KissMeData/058610/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193500	4038122200	19820	19820	19820	19820	42481
3	20241212	193400	4038122200	19820	19820	19820	19820	0
4	20241212	193300	4038122200	19820	19820	19820	19820	0
5	20241212	193200	4038122200	19820	19820	19820	19820	0
6	20241212	193100	4038122200	19820	19820	19820	19820	0
7	20241212	193000	4038122200	19820	19820	19820	19820	0
8	20241212	192900	4038122200	19820	19820	19820	19820	0
9	20241212	192800	4038122200	19820	19820	19820	19820	0
10	20241212	192700	4038122200	19820	19820	19820	19820	0
11	20241212	192600	4038122200	19820	19820	19820	19820	0
12	20241212	192500	4038122200	19820	19820	19820	19820	0
13	20241212	192400	4038122200	19820	19820	19820	19820	0
14	20241212	192300	4038122200	19820	19820	19820	19820	0
15	20241212	192200	4038122200	19820	19820	19820	19820	0
16	20241212	192100	4038122200	19820	19820	19820	19820	0
17	20241212	192000	4038122200	19820	19820	19820	19820	0
18	20241212	191900	4038122200	19820	19820	19820	19820	0
19	20241212	191800	4038122200	19820	19820	19820	19820	0
20	20241212	191700	4038122200	19820	19820	19820	19820	0
21	20241212	191600	4038122200	19820	19820	19820	19820	0
22	20241212	191500	4038122200	19820	19820	19820	19820	0
23	20241212	191400	4038122200	19820	19820	19820	19820	0
24	20241212	191300	4038122200	19820	19820	19820	19820	0
25	20241212	191200	4038122200	19820	19820	19820	19820	0
26	20241212	191100	4038122200	19820	19820	19820	19820	0
27	20241212	191000	4038122200	19820	19820	19820	19820	0
28	20241212	190900	4038122200	19820	19820	19820	19820	0
29	20241212	190800	4038122200	19820	19820	19820	19820	0
30	20241212	190700	4038122200	19820	19820	19820	19820	0
31	20241212	190600	4038122200	19820	19820	19820	19820	0
32	20241212	190500	4038122200	19820	19820	19820	19820	42481
33	20241212	190400	4038122200	19820	19820	19820	19820	0
34	20241212	190300	4038122200	19820	19820	19820	19820	0
35	20241212	190200	4038122200	19820	19820	19820	19820	0
36	20241212	190100	4038122200	19820	19820	19820	19820	0
37	20241212	190000	4038122200	19820	19820	19820	19820	0
38	20241212	185900	4038122200	19820	19820	19820	19820	0
39	20241212	185800	4038122200	19820	19820	19820	19820	0
40	20241212	185700	4038122200	19820	19820	19820	19820	0
41	20241212	185600	4038122200	19820	19820	19820	19820	0
42	20241212	185500	4038122200	19820	19820	19820	19820	0
43	20241212	185400	4038122200	19820	19820	19820	19820	0
44	20241212	185300	4038122200	19820	19820	19820	19820	0
45	20241212	185200	4038122200	19820	19820	19820	19820	0
46	20241212	185100	4038122200	19820	19820	19820	19820	0
47	20241212	185000	4038122200	19820	19820	19820	19820	0
48	20241212	184900	4038122200	19820	19820	19820	19820	0
49	20241212	184800	4038122200	19820	19820	19820	19820	0
50	20241212	184700	4038122200	19820	19820	19820	19820	0
51	20241212	184600	4038122200	19820	19820	19820	19820	0
52	20241212	184500	4038122200	19820	19820	19820	19820	0
53	20241212	184400	4038122200	19820	19820	19820	19820	0
54	20241212	184300	4038122200	19820	19820	19820	19820	0
55	20241212	184200	4038122200	19820	19820	19820	19820	0
56	20241212	184100	4038122200	19820	19820	19820	19820	0
57	20241212	184000	4038122200	19820	19820	19820	19820	0
58	20241212	183900	4038122200	19820	19820	19820	19820	0
