KissMeData/214320/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	204400	694943480	19830	19830	19830	19830	296
3	20241206	204300	694943480	19830	19830	19830	19830	0
4	20241206	204200	694943480	19830	19830	19830	19830	0
5	20241206	204100	694943480	19830	19830	19830	19830	0
6	20241206	204000	694943480	19830	19830	19830	19830	0
7	20241206	203900	694943480	19830	19830	19830	19830	0
8	20241206	203800	694943480	19830	19830	19830	19830	0
9	20241206	203700	694943480	19830	19830	19830	19830	0
10	20241206	203600	694943480	19830	19830	19830	19830	0
11	20241206	203500	694943480	19830	19830	19830	19830	0
12	20241206	203400	694943480	19830	19830	19830	19830	0
13	20241206	203300	694943480	19830	19830	19830	19830	0
14	20241206	203200	694943480	19830	19830	19830	19830	0
15	20241206	203100	694943480	19830	19830	19830	19830	0
16	20241206	203000	694943480	19830	19830	19830	19830	0
17	20241206	202900	694943480	19830	19830	19830	19830	0
18	20241206	202800	694943480	19830	19830	19830	19830	0
19	20241206	202700	694943480	19830	19830	19830	19830	0
20	20241206	202600	694943480	19830	19830	19830	19830	0
21	20241206	202500	694943480	19830	19830	19830	19830	0
22	20241206	202400	694943480	19830	19830	19830	19830	0
23	20241206	202300	694943480	19830	19830	19830	19830	0
24	20241206	202200	694943480	19830	19830	19830	19830	0
25	20241206	202100	694943480	19830	19830	19830	19830	0
26	20241206	202000	694943480	19830	19830	19830	19830	0
27	20241206	201900	694943480	19830	19830	19830	19830	0
28	20241206	201800	694943480	19830	19830	19830	19830	0
29	20241206	201700	694943480	19830	19830	19830	19830	0
30	20241206	201600	694943480	19830	19830	19830	19830	0
31	20241206	201500	694943480	19830	19830	19830	19830	0
32	20241206	201400	694943480	19830	19830	19830	19830	296
33	20241206	201300	694943480	19830	19830	19830	19830	0
34	20241206	201200	694943480	19830	19830	19830	19830	0
35	20241206	201100	694943480	19830	19830	19830	19830	0
36	20241206	201000	694943480	19830	19830	19830	19830	0
37	20241206	200900	694943480	19830	19830	19830	19830	0
38	20241206	200800	694943480	19830	19830	19830	19830	0
39	20241206	200700	694943480	19830	19830	19830	19830	0
40	20241206	200600	694943480	19830	19830	19830	19830	0
41	20241206	200500	694943480	19830	19830	19830	19830	0
42	20241206	200400	694943480	19830	19830	19830	19830	0
43	20241206	200300	694943480	19830	19830	19830	19830	0
44	20241206	200200	694943480	19830	19830	19830	19830	0
45	20241206	200100	694943480	19830	19830	19830	19830	0
46	20241206	200000	694943480	19830	19830	19830	19830	0
47	20241206	195900	694943480	19830	19830	19830	19830	0
48	20241206	195800	694943480	19830	19830	19830	19830	0
49	20241206	195700	694943480	19830	19830	19830	19830	0
50	20241206	195600	694943480	19830	19830	19830	19830	0
51	20241206	195500	694943480	19830	19830	19830	19830	0
52	20241206	195400	694943480	19830	19830	19830	19830	0
53	20241206	195300	694943480	19830	19830	19830	19830	0
54	20241206	195200	694943480	19830	19830	19830	19830	0
55	20241206	195100	694943480	19830	19830	19830	19830	0
56	20241206	195000	694943480	19830	19830	19830	19830	0
57	20241206	194900	694943480	19830	19830	19830	19830	0
58	20241206	194800	694943480	19830	19830	19830	19830	0
59	20241206	194700	694943480	19830	19830	19830	19830	0
60	20241206	194600	694943480	19830	19830	19830	19830	0
61	20241206	194500	694943480	19830	19830	19830	19830	0
62	20241206	194400	694943480	19830	19830	19830	19830	296
63	20241206	194300	694943480	19830	19830	19830	19830	0
64	20241206	194200	694943480	19830	19830	19830	19830	0
65	20241206	194100	694943480	19830	19830	19830	19830	0
66	20241206	194000	694943480	19830	19830	19830	19830	0
67	20241206	193900	694943480	19830	19830	19830	19830	0
68	20241206	193800	694943480	19830	19830	19830	19830	0
69	20241206	193700	694943480	19830	19830	19830	19830	0
70	20241206	193600	694943480	19830	19830	19830	19830	0
71	20241206	193500	694943480	19830	19830	19830	19830	0
72	20241206	193400	694943480	19830	19830	19830	19830	0
73	20241206	193300	694943480	19830	19830	19830	19830	0
74	20241206	193200	694943480	19830	19830	19830	19830	0
75	20241206	193100	694943480	19830	19830	19830	19830	0
76	20241206	193000	694943480	19830	19830	19830	19830	0
77	20241206	192900	694943480	19830	19830	19830	19830	0
78	20241206	192800	694943480	19830	19830	19830	19830	0
79	20241206	192700	694943480	19830	19830	19830	19830	0
80	20241206	192600	694943480	19830	19830	19830	19830	0
81	20241206	192500	694943480	19830	19830	19830	19830	0
82	20241206	192400	694943480	19830	19830	19830	19830	0
83	20241206	192300	694943480	19830	19830	19830	19830	0
84	20241206	192200	694943480	19830	19830	19830	19830	0
85	20241206	192100	694943480	19830	19830	19830	19830	0
86	20241206	192000	694943480	19830	19830	19830	19830	0
87	20241206	191900	694943480	19830	19830	19830	19830	0
88	20241206	191800	694943480	19830	19830	19830	19830	0
89	20241206	191700	694943480	19830	19830	19830	19830	0
90	20241206	191600	694943480	19830	19830	19830	19830	0
