16930	16930	16930	16930	0
141	20241210	183000	8678036450	16930	16930	16930	16930	0
142	20241210	182900	8678036450	16930	16930	16930	16930	0
143	20241210	182800	8678036450	16930	16930	16930	16930	0
144	20241210	182700	8678036450	16930	16930	16930	16930	0
145	20241210	182600	8678036450	16930	16930	16930	16930	0
146	20241210	182500	8678036450	16930	16930	16930	16930	0
147	20241210	182400	8678036450	16930	16930	16930	16930	0
148	20241210	182300	8678036450	16930	16930	16930	16930	0
149	20241210	182200	8678036450	16930	16930	16930	16930	0
150	20241210	182100	8678036450	16930	16930	16930	16930	0
151	20241210	182000	8678036450	16930	16930	16930	16930	0
152	20241210	181900	8678036450	16930	16930	16930	16930	10421
153	20241210	181800	8678036450	16930	16930	16930	16930	0
154	20241210	181700	8678036450	16930	16930	16930	16930	0
155	20241210	181600	8678036450	16930	16930	16930	16930	0
156	20241210	181500	8678036450	16930	16930	16930	16930	0
157	20241210	181400	8678036450	16930	16930	16930	16930	0
158	20241210	181300	8678036450	16930	16930	16930	16930	0
159	20241210	181200	8678036450	16930	16930	16930	16930	0
160	20241210	181100	8678036450	16930	16930	16930	16930	0
161	20241210	181000	8678036450	16930	16930	16930	16930	0
162	20241210	180900	8678036450	16930	16930	16930	16930	0
163	20241210	180800	8678036450	16930	16930	16930	16930	0
164	20241210	180700	8678036450	16930	16930	16930	16930	0
165	20241210	180600	8678036450	16930	16930	16930	16930	0
166	20241210	180500	8678036450	16930	16930	16930	16930	0
167	20241210	180400	8678036450	16930	16930	16930	16930	0
168	20241210	180300	8678036450	16930	16930	16930	16930	0
169	20241210	180200	8678036450	16930	16930	16930	16930	0
170	20241210	180100	8678036450	16930	16930	16930	16930	0
171	20241210	180000	8678036450	16930	16930	16930	16930	0
172	20241210	175900	8678036450	16930	16930	16930	16930	0
173	20241210	175800	8678036450	16930	16930	16930	16930	0
174	20241210	175700	8678036450	16930	16930	16930	16930	0
175	20241210	175600	8678036450	16930	16930	16930	16930	0
176	20241210	175500	8678036450	16930	16930	16930	16930	0
177	20241210	175400	8678036450	16930	16930	16930	16930	0
178	20241210	175300	8678036450	16930	16930	16930	16930	0
179	20241210	175200	8678036450	16930	16930	16930	16930	0
180	20241210	175100	8678036450	16930	16930	16930	16930	0
181	20241210	175000	8678036450	16930	16930	16930	16930	0
182	20241210	174900	8678036450	16930	16930	16930	16930	10421
183	20241210	174800	8678036450	16930	16930	16930	16930	0
184	20241210	174700	8678036450	16930	16930	16930	16930	0
185	20241210	174600	8678036450	16930	16930	16930	16930	0
186	20241210	174500	8678036450	16930	16930	16930	16930	0
187	20241210	174400	8678036450	16930	16930	16930	16930	0
188	20241210	174300	8678036450	16930	16930	16930	16930	0
189	20241210	174200	8678036450	16930	16930	16930	16930	0
190	20241210	174100	8678036450	16930	16930	16930	16930	0
191	20241210	174000	8678036450	16930	16930	16930	16930	0
192	20241210	173900	8678036450	16930	16930	16930	16930	0
193	20241210	173800	8678036450	16930	16930	16930	16930	0
194	20241210	173700	8678036450	16930	16930	16930	16930	0
195	20241210	173600	8678036450	16930	16930	16930	16930	0
196	20241210	173500	8678036450	16930	16930	16930	16930	0
197	20241210	173400	8678036450	16930	16930	16930	16930	0
198	20241210	173300	8678036450	16930	16930	16930	16930	0
199	20241210	173200	8678036450	16930	16930	16930	16930	0
200	20241210	173100	8678036450	16930	16930	16930	16930	0
201	20241210	173000	8678036450	16930	16930	16930	16930	0
202	20241210	172900	8678036450	16930	16930	16930	16930	0
203	20241210	172800	8678036450	16930	16930	16930	16930	0
204	20241210	172700	8678036450	16930	16930	16930	16930	0
205	20241210	172600	8678036450	16930	16930	16930	16930	0
206	20241210	172500	8678036450	16930	16930	16930	16930	0
207	20241210	172400	8678036450	16930	16930	16930	16930	0
208	20241210	172300	8678036450	16930	16930	16930	16930	0
209	20241210	172200	8678036450	16930	16930	16930	16930	0
210	20241210	172100	8678036450	16930	16930	16930	16930	0
211	20241210	172000	8678036450	16930	16930	16930	16930	0
212	20241210	171900	8678036450	16930	16930	16930	16930	10421
213	20241210	171800	8678036450	16930	16930	16930	16930	0