59	20241212	183800	4038122200	19820	19820	19820	19820	0
60	20241212	183700	4038122200	19820	19820	19820	19820	0
61	20241212	183600	4038122200	19820	19820	19820	19820	0
62	20241212	183500	4038122200	19820	19820	19820	19820	42481
63	20241212	183400	4038122200	19820	19820	19820	19820	0
64	20241212	183300	4038122200	19820	19820	19820	19820	0
65	20241212	183200	4038122200	19820	19820	19820	19820	0
66	20241212	183100	4038122200	19820	19820	19820	19820	0
67	20241212	183000	4038122200	19820	19820	19820	19820	0
68	20241212	182900	4038122200	19820	19820	19820	19820	0
69	20241212	182800	4038122200	19820	19820	19820	19820	0
70	20241212	182700	4038122200	19820	19820	19820	19820	0
71	20241212	182600	4038122200	19820	19820	19820	19820	0
72	20241212	182500	4038122200	19820	19820	19820	19820	0
73	20241212	182400	4038122200	19820	19820	19820	19820	0
74	20241212	182300	4038122200	19820	19820	19820	19820	0
75	20241212	182200	4038122200	19820	19820	19820	19820	0
76	20241212	182100	4038122200	19820	19820	19820	19820	0
77	20241212	182000	4038122200	19820	19820	19820	19820	0
78	20241212	181900	4038122200	19820	19820	19820	19820	0
79	20241212	181800	4038122200	19820	19820	19820	19820	0
80	20241212	181700	4038122200	19820	19820	19820	19820	0
81	20241212	181600	4038122200	19820	19820	19820	19820	0
82	20241212	181500	4038122200	19820	19820	19820	19820	0
83	20241212	181400	4038122200	19820	19820	19820	19820	0
84	20241212	181300	4038122200	19820	19820	19820	19820	0
85	20241212	181200	4038122200	19820	19820	19820	19820	0
86	20241212	181100	4038122200	19820	19820	19820	19820	0
87	20241212	181000	4038122200	19820	19820	19820	19820	0
88	20241212	180900	4038122200	19820	19820	19820	19820	0
89	20241212	180800	4038122200	19820	19820	19820	19820	0
90	20241212	180700	4038122200	19820	19820	19820	19820	0
91	20241212	180600	4038122200	19820	19820	19820	19820	0
92	20241212	180500	4038122200	19820	19820	19820	19820	42481
93	20241212	180400	4038122200	19820	19820	19820	19820	0
94	20241212	180300	4038122200	19820	19820	19820	19820	0
95	20241212	180200	4038122200	19820	19820	19820	19820	0
96	20241212	180100	4038122200	19820	19820	19820	19820	0
97	20241212	180000	4038122200	19820	19820	19820	19820	0
98	20241212	175900	4038122200	19820	19820	19820	19820	0
99	20241212	175800	4038122200	19820	19820	19820	19820	0
100	20241212	175700	4038122200	19820	19820	19820	19820	0
101	20241212	175600	4038122200	19820	19820	19820	19820	0
102	20241212	175500	4038122200	19820	19820	19820	19820	0
103	20241212	175400	4038122200	19820	19820	19820	19820	0
104	20241212	175300	4038122200	19820	19820	19820	19820	0
105	20241212	175200	4038122200	19820	19820	19820	19820	0
106	20241212	175100	4038122200	19820	19820	19820	19820	0
107	20241212	175000	4038122200	19820	19820	19820	19820	0
108	20241212	174900	4038122200	19820	19820	19820	19820	0
109	20241212	174800	4038122200	19820	19820	19820	19820	0
110	20241212	174700	4038122200	19820	19820	19820	19820	0
111	20241212	174600	4038122200	19820	19820	19820	19820	0
112	20241212	174500	4038122200	19820	19820	19820	19820	0
113	20241212	174400	4038122200	19820	19820	19820	19820	0
114	20241212	174300	4038122200	19820	19820	19820	19820	0
115	20241212	174200	4038122200	19820	19820	19820	19820	0
116	20241212	174100	4038122200	19820	19820	19820	19820	0