91	20241206	191500	694943480	19830	19830	19830	19830	0
92	20241206	191400	694943480	19830	19830	19830	19830	296
93	20241206	191300	694943480	19830	19830	19830	19830	0
94	20241206	191200	694943480	19830	19830	19830	19830	0
95	20241206	191100	694943480	19830	19830	19830	19830	0
96	20241206	191000	694943480	19830	19830	19830	19830	0
97	20241206	190900	694943480	19830	19830	19830	19830	0
98	20241206	190800	694943480	19830	19830	19830	19830	0
99	20241206	190700	694943480	19830	19830	19830	19830	0
100	20241206	190600	694943480	19830	19830	19830	19830	0
101	20241206	190500	694943480	19830	19830	19830	19830	0
102	20241206	190400	694943480	19830	19830	19830	19830	0
103	20241206	190300	694943480	19830	19830	19830	19830	0
104	20241206	190200	694943480	19830	19830	19830	19830	0
105	20241206	190100	694943480	19830	19830	19830	19830	0
106	20241206	190000	694943480	19830	19830	19830	19830	0
107	20241206	185900	694943480	19830	19830	19830	19830	0
108	20241206	185800	694943480	19830	19830	19830	19830	0
109	20241206	185700	694943480	19830	19830	19830	19830	0
110	20241206	185600	694943480	19830	19830	19830	19830	0
111	20241206	185500	694943480	19830	19830	19830	19830	0
112	20241206	185400	694943480	19830	19830	19830	19830	0
113	20241206	185300	694943480	19830	19830	19830	19830	0
114	20241206	185200	694943480	19830	19830	19830	19830	0
115	20241206	185100	694943480	19830	19830	19830	19830	0
116	20241206	185000	694943480	19830	19830	19830	19830	0
117	20241206	184900	694943480	19830	19830	19830	19830	0
118	20241206	184800	694943480	19830	19830	19830	19830	0
119	20241206	184700	694943480	19830	19830	19830	19830	0
120	20241206	184600	694943480	19830	19830	19830	19830	0
121	20241206	184500	694943480	19830	19830	19830	19830	0
122	20241206	184400	694943480	19830	19830	19830	19830	296
123	20241206	184300	694943480	19830	19830	19830	19830	0
124	20241206	184200	694943480	19830	19830	19830	19830	0
125	20241206	184100	694943480	19830	19830	19830	19830	0
126	20241206	184000	694943480	19830	19830	19830	19830	0
127	20241206	183900	694943480	19830	19830	19830	19830	0
128	20241206	183800	694943480	19830	19830	19830	19830	0
129	20241206	183700	694943480	19830	19830	19830	19830	0
130	20241206	183600	694943480	19830	19830	19830	19830	0
131	20241206	183500	694943480	19830	19830	19830	19830	0
132	20241206	183400	694943480	19830	19830	19830	19830	0
133	20241206	183300	694943480	19830	19830	19830	19830	0
134	20241206	183200	694943480	19830	19830	19830	19830	0
135	20241206	183100	694943480	19830	19830	19830	19830	0
136	20241206	183000	694943480	19830	19830	19830	19830	0
137	20241206	182900	694943480	19830	19830	19830	19830	0
138	20241206	182800	694943480	19830	19830	19830	19830	0
139	20241206	182700	694943480	19830	19830	19830	19830	0
140	20241206	182600	694943480	19830	19830	19830	19830	0
141	20241206	182500	694943480	19830	19830	19830	19830	0
142	20241206	182400	694943480	19830	19830	19830	19830	0
143	20241206	182300	694943480	19830	19830	19830	19830	0
144	20241206	182200	694943480	19830	19830	19830	19830	0
145	20241206	182100	694943480	19830	19830	19830	19830	0
146	20241206	182000	694943480	19830	19830	19830	19830	0
147	20241206	181900	694943480	19830	19830	19830	19830	0
148	20241206	181800	694943480	19830	19830	19830	19830	0
149	20241206	181700	694943480	19830	19830	19830	19830	0
150	20241206	181600	694943480	19830	19830	19830	19830	0
151	20241206	181500	694943480	19830	19830	19830	19830	0
152	20241206	181400	694943480	19830	19830	19830	19830	296
153	20241206	181300	694943480	19830	19830	19830	19830	0
154	20241206	181200	694943480	19830	19830	19830	19830	0
155	20241206	181100	694943480	19830	19830	19830	19830	0
156	20241206	181000	694943480	19830	19830	19830	19830	0
157	20241206	180900	694943480	19830	19830	19830	19830	0
158	20241206	180800	694943480	19830	19830	19830	19830	0
159	20241206	180700	694943480	19830	19830	19830	19830	0
160	20241206	180600	694943480	19830	19830	19830	19830	0
161	20241206	180500	694943480	19830	19830	19830	19830	0
162	20241206	180400	694943480	19830	19830	19830	19830	0
163	20241206	180300	694943480	19830	19830	19830	19830	0
164	20241206	180200	694943480	19830	19830	19830	19830	0
165	20241206	180100	694943480	19830	19830	19830	19830	0
166	20241206	180000	694943480	19830	19830	19830	19830	0
167	20241206	175900	694943480	19830	19830	19830	19830	0
168	20241206	175800	694943480	19830	19830	19830	19830	0
169	20241206	175700	694943480	19830	19830	19830	19830	0
170	20241206	175600	694943480	19830	19830	19830	19830	0
171	20241206	175500	694943480	19830	19830	19830	19830	0
172	20241206	175400	694943480	19830	19830	19830	19830	0
173	20241206	175300	694943480	19830	19830	19830	19830	0
174	20241206	175200	694943480	19830	19830	19830	19830	0
175	20241206	175100	694943480	19830	19830	19830	19830	0
176	20241206	175000	694943480	19830	19830	19830	19830	0
177	20241206	174900	694943480	19830	19830	19830	19830	0
178	20241206	174800	694943480	19830	19830	19830	19830	0
179	20241206	174700	694943480	19830	19830	19830	19830	0