214	20241210	171700	8678036450	16930	16930	16930	16930	0
215	20241210	171600	8678036450	16930	16930	16930	16930	0
216	20241210	171500	8678036450	16930	16930	16930	16930	0
217	20241210	171400	8678036450	16930	16930	16930	16930	0
218	20241210	171300	8678036450	16930	16930	16930	16930	0
219	20241210	171200	8678036450	16930	16930	16930	16930	0
220	20241210	171100	8678036450	16930	16930	16930	16930	0
221	20241210	171000	8678036450	16930	16930	16930	16930	0
222	20241210	170900	8678036450	16930	16930	16930	16930	0
223	20241210	170800	8678036450	16930	16930	16930	16930	0
224	20241210	170700	8678036450	16930	16930	16930	16930	0
225	20241210	170600	8678036450	16930	16930	16930	16930	0
226	20241210	170500	8678036450	16930	16930	16930	16930	0
227	20241210	170400	8678036450	16930	16930	16930	16930	0
228	20241210	170300	8678036450	16930	16930	16930	16930	0
229	20241210	170200	8678036450	16930	16930	16930	16930	0
230	20241210	170100	8678036450	16930	16930	16930	16930	0
231	20241210	170000	8678036450	16930	16930	16930	16930	0
232	20241210	165900	8678036450	16930	16930	16930	16930	0
233	20241210	165800	8678036450	16930	16930	16930	16930	0
234	20241210	165700	8678036450	16930	16930	16930	16930	0
235	20241210	165600	8678036450	16930	16930	16930	16930	0
236	20241210	165500	8678036450	16930	16930	16930	16930	0
237	20241210	165400	8678036450	16930	16930	16930	16930	0
238	20241210	165300	8678036450	16930	16930	16930	16930	0
239	20241210	165200	8678036450	16930	16930	16930	16930	0
240	20241210	165100	8678036450	16930	16930	16930	16930	0
241	20241210	165000	8678036450	16930	16930	16930	16930	0
242	20241210	164900	8678036450	16930	16930	16930	16930	10421
243	20241210	164800	8678036450	16930	16930	16930	16930	0
244	20241210	164700	8678036450	16930	16930	16930	16930	0
245	20241210	164600	8678036450	16930	16930	16930	16930	0
246	20241210	164500	8678036450	16930	16930	16930	16930	0
247	20241210	164400	8678036450	16930	16930	16930	16930	0
248	20241210	164300	8678036450	16930	16930	16930	16930	0
249	20241210	164200	8678036450	16930	16930	16930	16930	0
250	20241210	164100	8678036450	16930	16930	16930	16930	0
251	20241210	164000	8678036450	16930	16930	16930	16930	0
252	20241210	163900	8678036450	16930	16930	16930	16930	0
253	20241210	163800	8678036450	16930	16930	16930	16930	0
254	20241210	163700	8678036450	16930	16930	16930	16930	0
255	20241210	163600	8678036450	16930	16930	16930	16930	0
256	20241210	163500	8678036450	16930	16930	16930	16930	0
257	20241210	163400	8678036450	16930	16930	16930	16930	0
258	20241210	163300	8678036450	16930	16930	16930	16930	0
259	20241210	163200	8678036450	16930	16930	16930	16930	0
260	20241210	163100	8678036450	16930	16930	16930	16930	0
261	20241210	163000	8678036450	16930	16930	16930	16930	0
262	20241210	162900	8678036450	16930	16930	16930	16930	0
263	20241210	162800	8678036450	16930	16930	16930	16930	0
264	20241210	162700	8678036450	16930	16930	16930	16930	0
265	20241210	162600	8678036450	16930	16930	16930	16930	0
266	20241210	162500	8678036450	16930	16930	16930	16930	0
267	20241210	162400	8678036450	16930	16930	16930	16930	0
268	20241210	162300	8678036450	16930	16930	16930	16930	0
269	20241210	162200	8678036450	16930	16930	16930	16930	0
270	20241210	162100	8678036450	16930	16930	16930	16930	0
271	20241210	162000	8678036450	16930	16930	16930	16930	0
272	20241210	161900	8678036450	16930	16930	16930	16930	10421
273	20241210	161800	8678036450	16930	16930	16930	16930	0
274	20241210	161700	8678036450	16930	16930	16930	16930	0
275	20241210	161600	8678036450	16930	16930	16930	16930	0
276	20241210	161500	8678036450	16930	16930	16930	16930	0
277	20241210	161400	8678036450	16930	16930	16930	16930	0
278	20241210	161300	8678036450	16930	16930	16930	16930	0
279	20241210	161200	8678036450	16930	16930	16930	16930	0
280	20241210	161100	8678036450	16930	16930	16930	16930	0
281	20241210	161000	8678036450	16930	16930	16930	16930	0
282	20241210	160900	8678036450	16930	16930	16930	16930	0
283	20241210	160800	8678036450	16930	16930	16930	16930	0
284	20241210	160700	8678036450	16930	16930	16930	16930	0
285	20241210	160600	8678036450	16930	16930	16930	16930	0
286	20241210	160500	8678036450	16930	16930	16930	16930	0