117	20241212	174000	4038122200	19820	19820	19820	19820	0
118	20241212	173900	4038122200	19820	19820	19820	19820	0
119	20241212	173800	4038122200	19820	19820	19820	19820	0
120	20241212	173700	4038122200	19820	19820	19820	19820	0
121	20241212	173600	4038122200	19820	19820	19820	19820	0
122	20241212	173500	4038122200	19820	19820	19820	19820	42481
123	20241212	173400	4038122200	19820	19820	19820	19820	0
124	20241212	173300	4038122200	19820	19820	19820	19820	0
125	20241212	173200	4038122200	19820	19820	19820	19820	0
126	20241212	173100	4038122200	19820	19820	19820	19820	0
127	20241212	173000	4038122200	19820	19820	19820	19820	0
128	20241212	172900	4038122200	19820	19820	19820	19820	0
129	20241212	172800	4038122200	19820	19820	19820	19820	0
130	20241212	172700	4038122200	19820	19820	19820	19820	0
131	20241212	172600	4038122200	19820	19820	19820	19820	0
132	20241212	172500	4038122200	19820	19820	19820	19820	0
133	20241212	172400	4038122200	19820	19820	19820	19820	0
134	20241212	172300	4038122200	19820	19820	19820	19820	0
135	20241212	172200	4038122200	19820	19820	19820	19820	0
136	20241212	172100	4038122200	19820	19820	19820	19820	0
137	20241212	172000	4038122200	19820	19820	19820	19820	0
138	20241212	171900	4038122200	19820	19820	19820	19820	0
139	20241212	171800	4038122200	19820	19820	19820	19820	0
140	20241212	171700	4038122200	19820	19820	19820	19820	0
141	20241212	171600	4038122200	19820	19820	19820	19820	0
142	20241212	171500	4038122200	19820	19820	19820	19820	0
143	20241212	171400	4038122200	19820	19820	19820	19820	0
144	20241212	171300	4038122200	19820	19820	19820	19820	0
145	20241212	171200	4038122200	19820	19820	19820	19820	0
146	20241212	171100	4038122200	19820	19820	19820	19820	0
147	20241212	171000	4038122200	19820	19820	19820	19820	0
148	20241212	170900	4038122200	19820	19820	19820	19820	0
149	20241212	170800	4038122200	19820	19820	19820	19820	0
150	20241212	170700	4038122200	19820	19820	19820	19820	0
151	20241212	170600	4038122200	19820	19820	19820	19820	0
152	20241212	170500	4038122200	19820	19820	19820	19820	42481
153	20241212	170400	4038122200	19820	19820	19820	19820	0
154	20241212	170300	4038122200	19820	19820	19820	19820	0
155	20241212	170200	4038122200	19820	19820	19820	19820	0
156	20241212	170100	4038122200	19820	19820	19820	19820	0
157	20241212	170000	4038122200	19820	19820	19820	19820	0
158	20241212	165900	4038122200	19820	19820	19820	19820	0
159	20241212	165800	4038122200	19820	19820	19820	19820	0
160	20241212	165700	4038122200	19820	19820	19820	19820	0
161	20241212	165600	4038122200	19820	19820	19820	19820	0
162	20241212	165500	4038122200	19820	19820	19820	19820	0
163	20241212	165400	4038122200	19820	19820	19820	19820	0
164	20241212	165300	4038122200	19820	19820	19820	19820	0
165	20241212	165200	4038122200	19820	19820	19820	19820	0
166	20241212	165100	4038122200	19820	19820	19820	19820	0
167	20241212	165000	4038122200	19820	19820	19820	19820	0
168	20241212	164900	4038122200	19820	19820	19820	19820	0
169	20241212	164800	4038122200	19820	19820	19820	19820	0
170	20241212	164700	4038122200	19820	19820	19820	19820	0
171	20241212	164600	4038122200	19820	19820	19820	19820	0
172	20241212	164500	4038122200	19820	19820	19820	19820	0
173	20241212	164400	4038122200	19820	19820	19820	19820	0