180	20241206	174600	694943480	19830	19830	19830	19830	0
181	20241206	174500	694943480	19830	19830	19830	19830	0
182	20241206	174400	694943480	19830	19830	19830	19830	296
183	20241206	174300	694943480	19830	19830	19830	19830	0
184	20241206	174200	694943480	19830	19830	19830	19830	0
185	20241206	174100	694943480	19830	19830	19830	19830	0
186	20241206	174000	694943480	19830	19830	19830	19830	0
187	20241206	173900	694943480	19830	19830	19830	19830	0
188	20241206	173800	694943480	19830	19830	19830	19830	0
189	20241206	173700	694943480	19830	19830	19830	19830	0
190	20241206	173600	694943480	19830	19830	19830	19830	0
191	20241206	173500	694943480	19830	19830	19830	19830	0
192	20241206	173400	694943480	19830	19830	19830	19830	0
193	20241206	173300	694943480	19830	19830	19830	19830	0
194	20241206	173200	694943480	19830	19830	19830	19830	0
195	20241206	173100	694943480	19830	19830	19830	19830	0
196	20241206	173000	694943480	19830	19830	19830	19830	0
197	20241206	172900	694943480	19830	19830	19830	19830	0
198	20241206	172800	694943480	19830	19830	19830	19830	0
199	20241206	172700	694943480	19830	19830	19830	19830	0
200	20241206	172600	694943480	19830	19830	19830	19830	0
201	20241206	172500	694943480	19830	19830	19830	19830	0
202	20241206	172400	694943480	19830	19830	19830	19830	0
203	20241206	172300	694943480	19830	19830	19830	19830	0
204	20241206	172200	694943480	19830	19830	19830	19830	0
205	20241206	172100	694943480	19830	19830	19830	19830	0
206	20241206	172000	694943480	19830	19830	19830	19830	0
207	20241206	171900	694943480	19830	19830	19830	19830	0
208	20241206	171800	694943480	19830	19830	19830	19830	0
209	20241206	171700	694943480	19830	19830	19830	19830	0
210	20241206	171600	694943480	19830	19830	19830	19830	0
211	20241206	171500	694943480	19830	19830	19830	19830	0
212	20241206	171400	694943480	19830	19830	19830	19830	296
213	20241206	171300	694943480	19830	19830	19830	19830	0
214	20241206	171200	694943480	19830	19830	19830	19830	0
215	20241206	171100	694943480	19830	19830	19830	19830	0
216	20241206	171000	694943480	19830	19830	19830	19830	0
217	20241206	170900	694943480	19830	19830	19830	19830	0
218	20241206	170800	694943480	19830	19830	19830	19830	0
219	20241206	170700	694943480	19830	19830	19830	19830	0
220	20241206	170600	694943480	19830	19830	19830	19830	0
221	20241206	170500	694943480	19830	19830	19830	19830	0
222	20241206	170400	694943480	19830	19830	19830	19830	0
223	20241206	170300	694943480	19830	19830	19830	19830	0
224	20241206	170200	694943480	19830	19830	19830	19830	0
225	20241206	170100	694943480	19830	19830	19830	19830	0
226	20241206	170000	694943480	19830	19830	19830	19830	0
227	20241206	165900	694943480	19830	19830	19830	19830	0
228	20241206	165800	694943480	19830	19830	19830	19830	0
229	20241206	165700	694943480	19830	19830	19830	19830	0
230	20241206	165600	694943480	19830	19830	19830	19830	0
231	20241206	165500	694943480	19830	19830	19830	19830	0
232	20241206	165400	694943480	19830	19830	19830	19830	0
233	20241206	165300	694943480	19830	19830	19830	19830	0
234	20241206	165200	694943480	19830	19830	19830	19830	0
235	20241206	165100	694943480	19830	19830	19830	19830	0
236	20241206	165000	694943480	19830	19830	19830	19830	0
237	20241206	164900	694943480	19830	19830	19830	19830	0
238	20241206	164800	694943480	19830	19830	19830	19830	0
239	20241206	164700	694943480	19830	19830	19830	19830	0
240	20241206	164600	694943480	19830	19830	19830	19830	0
241	20241206	164500	694943480	19830	19830	19830	19830	0
242	20241206	164400	694943480	19830	19830	19830	19830	296
243	20241206	164300	694943480	19830	19830	19830	19830	0
244	20241206	164200	694943480	19830	19830	19830	19830	0
245	20241206	164100	694943480	19830	19830	19830	19830	0
246	20241206	164000	694943480	19830	19830	19830	19830	0
247	20241206	163900	694943480	19830	19830	19830	19830	0
248	20241206	163800	694943480	19830	19830	19830	19830	0
249	20241206	163700	694943480	19830	19830	19830	19830	0
250	20241206	163600	694943480	19830	19830	19830	19830	0
251	20241206	163500	694943480	19830	19830	19830	19830	0
252	20241206	163400	694943480	19830	19830	19830	19830	0
253	20241206	163300	694943480	19830	19830	19830	19830	0
254	20241206	163200	694943480	19830	19830	19830	19830	0
255	20241206	163100	694943480	19830	19830	19830	19830	0
256	20241206	163000	694943480	19830	19830	19830	19830	0
257	20241206	162900	694943480	19830	19830	19830	19830	0
258	20241206	162800	694943480	19830	19830	19830	19830	0
259	20241206	162700	694943480	19830	19830	19830	19830	0
260	20241206	162600	694943480	19830	19830	19830	19830	0
261	20241206	162500	694943480	19830	19830	19830	19830	0
262	20241206	162400	694943480	19830	19830	19830	19830	0
263	20241206	162300	694943480	19830	19830	19830	19830	0
264	20241206	162200	694943480	19830	19830	19830	19830	0
265	20241206	162100	694943480	19830	19830	19830	19830	0
266	20241206	162000	694943480	19830	19830	19830	19830	0
267	20241206	161900	694943480	19830	19830	19830	19830	0
268	20241206	161800	694943480	19830	19830	19830	19830	0