287	20241210	160400	8678036450	16930	16930	16930	16930	0
288	20241210	160300	8678036450	16930	16930	16930	16930	0
289	20241210	160200	8678036450	16930	16930	16930	16930	0
290	20241210	160100	8678036450	16930	16930	16930	16930	0
291	20241210	160000	8678036450	16930	16930	16930	16930	0
292	20241210	155900	8678036450	16930	16930	16930	16930	0
293	20241210	155800	8678036450	16930	16930	16930	16930	0
294	20241210	155700	8678036450	16930	16930	16930	16930	0
295	20241210	155600	8678036450	16930	16930	16930	16930	0
296	20241210	155500	8678036450	16930	16930	16930	16930	0
297	20241210	155400	8678036450	16930	16930	16930	16930	0
298	20241210	155300	8678036450	16930	16930	16930	16930	0
299	20241210	155200	8678036450	16930	16930	16930	16930	0
300	20241210	155100	8678036450	16930	16930	16930	16930	0
301	20241210	155000	8678036450	16930	16930	16930	16930	0
302	20241210	154900	8678036450	16930	16930	16930	16930	10421
303	20241210	154800	8678036450	16930	16930	16930	16930	0
304	20241210	154700	8678036450	16930	16930	16930	16930	0
305	20241210	154600	8678036450	16930	16930	16930	16930	0
306	20241210	154500	8678036450	16930	16930	16930	16930	0
307	20241210	154400	8678036450	16930	16930	16930	16930	0
308	20241210	154300	8678036450	16930	16930	16930	16930	0
309	20241210	154200	8678036450	16930	16930	16930	16930	0
310	20241210	154100	8678036450	16930	16930	16930	16930	0
311	20241210	154000	8678036450	16930	16930	16930	16930	0
312	20241210	153900	8678036450	16930	16930	16930	16930	0
313	20241210	153800	8678036450	16930	16930	16930	16930	0
314	20241210	153700	8678036450	16930	16930	16930	16930	0
315	20241210	153600	8678036450	16930	16930	16930	16930	0
316	20241210	153500	8678036450	16930	16930	16930	16930	0
317	20241210	153400	8678036450	16930	16930	16930	16930	0
318	20241210	153300	8678036450	16930	16930	16930	16930	0
319	20241210	153200	8678036450	16930	16930	16930	16930	0
320	20241210	153100	8678036450	16930	16930	16930	16930	0
321	20241210	153000	8678036450	16930	16930	16930	16930	10421
322	20241210	152900	8501608920	16930	16930	16930	16930	0
323	20241210	152800	8501608920	16930	16930	16930	16930	0
324	20241210	152700	8501608920	16930	16930	16930	16930	0
325	20241210	152600	8501608920	16930	16930	16930	16930	0
326	20241210	152500	8501608920	16930	16930	16930	16930	0
327	20241210	152400	8501608920	16930	16930	16930	16930	0
328	20241210	152300	8501608920	16930	16930	16930	16930	0
329	20241210	152200	8501608920	16930	16930	16930	16930	0
330	20241210	152100	8501608920	16930	16930	16930	16930	0
331	20241210	152000	8501608920	16930	16930	16930	16930	0
332	20241210	151900	8501608920	16930	16950	16960	16930	1053
333	20241210	151800	8483770010	16960	16960	16970	16950	911
334	20241210	151700	8468320280	16960	16970	16970	16960	618
335	20241210	151600	8457833050	16970	17000	17000	16970	2323
336	20241210	151500	8418385890	16990	17020	17020	16990	603
337	20241210	151400	8408137140	17020	16990	17020	16990	35
338	20241210	151300	8407541470	16990	17000	17020	16990	579
339	20241210	151200	8397694690	17010	17000	17010	16990	655
340	20241210	151100	8386561810	17000	17010	17010	17000	405
341	20241210	151000	8379674820	17010	17000	17010	17000	306
342	20241210	150900	8374470470	17000	17000	17010	16990	865
343	20241210	150800	8359765490	16990	16990	17000	16980	580
344	20241210	150700	8349912600	16980	16980	17000	16980	318
345	20241210	150600	8344509580	17000	17000	17000	16990	1177
346	20241210	150500	8324508500	17000	17000	17000	16990	160
347	20241210	150400	8321788700	16990	16990	16990	16990	91
348	20241210	150300	8320242610	16990	17000	17000	16990	882
349	20241210	150200	8305252840	17000	16990	17000	16990	384
350	20241210	150100	8298727370	17010	16980	17010	16980	591
351	20241210	150000	8288682380	16990	17020	17020	16990	293
352	20241210	145900	8283702600	17010	17000	17020	17000	221
353	20241210	145800	8279943580	17000	17010	17030	17000	1054
354	20241210	145700	8262023660	17030	17030	17030	17000	1279
355	20241210	145600	8240264070	17030	17030	17030	17020	85
356	20241210	145500	8238816620	17020	17010	17030	17000	1684
357	20241210	145400	8210173360	17010	17000	17010	17000	350
358	20241210	145300	8204220010	17000	17020	17030	17000	746