174	20241212	164300	4038122200	19820	19820	19820	19820	0
175	20241212	164200	4038122200	19820	19820	19820	19820	0
176	20241212	164100	4038122200	19820	19820	19820	19820	0
177	20241212	164000	4038122200	19820	19820	19820	19820	0
178	20241212	163900	4038122200	19820	19820	19820	19820	0
179	20241212	163800	4038122200	19820	19820	19820	19820	0
180	20241212	163700	4038122200	19820	19820	19820	19820	0
181	20241212	163600	4038122200	19820	19820	19820	19820	0
182	20241212	163500	4038122200	19820	19820	19820	19820	42481
183	20241212	163400	4038122200	19820	19820	19820	19820	0
184	20241212	163300	4038122200	19820	19820	19820	19820	0
185	20241212	163200	4038122200	19820	19820	19820	19820	0
186	20241212	163100	4038122200	19820	19820	19820	19820	0
187	20241212	163000	4038122200	19820	19820	19820	19820	0
188	20241212	162900	4038122200	19820	19820	19820	19820	0
189	20241212	162800	4038122200	19820	19820	19820	19820	0
190	20241212	162700	4038122200	19820	19820	19820	19820	0
191	20241212	162600	4038122200	19820	19820	19820	19820	0
192	20241212	162500	4038122200	19820	19820	19820	19820	0
193	20241212	162400	4038122200	19820	19820	19820	19820	0
194	20241212	162300	4038122200	19820	19820	19820	19820	0
195	20241212	162200	4038122200	19820	19820	19820	19820	0
196	20241212	162100	4038122200	19820	19820	19820	19820	0
197	20241212	162000	4038122200	19820	19820	19820	19820	0
198	20241212	161900	4038122200	19820	19820	19820	19820	0
199	20241212	161800	4038122200	19820	19820	19820	19820	0
200	20241212	161700	4038122200	19820	19820	19820	19820	0
201	20241212	161600	4038122200	19820	19820	19820	19820	0
202	20241212	161500	4038122200	19820	19820	19820	19820	0
203	20241212	161400	4038122200	19820	19820	19820	19820	0
204	20241212	161300	4038122200	19820	19820	19820	19820	0
205	20241212	161200	4038122200	19820	19820	19820	19820	0
206	20241212	161100	4038122200	19820	19820	19820	19820	0
207	20241212	161000	4038122200	19820	19820	19820	19820	0
208	20241212	160900	4038122200	19820	19820	19820	19820	0
209	20241212	160800	4038122200	19820	19820	19820	19820	0
210	20241212	160700	4038122200	19820	19820	19820	19820	0
211	20241212	160600	4038122200	19820	19820	19820	19820	0
212	20241212	160500	4038122200	19820	19820	19820	19820	42481
213	20241212	160400	4038122200	19820	19820	19820	19820	0
214	20241212	160300	4038122200	19820	19820	19820	19820	0
215	20241212	160200	4038122200	19820	19820	19820	19820	0
216	20241212	160100	4038122200	19820	19820	19820	19820	0
217	20241212	160000	4038122200	19820	19820	19820	19820	0
218	20241212	155900	4038122200	19820	19820	19820	19820	0
219	20241212	155800	4038122200	19820	19820	19820	19820	0
220	20241212	155700	4038122200	19820	19820	19820	19820	0
221	20241212	155600	4038122200	19820	19820	19820	19820	0
222	20241212	155500	4038122200	19820	19820	19820	19820	0
223	20241212	155400	4038122200	19820	19820	19820	19820	0
224	20241212	155300	4038122200	19820	19820	19820	19820	0
225	20241212	155200	4038122200	19820	19820	19820	19820	0
226	20241212	155100	4038122200	19820	19820	19820	19820	0
227	20241212	155000	4038122200	19820	19820	19820	19820	0
228	20241212	154900	4038122200	19820	19820	19820	19820	0
229	20241212	154800	4038122200	19820	19820	19820	19820	0