269	20241206	161700	694943480	19830	19830	19830	19830	0
270	20241206	161600	694943480	19830	19830	19830	19830	0
271	20241206	161500	694943480	19830	19830	19830	19830	0
272	20241206	161400	694943480	19830	19830	19830	19830	296
273	20241206	161300	694943480	19830	19830	19830	19830	0
274	20241206	161200	694943480	19830	19830	19830	19830	0
275	20241206	161100	694943480	19830	19830	19830	19830	0
276	20241206	161000	694943480	19830	19830	19830	19830	0
277	20241206	160900	694943480	19830	19830	19830	19830	0
278	20241206	160800	694943480	19830	19830	19830	19830	0
279	20241206	160700	694943480	19830	19830	19830	19830	0
280	20241206	160600	694943480	19830	19830	19830	19830	0
281	20241206	160500	694943480	19830	19830	19830	19830	0
282	20241206	160400	694943480	19830	19830	19830	19830	0
283	20241206	160300	694943480	19830	19830	19830	19830	0
284	20241206	160200	694943480	19830	19830	19830	19830	0
285	20241206	160100	694943480	19830	19830	19830	19830	0
286	20241206	160000	694943480	19830	19830	19830	19830	0
287	20241206	155900	694943480	19830	19830	19830	19830	0
288	20241206	155800	694943480	19830	19830	19830	19830	0
289	20241206	155700	694943480	19830	19830	19830	19830	0
290	20241206	155600	694943480	19830	19830	19830	19830	0
291	20241206	155500	694943480	19830	19830	19830	19830	0
292	20241206	155400	694943480	19830	19830	19830	19830	0
293	20241206	155300	694943480	19830	19830	19830	19830	0
294	20241206	155200	694943480	19830	19830	19830	19830	0
295	20241206	155100	694943480	19830	19830	19830	19830	0
296	20241206	155000	694943480	19830	19830	19830	19830	0
297	20241206	154900	694943480	19830	19830	19830	19830	0
298	20241206	154800	694943480	19830	19830	19830	19830	0
299	20241206	154700	694943480	19830	19830	19830	19830	0
300	20241206	154600	694943480	19830	19830	19830	19830	0
301	20241206	154500	694943480	19830	19830	19830	19830	0
302	20241206	154400	694943480	19830	19830	19830	19830	296
303	20241206	154300	694943480	19830	19830	19830	19830	0
304	20241206	154200	694943480	19830	19830	19830	19830	0
305	20241206	154100	694943480	19830	19830	19830	19830	0
306	20241206	154000	694943480	19830	19830	19830	19830	0
307	20241206	153900	694943480	19830	19830	19830	19830	0
308	20241206	153800	694943480	19830	19830	19830	19830	0
309	20241206	153700	694943480	19830	19830	19830	19830	0
310	20241206	153600	694943480	19830	19830	19830	19830	0
311	20241206	153500	694943480	19830	19830	19830	19830	0
312	20241206	153400	694943480	19830	19830	19830	19830	0
313	20241206	153300	694943480	19830	19830	19830	19830	0
314	20241206	153200	694943480	19830	19830	19830	19830	0
315	20241206	153100	694943480	19830	19830	19830	19830	0
316	20241206	153000	694943480	19830	19830	19830	19830	296
317	20241206	152900	689073800	20000	20000	20000	20000	0
318	20241206	152800	689073800	20000	20000	20000	20000	0
319	20241206	152700	689073800	20000	20000	20000	20000	0
320	20241206	152600	689073800	20000	20000	20000	20000	0
321	20241206	152500	689073800	20000	20000	20000	20000	0
322	20241206	152400	689073800	20000	20000	20000	20000	0
323	20241206	152300	689073800	20000	20000	20000	20000	0
324	20241206	152200	689073800	20000	20000	20000	20000	0
325	20241206	152100	689073800	20000	20000	20000	20000	0
326	20241206	152000	689073800	20000	20000	20000	20000	0
327	20241206	151900	689073800	20000	20000	20000	20000	40
328	20241206	151800	688273800	19980	20000	20000	19980	132
329	20241206	151700	685636260	19980	19950	19980	19950	1215
330	20241206	151600	661364280	19960	19940	19980	19940	52
331	20241206	151500	660327280	19940	19940	19940	19940	44
332	20241206	151400	659449920	19950	19900	19950	19900	272
333	20241206	151300	654026660	19900	19910	19940	19890	74
334	20241206	151200	652554020	19910	19900	19980	19890	83
335	20241206	151100	650902100	19980	19890	19980	19890	62
336	20241206	151000	649668150	19890	19850	19960	19850	55
337	20241206	150900	648574380	19850	19850	19960	19840	87
338	20241206	150800	646847730	19970	19850	19970	19840	44
339	20241206	150700	645974260	19980	19860	19980	19850	44
340	20241206	150600	645100540	19860	19900	20050	19850	471
341	20241206	150500	635723610	19870	19860	19900	19860	46
342	20241206	150400	634809870	19860	19880	19880	19860	66
343	20241206	150300	633498480	19880	19900	19950	19880	55
344	20241206	150200	632404220	19900	19900	19910	19890	88
345	20241206	150100	630652760	19910	19920	19920	19910	84
346	20241206	150000	628980250	19920	19920	19960	19920	55
347	20241206	145900	627884240	19950	19920	20050	19920	92
348	20241206	145800	626050010	19920	19910	19940	19910	136
349	20241206	145700	623340340	19880	19880	19880	19880	43
350	20241206	145600	622485500	19880	19900	19900	19880	77
351	20241206	145500	620954060	19870	19900	19900	19870	44
352	20241206	145400	620079750	19860	19860	19880	19860	89
353	20241206	145300	618312150	19900	19870	19900	19870	45
354	20241206	145200	617417960	19880	19880	19880	19860	47
355	20241206	145100	616484460	19860	19860	19860	19860	43
356	20241206	145000	615630480	19880	19870	19880	19870	64