359	20241210	145200	8191536090	17010	17040	17050	17010	325
360	20241210	145100	8186003540	17050	17070	17070	17050	500
361	20241210	145000	8177472800	17080	17080	17080	17080	106
362	20241210	144900	8175662320	17080	17070	17080	17070	574
363	20241210	144800	8165861630	17070	17040	17070	17040	258
364	20241210	144700	8161463810	17050	17050	17050	17030	589
365	20241210	144600	8151423460	17050	17040	17050	17030	1163
366	20241210	144500	8131610030	17040	17030	17040	17030	448
367	20241210	144400	8123976930	17020	17040	17040	17020	31
368	20241210	144300	8123449050	17040	17030	17040	17030	128
369	20241210	144200	8121269150	17040	17020	17040	17020	161
370	20241210	144100	8118528710	17020	17030	17040	17020	85
371	20241210	144000	8117081080	17030	17040	17040	17030	20
372	20241210	143900	8116740470	17050	17030	17050	17030	498
373	20241210	143800	8108252960	17020	17030	17030	17020	220
374	20241210	143700	8104506370	17040	17040	17040	17040	218
375	20241210	143600	8100791650	17040	17030	17040	17030	353
376	20241210	143500	8094778610	17000	16990	17000	16990	251
377	20241210	143400	8090511620	17000	16980	17000	16980	158
378	20241210	143300	8087828300	16980	16970	17000	16970	901
379	20241210	143200	8072530380	16980	16990	17000	16980	426
380	20241210	143100	8065294680	17000	17000	17010	17000	378
381	20241210	143000	8058868610	17010	17020	17020	17000	531
382	20241210	142900	8049836610	17040	17020	17040	17010	144
383	20241210	142800	8047386090	17050	17030	17050	17030	714
384	20241210	142700	8035224850	17030	17040	17040	17020	232
385	20241210	142600	8031273890	17040	17040	17040	17040	33
386	20241210	142500	8030711570	17030	17030	17050	17020	929
387	20241210	142400	8014884460	17030	17040	17040	17030	83
388	20241210	142300	8013470870	17050	17050	17050	17050	7
389	20241210	142200	8013351520	17070	17050	17070	17050	67
390	20241210	142100	8012207870	17070	17040	17070	17030	553
391	20241210	142000	8002786400	17040	17000	17040	17000	809
392	20241210	141900	7989025720	17040	17040	17040	17010	575
393	20241210	141800	7979243300	17040	17040	17040	17030	69
394	20241210	141700	7978067550	17030	17000	17040	17000	1605
395	20241210	141600	7950778600	17000	17030	17040	17000	1481
396	20241210	141500	7925568060	17000	16990	17000	16990	179
397	20241210	141400	7922525160	16990	17010	17010	16990	697
398	20241210	141300	7910672640	17020	17040	17040	17020	773
399	20241210	141200	7897501450	17040	17050	17050	17040	320
400	20241210	141100	7892045860	17050	17060	17060	17050	111
401	20241210	141000	7890153000	17070	17080	17080	17060	267
402	20241210	140900	7885595670	17070	17070	17070	17070	51
403	20241210	140800	7884725100	17060	17050	17060	17050	282
404	20241210	140700	7879914910	17060	17050	17060	17050	464
405	20241210	140600	7872003230	17050	17030	17050	17030	2329
406	20241210	140500	7832336780	17030	16990	17040	16990	432
407	20241210	140400	7824979890	16960	17030	17040	16960	710
408	20241210	140300	7812909530	17030	17040	17050	17030	671
409	20241210	140200	7801475340	17050	17040	17050	17040	182
410	20241210	140100	7798372740	17040	17060	17060	17040	356
411	20241210	140000	7792303190	17050	17050	17060	17050	263
412	20241210	135900	7787818720	17040	17050	17060	17040	241
413	20241210	135800	7783709650	17050	17050	17050	17050	269
414	20241210	135700	7779123200	17050	17030	17050	17020	1301
415	20241210	135600	7756962600	17020	16980	17020	16980	1866
416	20241210	135500	7725251010	16980	16980	16980	16960	55
417	20241210	135400	7724317150	16980	16940	16980	16940	358
418	20241210	135300	7718251210	16940	16930	16940	16930	40
419	20241210	135200	7717573920	16910	16910	16910	16910	410
420	20241210	135100	7710640820	16910	16930	16930	16910	389
421	20241210	135000	7704060890	16930	16930	16940	16920	599
422	20241210	134900	7693924920	16940	16950	16960	16920	1923
423	20241210	134800	7661355200	16970	16950	16970	16950	261
424	20241210	134700	7656926050	16970	16950	16970	16950	320
425	20241210	134600	7651496130	16940	16940	16940	16930	924
426	20241210	134500	7635851590	16940	16940	16950	16940	1178
427	20241210	134400	7615895460	16950	16950	16980	16950	820
428	20241210	134300	7601995440	16950	16970	16980	16950	448
429	20241210	134200	7594394200	16950	16970	16970	16950	882