230	20241212	154700	4038122200	19820	19820	19820	19820	0
231	20241212	154600	4038122200	19820	19820	19820	19820	0
232	20241212	154500	4038122200	19820	19820	19820	19820	0
233	20241212	154400	4038122200	19820	19820	19820	19820	0
234	20241212	154300	4038122200	19820	19820	19820	19820	0
235	20241212	154200	4038122200	19820	19820	19820	19820	0
236	20241212	154100	4038122200	19820	19820	19820	19820	0
237	20241212	154000	4038122200	19820	19820	19820	19820	0
238	20241212	153900	4038122200	19820	19820	19820	19820	0
239	20241212	153800	4038122200	19820	19820	19820	19820	0
240	20241212	153700	4038122200	19820	19820	19820	19820	0
241	20241212	153600	4038122200	19820	19820	19820	19820	0
242	20241212	153500	4038122200	19820	19820	19820	19820	42481
243	20241212	153400	4038122200	19820	19820	19820	19820	0
244	20241212	153300	4038122200	19820	19820	19820	19820	0
245	20241212	153200	4038122200	19820	19820	19820	19820	0
246	20241212	153100	4038122200	19820	19820	19820	19820	0
247	20241212	153000	4038122200	19820	19820	19820	19820	42481
248	20241212	152900	3196148780	19900	19900	19900	19900	0
249	20241212	152800	3196148780	19900	19900	19900	19900	0
250	20241212	152700	3196148780	19900	19900	19900	19900	0
251	20241212	152600	3196148780	19900	19900	19900	19900	0
252	20241212	152500	3196148780	19900	19900	19900	19900	0
253	20241212	152400	3196148780	19900	19900	19900	19900	0
254	20241212	152300	3196148780	19900	19900	19900	19900	0
255	20241212	152200	3196148780	19900	19900	19900	19900	0
256	20241212	152100	3196148780	19900	19900	19900	19900	0
257	20241212	152000	3196148780	19900	19900	19900	19900	0
258	20241212	151900	3196148780	19900	19880	19900	19860	265
259	20241212	151800	3190878030	19850	19840	19900	19830	678
260	20241212	151700	3177424650	19840	19870	19910	19840	1102
261	20241212	151600	3155545120	19910	19880	19920	19860	213
262	20241212	151500	3151313520	19920	19830	19920	19820	1767
263	20241212	151400	3116168650	19840	19890	19900	19840	1422
264	20241212	151300	3087904460	19890	19910	19920	19890	657
265	20241212	151200	3074828150	19920	19900	19920	19890	1503
266	20241212	151100	3044912100	19900	19880	19920	19880	264
267	20241212	151000	3039655720	19910	19880	19910	19880	254
268	20241212	150900	3034599490	19910	19910	19920	19860	2406
269	20241212	150800	2986705810	19920	19900	19920	19900	189
270	20241212	150700	2982941840	19910	19910	19910	19900	608
271	20241212	150600	2970836920	19900	19910	19910	19890	1507
272	20241212	150500	2940847190	19910	19860	19920	19850	3314
273	20241212	150400	2874904490	19860	19810	19860	19810	1193
274	20241212	150300	2851238180	19810	19800	19820	19800	987
275	20241212	150200	2831687110	19800	19800	19810	19800	615
276	20241212	150100	2819506970	19800	19790	19810	19790	76
277	20241212	150000	2818002050	19810	19770	19810	19770	299
278	20241212	145900	2812081980	19800	19740	19800	19740	1526
279	20241212	145800	2781928660	19740	19750	19750	19740	252
280	20241212	145700	2776952490	19740	19740	19750	19730	612
281	20241212	145600	2764875390	19750	19750	19770	19720	222
282	20241212	145500	2760494640	19730	19730	19750	19720	391
283	20241212	145400	2752779510	19750	19760	19760	19730	183
284	20241212	145300	2749166540	19740	19720	19760	19720	666
285	20241212	145200	2736023520	19720	19710	19760	19690	1045