357	20241206	144900	614358790	19870	19890	19890	19870	53
358	20241206	144800	613305600	19860	19870	19870	19860	83
359	20241206	144700	611656790	19890	19870	19890	19870	44
360	20241206	144600	610782490	19880	19870	19890	19870	99
361	20241206	144500	608814790	19880	19870	19880	19870	49
362	20241206	144400	607841100	19880	19880	19880	19880	36
363	20241206	144300	607125420	19870	19850	19870	19850	49
364	20241206	144200	606152650	19850	19870	19870	19850	45
365	20241206	144100	605258950	19870	19860	19880	19860	104
366	20241206	144000	603193010	19870	19890	19890	19870	44
367	20241206	143900	602318710	19870	19890	19890	19870	44
368	20241206	143800	601444410	19890	19860	19900	19860	88
369	20241206	143700	599695370	19880	19890	19890	19860	410
370	20241206	143600	591547330	19890	19900	19900	19880	48
371	20241206	143500	590592580	19890	19880	19890	19880	44
372	20241206	143400	589717850	19900	19880	19900	19880	57
373	20241206	143300	588583590	19880	19880	19890	19870	51
374	20241206	143200	587570130	19870	19880	19880	19870	45
375	20241206	143100	586675970	19880	19880	19880	19870	83
376	20241206	143000	585026360	19890	19890	19890	19880	56
377	20241206	142900	583912970	19890	19890	19890	19890	38
378	20241206	142800	583157150	19900	19900	19900	19900	27
379	20241206	142700	582619850	19900	19900	19910	19900	49
380	20241206	142600	581644740	19910	19910	19910	19910	26
381	20241206	142500	581127080	19920	19920	19920	19910	59
382	20241206	142400	579952270	19920	19920	19920	19920	33
383	20241206	142300	579294910	19910	19950	19950	19910	36
384	20241206	142200	578577770	19940	19940	19940	19940	56
385	20241206	142100	577461130	19960	19880	19960	19880	56
386	20241206	142000	576347480	19880	19890	19890	19870	79
387	20241206	141900	574776740	19890	19890	19930	19870	123
388	20241206	141800	572331360	19880	19890	19890	19870	117
389	20241206	141700	570006040	19890	19880	19890	19870	91
390	20241206	141600	568196990	19870	19860	19870	19860	6
391	20241206	141500	568077780	19870	19870	19890	19860	135
392	20241206	141400	565394660	19870	19870	19870	19860	48
393	20241206	141300	564440950	19870	19870	19870	19870	47
394	20241206	141200	563507060	19870	19870	19880	19870	53
395	20241206	141100	562453940	19880	19890	19890	19880	33
396	20241206	141000	561797850	19880	19870	19880	19870	77
397	20241206	140900	560267570	19880	19870	19880	19870	49
398	20241206	140800	559293930	19880	19880	19890	19880	109
399	20241206	140700	557126720	19880	19880	19890	19880	110
400	20241206	140600	554939890	19890	19880	19890	19880	76
401	20241206	140500	553429000	19890	19890	19890	19880	46
402	20241206	140400	552514100	19880	19890	19890	19880	52
403	20241206	140300	551480300	19880	19880	19880	19880	47
404	20241206	140200	550545940	19880	19880	19890	19880	81
405	20241206	140100	548935370	19880	19890	19890	19880	51
406	20241206	140000	547921470	19890	19880	19890	19880	64
407	20241206	135900	546648990	19890	19880	19890	19880	76
408	20241206	135800	545137820	19880	19890	19890	19880	49
409	20241206	135700	544163690	19880	19890	19890	19880	8
410	20241206	135600	544004610	19890	19880	19890	19880	87
411	20241206	135500	542274710	19890	19890	19900	19890	13
412	20241206	135400	542016130	19890	19890	19890	19890	50
413	20241206	135300	541021630	19890	19900	19900	19890	56
414	20241206	135200	539907690	19900	19900	19910	19900	59
415	20241206	135100	538733580	19900	19910	19910	19900	44
416	20241206	135000	537857580	19920	19910	19920	19910	52
417	20241206	134900	536822210	19920	19920	19930	19920	9
418	20241206	134800	536642920	19920	19920	19930	19920	59
419	20241206	134700	535467070	19920	19930	19930	19920	11
420	20241206	134600	535247900	19970	19920	19970	19910	19
421	20241206	134500	534868970	19910	19910	19910	19900	7
422	20241206	134400	534729650	19900	19900	19900	19900	4
423	20241206	134300	534650050	19910	19910	19910	19910	34
424	20241206	134200	533973110	19910	19910	19910	19910	6
425	20241206	134100	533853650	19910	19910	19910	19910	59
426	20241206	134000	532678960	19920	19910	19920	19910	23
427	20241206	133900	532221020	19900	19900	19900	19900	2
428	20241206	133800	532181220	19890	19890	19890	19890	0
429	20241206	133700	532181220	19890	19860	19890	19860	115
430	20241206	133600	529893990	19860	19840	19860	19840	158
431	20241206	133500	526757670	19840	19840	19840	19840	30
432	20241206	133400	526162470	19850	19840	19850	19840	134
433	20241206	133300	523502930	19850	19870	19880	19850	32
434	20241206	133200	522867410	19860	19840	19890	19840	128
435	20241206	133100	520324140	19840	19840	19840	19840	30
436	20241206	133000	519728940	19840	19830	19880	19830	157
437	20241206	132900	516612930	19840	19810	19840	19810	139
438	20241206	132800	513857250	19820	19820	19820	19820	3
439	20241206	132700	513797790	19820	19840	19840	19820	116
440	20241206	132600	511497780	19840	19840	19840	19830	63
441	20241206	132500	510247870	19840	19850	19850	19840	18
442	20241206	132400	509890670	19860	19870	19870	19860	44
443	20241206	132300	509016820	19860	19880	19880	19860	22