430	20241210	134100	7579437730	16970	16990	16990	16970	25
431	20241210	134000	7579013030	16980	16990	16990	16970	181
432	20241210	133900	7575939010	16990	17000	17000	16980	166
433	20241210	133800	7573118710	17010	17020	17020	17010	195
434	20241210	133700	7569801450	17020	17000	17030	17000	73
435	20241210	133600	7568559950	17000	17030	17030	17000	326
436	20241210	133500	7563016270	17000	17020	17030	17000	370
437	20241210	133400	7556718400	17020	17020	17030	17000	74
438	20241210	133300	7555458930	17030	17050	17080	17020	1632
439	20241210	133200	7527629060	17050	16970	17050	16950	2576
440	20241210	133100	7483851100	16980	16980	16980	16980	319
441	20241210	133000	7478434480	16980	16980	16980	16980	82
442	20241210	132900	7477042120	16980	16960	16980	16950	572
443	20241210	132800	7467346350	16960	17000	17000	16960	776
444	20241210	132700	7454167580	16990	16950	16990	16950	1969
445	20241210	132600	7420747480	16950	16940	16950	16940	202
446	20241210	132500	7417323680	16950	16940	16950	16930	594
447	20241210	132400	7407265370	16920	16970	16970	16910	1439
448	20241210	132300	7382909360	16950	16950	16990	16930	1628
449	20241210	132200	7355315510	16950	17030	17040	16950	3891
450	20241210	132100	7289185910	17020	17030	17050	17020	494
451	20241210	132000	7280773250	17020	17040	17040	17020	158
452	20241210	131900	7278082070	17030	17050	17050	17030	150
453	20241210	131800	7275526950	17050	17100	17100	17050	58
454	20241210	131700	7274535980	17070	17100	17100	17070	340
455	20241210	131600	7268729200	17100	17090	17100	17090	354
456	20241210	131500	7262679010	17090	17090	17100	17080	1017
457	20241210	131400	7245290180	17100	17080	17100	17070	1110
458	20241210	131300	7226325770	17070	17080	17080	17070	43
459	20241210	131200	7225591390	17080	17050	17090	17050	973
460	20241210	131100	7208993110	17050	17050	17050	17050	158
461	20241210	131000	7206299210	17060	17070	17070	17050	200
462	20241210	130900	7202886630	17070	17060	17070	17060	44
463	20241210	130800	7202135890	17050	17000	17050	17000	2485
464	20241210	130700	7159800000	17000	16960	17000	16960	322
465	20241210	130600	7154336960	16960	17010	17010	16960	437
466	20241210	130500	7146921680	16980	16990	17010	16980	1439
467	20241210	130400	7122473870	16960	16950	16980	16950	432
468	20241210	130300	7115149540	16950	16960	16960	16940	1032
469	20241210	130200	7097662540	16960	17080	17080	16950	2830
470	20241210	130100	7049527060	17070	17070	17080	17070	44
471	20241210	130000	7048775830	17070	17060	17090	17060	136
472	20241210	125900	7046454300	17070	17090	17090	17070	106
473	20241210	125800	7044644860	17070	17050	17090	17050	1908
474	20241210	125700	7012067460	17060	17060	17060	17040	371
475	20241210	125600	7005741960	17060	17070	17090	17040	1610
476	20241210	125500	6978263890	17070	17090	17090	17070	146
477	20241210	125400	6975770190	17090	17130	17130	17090	1781
478	20241210	125300	6945316460	17130	17140	17140	17130	448
479	20241210	125200	6937638840	17140	17140	17150	17130	229
480	20241210	125100	6933714430	17140	17100	17140	17100	1269
481	20241210	125000	6911984770	17100	17110	17130	17090	994
482	20241210	124900	6894977000	17110	17080	17110	17070	1048
483	20241210	124800	6877065990	17090	17160	17170	17090	2791
484	20241210	124700	6829217340	17160	17170	17170	17150	1294
485	20241210	124600	6807007250	17170	17210	17220	17150	4254
486	20241210	124500	6733858460	17230	17150	17240	17150	8068
487	20241210	124400	6595191840	17140	17140	17140	17140	0
488	20241210	124300	6595191840	17140	17140	17140	17140	0
489	20241210	124200	6595191840	17140	17130	17140	17110	2030
490	20241210	124100	6560420140	17130	17060	17130	17060	5143
491	20241210	124000	6472491840	17060	17020	17060	17020	1538
492	20241210	123900	6446285900	17010	16980	17010	16980	711
493	20241210	123800	6434208910	16980	16990	16990	16980	132
494	20241210	123700	6431967160	16990	17020	17020	16980	943
495	20241210	123600	6415932620	17020	17050	17050	17020	428
496	20241210	123500	6408645420	17050	17020	17070	16990	4595
497	20241210	123400	6330381040	17020	16920	17020	16920	11812
498	20241210	123300	6129766320	16920	16880	16920	16870	3434
499	20241210	123200	6071786800	16890	16890	16900	16880	450
500	20241210	123100	6064183630	16890	16860	16900	16860	1202
501	20241210	123000	6043902910	16850	16870	16870	16850	93
502	20241210	122900	6042334300	16870	16830	16870	16830	1063
503	20241210	122800	6024421320	16830	16810	16830	16810	768
504	20241210	122700	6011505410	16770	16780	16810	16770	1642
505	20241210	122600	5983946780	16780	16770	16780	16760	322
506	20241210	122500	5978543990	16770	16780	16780	16770	63
507	20241210	122400	5977487410	16790	16790	16790	16790	19
508	20241210	122300	5977168400	16790	16800	16800	16780	198
509	20241210	122200	5973843840	16800	16800	16800	16800	101
510	20241210	122100	5972147040	16800	16800	16800	16790	676
511	20241210	122000	5960792370	16810	16800	16810	16790	475
512	20241210	121900	5952811430	16790	16790	16800	16770	366
513	20241210	121800	5946666090	16790	16760	16790	16760	81
514	20241210	121700	5945306250	16760	16780	16800	16760	1604
515	20241210	121600	5918386370	16790	16720	16790	16720	4380
516	20241210	121500	5845025530	16740	16690	16750	16690	1561
517	20241210	121400	5818911640	16690	16690	16720	16690	1901
518	20241210	121300	5787157140	16690	16720	16720	16690	1041
519	20241210	121200	5769775470	16720	16720	16720	16720	10
520	20241210	121100	5769608270	16740	16710	16740	16700	901
521	20241210	121000	5754552850	16710	16710	16730	16700	1188
522	20241210	120900	5734707280	16700	16750	16750	16700	3477
523	20241210	120800	5676581530	16750	16750	16780	16750	405
524	20241210	120700	5669797690	16760	16770	16770	16760	416
525	20241210	120600	5662823680	16790	16790	16790	16770	428
526	20241210	120500	5655644780	16780	16790	16800	16780	734
527	20241210	120400	5643321610	16800	16800	16800	16800	31
528	20241210	120300	5642800810	16800	16800	16800	16800	395
529	20241210	120200	5636164810	16810	16800	16810	16800	24
530	20241210	120100	5635761380	16800	16810	16820	16800	421
531	20241210	120000	5628682200	16790	16800	16820	16790	522
532	20241210	115900	5619913340	16770	16800	16800	16760	703
533	20241210	115800	5608109270	16800	16760	16800	16750	1738
534	20241210	115700	5578976520	16760	16740	16770	16740	1672
535	20241210	115600	5550974400	16740	16800	16800	16740	1732
536	20241210	115500	5521905680	16800	16830	16830	16800	594
537	20241210	115400	5511917270	16820	16820	16830	16820	107
538	20241210	115300	5510116980	16820	16810	16820	16810	159
539	20241210	115200	5507443250	16810	16780	16810	16780	1800
540	20241210	115100	5477219800	16790	16760	16790	16730	629
541	20241210	115000	5466676970	16740	16730	16770	16730	143
542	20241210	114900	5464280470	16720	16740	16780	16720	991
543	20241210	114800	5447705220	16750	16800	16810	16750	1320
544	20241210	114700	5425562160	16810	16840	16840	16810	475
545	20241210	114600	5417573210	16840	16870	16890	16840	2248
546	20241210	114500	5379659390	16860	16850	16860	16850	215
547	20241210	114400	5376035980	16840	16850	16850	16840	1480
548	20241210	114300	5351107980	16820	16870	16870	16810	1482
549	20241210	114200	5326166520	16890	16900	16910	16870	422
550	20241210	114100	5319038710	16900	16920	16940	16900	2107
551	20241210	114000	5283374840	16920	16910	16920	16900	267
552	20241210	113900	5278859970	16900	16910	16940	16900	1863
553	20241210	113800	5247342740	16910	16870	16910	16870	2639
554	20241210	113700	5202770370	16870	16860	16870	16850	262
555	20241210	113600	5198352360	16870	16830	16870	16830	2854
556	20241210	113500	5150259670	16830	16770	16830	16770	2123
557	20241210	113400	5114607630	16770	16740	16770	16740	1170
558	20241210	113300	5094994320	16740	16710	16750	16700	2409
559	20241210	113200	5054693640	16710	16700	16710	16700	50
560	20241210	113100	5053858190	16700	16700	16710	16700	352
561	20241210	113000	5047977650	16710	16730	16730	16700	806
562	20241210	112900	5034503130	16730	16730	16740	16720	179
563	20241210	112800	5031508980	16730	16740	16740	16730	682
564	20241210	112700	5020095460	16740	16730	16750	16730	808
565	20241210	112600	5006566430	16730	16690	16730	16690	2153
566	20241210	112500	4970600520	16700	16710	16710	16680	456
567	20241210	112400	4962983160	16700	16680	16700	16680	1860
568	20241210	112300	4931925730	16670	16680	16680	16670	165
569	20241210	112200	4929174760	16690	16680	16700	16670	1274
570	20241210	112100	4907907460	16680	16670	16680	16650	1274