444	20241206	132200	508579680	19880	19880	19880	19880	68
445	20241206	132100	507227840	19890	19900	19900	19890	9
446	20241206	132000	507048820	19890	19920	19920	19880	145
447	20241206	131900	504162190	19930	19940	19940	19930	58
448	20241206	131800	503006210	19950	19960	19960	19940	114
449	20241206	131700	500732200	19950	19960	19960	19950	67
450	20241206	131600	499395430	19960	19960	19970	19960	57
451	20241206	131500	498257310	19990	19970	20000	19960	248
452	20241206	131400	493304290	19950	19940	19950	19930	51
453	20241206	131300	492287430	19920	19920	19920	19920	35
454	20241206	131200	491590230	19930	19930	19930	19930	48
455	20241206	131100	490633590	19930	19930	19930	19930	16
456	20241206	131000	490314710	19940	19940	19940	19940	17
457	20241206	130900	489975730	19950	19940	19950	19940	90
458	20241206	130800	488181120	19930	19930	19930	19930	29
459	20241206	130700	487603150	19940	19920	19940	19920	30
460	20241206	130600	487005530	19910	19910	19910	19910	0
461	20241206	130500	487005530	19910	19920	19970	19910	38
462	20241206	130400	486248700	19900	19910	19910	19900	31
463	20241206	130300	485631790	19900	19900	19900	19900	0
464	20241206	130200	485631790	19900	19900	19900	19900	1
465	20241206	130100	485611890	19970	19900	19970	19880	181
466	20241206	130000	482010290	19910	19990	19990	19910	374
467	20241206	125900	474547070	19990	19990	19990	19990	1
468	20241206	125800	474527080	19990	19990	19990	19990	59
469	20241206	125700	473347670	19990	19990	19990	19990	0
470	20241206	125600	473347670	19990	19970	19990	19970	3
471	20241206	125500	473287730	19970	19970	19970	19970	2
472	20241206	125400	473247790	19960	19960	19960	19960	3
473	20241206	125300	473187910	19960	19960	19960	19960	30
474	20241206	125200	472589110	19960	19960	19960	19960	2
475	20241206	125100	472549190	19960	19960	19960	19960	4
476	20241206	125000	472469350	19960	19960	19960	19960	28
477	20241206	124900	471910470	19950	19990	19990	19950	415
478	20241206	124800	463624720	19970	19990	19990	19970	41
479	20241206	124700	462805810	19990	19990	19990	19980	91
480	20241206	124600	460987320	19990	19990	19990	19990	1
481	20241206	124500	460967330	20000	20000	20000	19990	37
482	20241206	124400	460227680	20000	20000	20000	20000	5
483	20241206	124300	460127680	20000	20000	20000	20000	1
484	20241206	124200	460107680	20000	19990	20000	19990	36
485	20241206	124100	459388030	19990	20050	20050	19990	76
486	20241206	124000	457868040	20050	20050	20050	20050	5
487	20241206	123900	457767790	20050	20050	20050	20050	51
488	20241206	123800	456745240	20050	20050	20050	20050	0
489	20241206	123700	456745240	20050	20050	20050	20000	76
490	20241206	123600	455224940	20050	20000	20050	20000	32
491	20241206	123500	454583390	20050	20050	20050	20050	0
492	20241206	123400	454583390	20050	19990	20050	19990	2
493	20241206	123300	454543350	20050	20050	20100	20000	84
494	20241206	123200	452861550	20050	20050	20050	20050	2
495	20241206	123100	452821450	20000	20050	20050	20000	83
496	20241206	123000	451159300	20050	20050	20050	20050	6
497	20241206	122900	451039000	20050	20050	20050	20050	1
498	20241206	122800	451018950	20050	20050	20050	20050	28
499	20241206	122700	450457550	20050	20000	20050	20000	2
500	20241206	122600	450417500	20050	20050	20050	20050	6
501	20241206	122500	450297200	20050	20050	20050	20000	112
502	20241206	122400	448053600	20050	20050	20050	20050	1
503	20241206	122300	448033550	20050	20050	20050	20050	3
504	20241206	122200	447973400	20050	20050	20050	20050	30
505	20241206	122100	447371900	20050	20050	20050	20050	3
506	20241206	122000	447311750	20050	20050	20050	20050	15
507	20241206	121900	447011000	20050	20050	20050	20050	49
508	20241206	121800	446028550	20050	20050	20050	20050	2
509	20241206	121700	445988450	20050	20000	20050	20000	11
510	20241206	121600	445768400	20000	20000	20050	20000	40
511	20241206	121500	444968200	20050	20050	20050	20050	3
512	20241206	121400	444908050	20050	20050	20050	20050	29
513	20241206	121300	444326600	20050	20050	20050	20050	14
514	20241206	121200	444045900	20050	20050	20050	20050	17
515	20241206	121100	443705050	20050	20050	20050	20050	31
516	20241206	121000	443083500	20000	20050	20050	20000	4
517	20241206	120900	443003450	20050	20050	20050	20050	5
518	20241206	120800	442903200	20050	20050	20050	20050	35
519	20241206	120700	442201450	20050	20050	20050	20050	2
520	20241206	120600	442161350	20050	20000	20050	20000	34
521	20241206	120500	441480800	20000	20000	20000	20000	8
522	20241206	120400	441320800	20000	20000	20000	20000	1
523	20241206	120300	441300800	20000	20000	20000	20000	30
524	20241206	120200	440700800	20000	20000	20000	20000	6
525	20241206	120100	440580800	20000	20000	20000	20000	29
526	20241206	120000	440000800	20050	20050	20050	20050	55
527	20241206	115900	438898050	20050	20050	20050	20050	4
528	20241206	115800	438817850	20050	20000	20050	20000	3
529	20241206	115700	438757800	20050	20050	20050	20000	92
530	20241206	115600	436915700	20050	20000	20050	20000	5