571	20241210	112000	4886680670	16670	16630	16670	16620	4417
572	20241210	111900	4813179630	16630	16630	16630	16620	475
573	20241210	111800	4805281500	16630	16560	16660	16560	10836
574	20241210	111700	4625329630	16570	16510	16570	16510	2444
575	20241210	111600	4584902690	16510	16490	16510	16490	99
576	20241210	111500	4583269300	16490	16500	16500	16480	13
577	20241210	111400	4583055020	16500	16480	16500	16460	2223
578	20241210	111300	4546405350	16470	16480	16480	16440	1966
579	20241210	111200	4514067680	16480	16490	16490	16480	277
580	20241210	111100	4509501370	16500	16500	16500	16500	56
581	20241210	111000	4508577370	16490	16510	16510	16490	294
582	20241210	110900	4503726260	16510	16520	16520	16510	58
583	20241210	110800	4502768150	16520	16520	16520	16510	325
584	20241210	110700	4497401410	16540	16530	16540	16510	365
585	20241210	110600	4491371930	16540	16530	16550	16530	996
586	20241210	110500	4474898480	16530	16520	16530	16520	571
587	20241210	110400	4465462190	16520	16540	16540	16490	815
588	20241210	110300	4452011390	16540	16550	16550	16540	149
589	20241210	110200	4449546780	16530	16510	16540	16510	3846
590	20241210	110100	4385990780	16520	16500	16520	16500	481
591	20241210	110000	4378044850	16500	16470	16500	16470	1831
592	20241210	105900	4347854270	16460	16440	16470	16440	1741
593	20241210	105800	4319228750	16440	16440	16440	16430	312
594	20241210	105700	4314101730	16430	16450	16450	16430	1374
595	20241210	105600	4291518220	16450	16480	16480	16450	457
596	20241210	105500	4283996470	16480	16490	16530	16480	2490
597	20241210	105400	4242922790	16490	16470	16490	16460	1820
598	20241210	105300	4212937070	16470	16470	16470	16470	2
599	20241210	105200	4212904130	16470	16430	16470	16430	196
600	20241210	105100	4209678210	16430	16470	16470	16430	2449
601	20241210	105000	4169420280	16480	16470	16480	16460	951
602	20241210	104900	4153756010	16470	16490	16490	16470	172
603	20241210	104800	4150921530	16470	16460	16490	16450	787
604	20241210	104700	4137954970	16460	16480	16480	16440	1495
605	20241210	104600	4113358030	16500	16510	16510	16480	1016
606	20241210	104500	4096591630	16500	16520	16540	16500	1262
607	20241210	104400	4075744370	16500	16460	16500	16460	6170
608	20241210	104300	3974006940	16460	16460	16460	16450	80
609	20241210	104200	3972690640	16460	16440	16470	16440	287
610	20241210	104100	3967968950	16450	16460	16460	16440	209
611	20241210	104000	3964530500	16460	16370	16460	16370	3789
612	20241210	103900	3902284140	16380	16370	16380	16370	65
613	20241210	103800	3901220040	16360	16380	16380	16360	589
614	20241210	103700	3891572870	16380	16390	16390	16380	46
615	20241210	103600	3890819140	16390	16390	16390	16380	134
616	20241210	103500	3888624170	16380	16370	16380	16370	329
617	20241210	103400	3883236640	16370	16340	16380	16340	272
618	20241210	103300	3878787890	16340	16370	16370	16340	854
619	20241210	103200	3864818610	16380	16380	16380	16370	600
620	20241210	103100	3854995080	16380	16390	16390	16370	710
621	20241210	103000	3843367730	16390	16430	16440	16390	1198
622	20241210	102900	3823717930	16440	16450	16480	16400	5352
623	20241210	102800	3735760150	16450	16410	16450	16410	1344
624	20241210	102700	3713674270	16420	16410	16420	16410	504
625	20241210	102600	3705399510	16420	16380	16420	16380	2086
626	20241210	102500	3671191990	16380	16390	16400	16380	1553
627	20241210	102400	3645743750	16380	16370	16380	16370	810
628	20241210	102300	3632477150	16380	16370	16390	16360	3034
629	20241210	102200	3582802520	16370	16320	16370	16320	2958
630	20241210	102100	3534476720	16320	16260	16350	16260	11616
631	20241210	102000	3345053350	16260	16220	16260	16220	1674
632	20241210	101900	3317859060	16220	16180	16230	16160	3426
633	20241210	101800	3262445400	16190	16180	16190	16170	354
634	20241210	101700	3256719010	16180	16230	16230	16180	552
635	20241210	101600	3247782550	16240	16180	16240	16160	5910
636	20241210	101500	3151987250	16180	16170	16180	16160	214
637	20241210	101400	3148526360	16170	16200	16200	16170	999
638	20241210	101300	3132367210	16200	16190	16200	16190	584
639	20241210	101200	3122906910	16190	16180	16190	16180	354
640	20241210	101100	3117175660	16180	16210	16210	16180	932
641	20241210	101000	3102085970	16210	16180	16210	16180	1128