531	20241206	115500	436815500	20050	20050	20050	20050	3
532	20241206	115400	436755350	20000	20000	20000	19980	3
533	20241206	115300	436695370	19980	19980	19980	19980	1
534	20241206	115200	436675390	19990	20050	20050	19990	194
535	20241206	115100	432794200	20050	20100	20100	20050	124
536	20241206	115000	430307950	20100	20100	20100	20100	0
537	20241206	114900	430307950	20100	20050	20100	20050	173
538	20241206	114800	426837850	20050	20050	20050	20050	6
539	20241206	114700	426717550	20050	20050	20050	20050	8
540	20241206	114600	426557150	20050	20050	20100	20050	87
541	20241206	114500	424812750	20050	20050	20050	20050	6
542	20241206	114400	424692450	20050	20050	20050	20050	0
543	20241206	114300	424692450	20050	20050	20050	20050	1
544	20241206	114200	424672400	20000	20050	20050	20000	149
545	20241206	114100	421692350	20050	20050	20050	20050	33
546	20241206	114000	421030700	20050	20050	20050	20050	1
547	20241206	113900	421010650	20050	20050	20050	20050	108
548	20241206	113800	418845250	20050	20050	20050	20050	58
549	20241206	113700	417682350	20050	20050	20050	20050	3
550	20241206	113600	417622200	20050	20000	20050	20000	2
551	20241206	113500	417582150	20050	20050	20050	20050	14
552	20241206	113400	417301450	20050	20050	20050	20050	20
553	20241206	113300	416900450	20000	19980	20000	19980	16
554	20241206	113200	416580750	19990	19990	19990	19990	183
555	20241206	113100	412922580	19970	19990	19990	19970	100
556	20241206	113000	410925480	19990	19960	19990	19960	114
557	20241206	112900	408646660	19960	20050	20050	19960	705
558	20241206	112800	394563720	20000	20000	20000	20000	5
559	20241206	112700	394463720	20050	20000	20050	20000	107
560	20241206	112600	392323620	19990	19980	20000	19980	5
561	20241206	112500	392223670	19990	20000	20000	19970	511
562	20241206	112400	382013820	20050	20050	20050	20050	59
563	20241206	112300	380830870	20050	20050	20050	20050	21
564	20241206	112200	380409820	20050	20050	20050	20050	3
565	20241206	112100	380349670	20050	20050	20050	20000	105
566	20241206	112000	378244720	20050	20000	20050	20000	88
567	20241206	111900	376484420	19990	19980	20000	19980	21
568	20241206	111800	376064450	19960	19950	20050	19950	175
569	20241206	111700	372571270	19950	19950	19950	19950	8
570	20241206	111600	372411670	19940	19940	19940	19940	3
571	20241206	111500	372351850	19930	19950	19950	19930	14
572	20241206	111400	372072680	19950	19990	19990	19950	4
573	20241206	111300	371992760	19990	19990	19990	19990	34
574	20241206	111200	371313100	19950	19910	19950	19910	11
575	20241206	111100	371093690	19910	19880	20000	19880	281
576	20241206	111000	365486210	19990	20000	20000	19840	883
577	20241206	110900	347872790	20000	19990	20000	19990	11
578	20241206	110800	347652870	20050	19980	20050	19980	176
579	20241206	110700	344131810	19980	19920	19980	19920	28
580	20241206	110600	343572880	19910	19920	19930	19910	6
581	20241206	110500	343453330	19910	19900	19910	19900	58
582	20241206	110400	342298560	19900	19920	19920	19900	85
583	20241206	110300	340606210	19930	19970	19980	19930	490
584	20241206	110200	330825380	19990	19830	19990	19830	1936
585	20241206	110100	292353910	19830	19830	19830	19830	5
586	20241206	110000	292254760	19830	19800	19830	19800	26
587	20241206	105900	291739290	19780	19770	19830	19770	9
588	20241206	105800	291561230	19830	19750	19830	19750	113
589	20241206	105700	289328260	19720	19720	19720	19720	0
590	20241206	105600	289328260	19720	19740	19740	19720	52
591	20241206	105500	288302720	19790	19740	19790	19740	16
592	20241206	105400	287986680	19740	19730	19750	19730	280
593	20241206	105300	282461530	19730	19810	19810	19730	1963
594	20241206	105200	243615330	19810	19820	19820	19810	539
595	20241206	105100	232935400	19830	19830	19830	19830	76
596	20241206	105000	231428320	19840	19840	19840	19840	0
597	20241206	104900	231428320	19840	19850	19850	19840	41
598	20241206	104800	230614870	19850	19850	19850	19850	1
599	20241206	104700	230595020	19830	19840	19850	19820	465
600	20241206	104600	221371440	19830	19860	19860	19830	501
601	20241206	104500	211431160	19860	19860	19870	19860	32
602	20241206	104400	210795340	19900	19860	19900	19860	251
603	20241206	104300	205809010	19870	19870	19870	19850	74
604	20241206	104200	204339150	19860	19880	19880	19860	166
605	20241206	104100	201042050	19900	19940	19940	19900	363
606	20241206	104000	193815310	19940	19930	19940	19930	16
607	20241206	103900	193496290	19930	19930	19930	19930	0
608	20241206	103800	193496290	19930	19920	19930	19920	8
609	20241206	103700	193336900	19920	19900	19920	19900	17
610	20241206	103600	192998420	19890	19890	19890	19890	2
611	20241206	103500	192958640	19900	19890	19900	19890	12
612	20241206	103400	192719900	19890	19880	19890	19880	71
613	20241206	103300	191307720	19890	19890	19890	19890	0
614	20241206	103200	191307720	19890	19890	19890	19890	0
615	20241206	103100	191307720	19890	19870	19890	19870	58
616	20241206	103000	190155100	19870	19870	19870	19870	14
617	20241206	102900	189876920	19870	19860	19870	19860	18
618	20241206	102800	189519280	19860	19860	19860	19860	0
619	20241206	102700	189519280	19860	19860	19860	19860	0
620	20241206	102600	189519280	19860	19850	19860	19850	4
621	20241206	102500	189439860	19840	19850	19850	19840	7
622	20241206	102400	189300950	19850	19850	19850	19840	43
623	20241206	102300	188447420	19850	19870	19870	19840	89
624	20241206	102200	186680860	19860	19860	19860	19860	0
625	20241206	102100	186680860	19860	19860	19880	19850	607
626	20241206	102000	174629730	19860	19880	19890	19860	732
627	20241206	101900	160078300	19890	19890	19890	19890	9
628	20241206	101800	159899290	19890	19880	19890	19880	23
629	20241206	101700	159441930	19880	19880	19880	19880	10
630	20241206	101600	159243130	19870	19870	19870	19870	2
631	20241206	101500	159203390	19880	19880	19880	19870	7
632	20241206	101400	159064240	19880	19900	19900	19870	280
633	20241206	101300	153494810	19900	19900	19900	19900	4
634	20241206	101200	153415210	19910	19920	19930	19910	98
635	20241206	101100	151463900	19910	19920	19920	19910	2
636	20241206	101000	151424070	19910	19920	19920	19910	8
637	20241206	100900	151264720	19920	19930	19930	19920	18
638	20241206	100800	150906130	19940	19940	19940	19940	0
639	20241206	100700	150906130	19940	19930	19940	19930	12
640	20241206	100600	150666960	19930	19930	19930	19930	6
641	20241206	100500	150547380	19940	19940	19940	19940	5
642	20241206	100400	150447680	19930	19930	19930	19930	14
643	20241206	100300	150168660	19930	19930	19930	19930	0
644	20241206	100200	150168660	19930	19920	19930	19920	21
645	20241206	100100	149750230	19940	19930	19940	19930	13
646	20241206	100000	149491130	19930	19940	19940	19930	13
647	20241206	095900	149231930	19920	19920	19920	19920	0
648	20241206	095800	149231930	19920	19920	19920	19920	1
649	20241206	095700	149212010	19920	19940	19960	19920	772
650	20241206	095600	133818750	19930	19890	19930	19890	10
651	20241206	095500	133619660	19930	19860	19930	19840	1177
652	20241206	095400	110250420	19870	19870	19980	19860	163
653	20241206	095300	107009940	19860	19900	19950	19860	424
654	20241206	095200	98586060	19910	19890	19910	19890	7
655	20241206	095100	98446710	19890	19880	19910	19880	227
656	20241206	095000	93932440	19920	19990	19990	19880	1131
657	20241206	094900	71380250	20000	20000	20000	19990	33
658	20241206	094800	70720520	19980	19980	19980	19980	68
659	20241206	094700	69361880	19980	19980	19980	19980	14
660	20241206	094600	69082160	19980	19980	19980	19980	0
661	20241206	094500	69082160	19980	19980	19980	19980	10
662	20241206	094400	68882360	19980	19980	19980	19980	10
663	20241206	094300	68682560	19970	19980	19980	19970	16
664	20241206	094200	68362890	19980	19980	19980	19980	3
665	20241206	094100	68302950	19980	19980	19980	19980	11
666	20241206	094000	68083170	19980	19980	19980	19980	8
667	20241206	093900	67923330	19980	19980	19980	19980	1
668	20241206	093800	67903350	19980	19980	19980	19980	5
669	20241206	093700	67803450	19970	19970	19970	19970	11
670	20241206	093600	67583780	19970	19970	19970	19970	7
671	20241206	093500	67443990	19970	19970	19980	19970	13
672	20241206	093400	67184360	19960	19960	19960	19960	0
673	20241206	093300	67184360	19960	19950	19960	19950	99
674	20241206	093200	65209260	19950	19980	19980	19950	71
675	20241206	093100	63791680	19980	19980	19980	19980	3
676	20241206	093000	63731740	19980	19990	19990	19970	91
677	20241206	092900	61914220	20050	20050	20050	20050	0
678	20241206	092800	61914220	20050	19980	20050	19980	14
679	20241206	092700	61634010	19960	19960	19960	19960	1
680	20241206	092600	61614050	19970	19970	19970	19970	0
681	20241206	092500	61614050	19970	19950	19970	19930	238
682	20241206	092400	56868380	19950	19950	19950	19930	757
683	20241206	092300	41778350	19960	19980	19980	19960	165
684	20241206	092200	38484570	19980	20000	20000	19980	110
685	20241206	092100	36285550	20050	20050	20050	20050	0
686	20241206	092000	36285550	20050	20050	20050	20050	59
687	20241206	091900	35102600	20050	20100	20100	20050	37
688	20241206	091800	34360200	20100	20100	20100	20100	9
689	20241206	091700	34179300	20050	20050	20050	20050	0
690	20241206	091600	34179300	20050	20050	20050	20050	17
691	20241206	091500	33838450	20100	20100	20100	20100	5
692	20241206	091400	33737950	20100	20100	20100	20100	12
693	20241206	091300	33496750	20050	20050	20050	20050	2
694	20241206	091200	33456650	20100	20100	20100	20100	5
695	20241206	091100	33356150	20100	20050	20100	20050	21
696	20241206	091000	32934100	20100	20050	20100	20050	6
697	20241206	090900	32813700	20050	20050	20050	20050	13
698	20241206	090800	32553050	20050	20050	20050	20050	2
699	20241206	090700	32512950	20000	20000	20050	20000	19
700	20241206	090600	32132550	20050	20050	20050	20050	1
701	20241206	090500	32112500	20050	20050	20050	20050	0
702	20241206	090400	32112500	20050	20100	20100	20050	102
703	20241206	090300	30063300	20100	20000	20150	20000	568
704	20241206	090200	18649650	20000	19990	20000	19990	226
705	20241206	090100	14131470	19990	19850	19990	19850	643
706	20241206	090000	1349660	19850	19850	19850	19840	68