642	20241210	100900	3083814160	16170	16190	16190	16170	42
643	20241210	100800	3083134810	16190	16200	16200	16160	1168
644	20241210	100700	3064251600	16200	16170	16200	16160	2081
645	20241210	100600	3030600610	16170	16180	16190	16170	560
646	20241210	100500	3021543200	16180	16200	16200	16180	127
647	20241210	100400	3019485820	16200	16170	16200	16170	1966
648	20241210	100300	2987658110	16160	16130	16160	16130	262
649	20241210	100200	2983426260	16120	16130	16130	16120	21
650	20241210	100100	2983087730	16110	16110	16110	16090	4130
651	20241210	100000	2916562560	16120	16170	16170	16120	4560
652	20241210	095900	2843008350	16170	16170	16170	16150	1044
653	20241210	095800	2826134230	16160	16160	16160	16150	129
654	20241210	095700	2824049710	16170	16130	16170	16120	1151
655	20241210	095600	2805480570	16130	16130	16140	16130	200
656	20241210	095500	2802254550	16130	16150	16150	16130	759
657	20241210	095400	2790009760	16140	16180	16180	16140	1351
658	20241210	095300	2768168790	16200	16190	16200	16190	51
659	20241210	095200	2767342610	16200	16190	16200	16180	1749
660	20241210	095100	2739015050	16180	16180	16180	16180	225
661	20241210	095000	2735374550	16180	16180	16180	16170	548
662	20241210	094900	2726509340	16170	16140	16170	16140	1116
663	20241210	094800	2708486090	16140	16140	16140	16130	366
664	20241210	094700	2702581050	16150	16160	16160	16150	84
665	20241210	094600	2701224190	16160	16170	16170	16150	585
666	20241210	094500	2691770800	16160	16190	16200	16160	664
667	20241210	094400	2681030350	16200	16180	16200	16170	6866
668	20241210	094300	2569869800	16180	16160	16180	16160	761
669	20241210	094200	2557570620	16160	16130	16180	16110	3054
670	20241210	094100	2508319940	16110	16110	16130	16080	4488
671	20241210	094000	2436005940	16110	16080	16110	16080	1074
672	20241210	093900	2418722520	16070	16120	16120	16070	1884
673	20241210	093800	2388401930	16130	16130	16130	16120	961
674	20241210	093700	2372904230	16130	16140	16150	16130	1595
675	20241210	093600	2347145610	16140	16190	16190	16140	1623
676	20241210	093500	2320923870	16200	16210	16220	16180	2530
677	20241210	093400	2279939560	16210	16210	16210	16200	727
678	20241210	093300	2268156920	16210	16220	16220	16210	857
679	20241210	093200	2254260370	16220	16220	16220	16210	768
680	20241210	093100	2241804590	16220	16270	16270	16220	2197
681	20241210	093000	2206096060	16270	16280	16290	16260	2043
682	20241210	092900	2172847320	16280	16210	16290	16210	5888
683	20241210	092800	2077181140	16210	16240	16240	16200	2427
684	20241210	092700	2037811620	16250	16230	16260	16220	5246
685	20241210	092600	1952610420	16220	16220	16240	16210	2951
686	20241210	092500	1904749790	16220	16120	16220	16120	8973
687	20241210	092400	1759622850	16120	16140	16150	16120	2159
688	20241210	092300	1724775870	16140	16140	16150	16140	440
689	20241210	092200	1717672890	16140	16090	16140	16080	1459
690	20241210	092100	1694164790	16100	16160	16180	16090	3520
691	20241210	092000	1637405590	16170	16140	16170	16100	3510
692	20241210	091900	1580785160	16140	16190	16210	16140	6497
693	20241210	091800	1475694460	16180	16150	16180	16130	3736
694	20241210	091700	1415310120	16150	16100	16150	16090	3998
695	20241210	091600	1350834040	16120	16060	16120	16060	8429
696	20241210	091500	1215265850	16060	16050	16070	16040	2288
697	20241210	091400	1178526620	16060	16010	16060	15990	2779
698	20241210	091300	1133983400	16000	16030	16030	15930	3265
699	20241210	091200	1081769170	16030	16040	16070	16010	4061
700	20241210	091100	1016620090	16040	16010	16090	16010	5014
701	20241210	091000	936079240	16030	15930	16080	15930	4740
702	20241210	090900	860108060	15960	16040	16040	15800	5729
703	20241210	090800	769048120	16020	15920	16050	15920	12603
704	20241210	090700	567257600	15980	15940	15980	15890	3556
705	20241210	090600	510618880	15940	15920	15950	15900	8693
706	20241210	090500	372160020	15950	15890	15960	15890	2425
707	20241210	090400	333530570	15890	15920	15980	15860	7640
708	20241210	090300	211882890	15920	15860	15950	15860	3070
709	20241210	090200	163021120	15860	15770	15900	15730	1888
710	20241210	090100	133139470	15780	15770	15800	15670	1205
711	20241210	090000	114165710	15950	15590	15950	15590	7292