286	20241212	145100	2715422200	19710	19700	19710	19690	387
287	20241212	145000	2707797510	19710	19700	19710	19680	293
288	20241212	144900	2702024350	19680	19690	19710	19680	107
289	20241212	144800	2699917230	19680	19660	19700	19660	89
290	20241212	144700	2698164700	19660	19680	19700	19660	445
291	20241212	144600	2689410720	19670	19680	19700	19670	453
292	20241212	144500	2680495610	19680	19690	19700	19680	43
293	20241212	144400	2679649030	19700	19680	19700	19680	100
294	20241212	144300	2677680640	19680	19680	19700	19670	316
295	20241212	144200	2671460790	19680	19700	19710	19680	107
296	20241212	144100	2669353820	19700	19710	19720	19700	279
297	20241212	144000	2663854410	19710	19720	19720	19710	162
298	20241212	143900	2660660120	19720	19720	19750	19720	40
299	20241212	143800	2659870840	19720	19730	19750	19720	104
300	20241212	143700	2657819540	19730	19730	19760	19710	577
301	20241212	143600	2646434210	19720	19760	19760	19710	260
302	20241212	143500	2641305530	19720	19770	19780	19710	119
303	20241212	143400	2638954410	19770	19780	19790	19770	57
304	20241212	143300	2637827050	19780	19760	19800	19720	292
305	20241212	143200	2632050510	19720	19710	19760	19700	1190
306	20241212	143100	2608583560	19710	19710	19720	19710	166
307	20241212	143000	2605311340	19710	19700	19720	19700	114
308	20241212	142900	2603064640	19700	19710	19730	19700	184
309	20241212	142800	2599436510	19700	19700	19710	19690	215
310	20241212	142700	2595200650	19700	19690	19700	19690	73
311	20241212	142600	2593762950	19690	19690	19700	19690	30
312	20241212	142500	2593172150	19690	19690	19690	19690	66
313	20241212	142400	2591872610	19680	19710	19710	19680	273
314	20241212	142300	2586492920	19670	19700	19720	19660	149
315	20241212	142200	2583558370	19650	19670	19670	19650	133
316	20241212	142100	2580942820	19670	19660	19700	19660	33
317	20241212	142000	2580293520	19720	19650	19720	19650	173
318	20241212	141900	2576885100	19650	19650	19700	19650	143
319	20241212	141800	2574071840	19650	19650	19680	19650	388
320	20241212	141700	2566438640	19650	19640	19690	19640	77
321	20241212	141600	2564925830	19640	19660	19660	19640	70
322	20241212	141500	2563550330	19660	19690	19690	19660	214
323	20241212	141400	2559338180	19690	19720	19720	19690	1207
324	20241212	141300	2535564300	19720	19720	19730	19720	162
325	20241212	141200	2532369450	19720	19680	19720	19680	661
326	20241212	141100	2519353250	19670	19670	19710	19670	99
327	20241212	141000	2517403950	19690	19690	19710	19670	111
328	20241212	140900	2515218180	19700	19660	19700	19660	87
329	20241212	140800	2513506640	19670	19660	19700	19660	302
330	20241212	140700	2507565290	19670	19650	19720	19650	191
331	20241212	140600	2503806990	19650	19650	19670	19650	228
332	20241212	140500	2499325310	19650	19660	19660	19650	48
333	20241212	140400	2498381820	19670	19700	19700	19650	96
334	20241212	140300	2496493710	19660	19650	19700	19650	321
335	20241212	140200	2490179810	19650	19660	19710	19650	92
336	20241212	140100	2488368010	19660	19670	19670	19660	38
337	20241212	140000	2487620780	19670	19670	19670	19670	75
338	20241212	135900	2486145530	19670	19700	19710	19670	58
339	20241212	135800	2485003560	19670	19680	19720	19670	137
340	20241212	135700	2482305320	19690	19690	19700	19650	200
341	20241212	135600	2478367030	19680	19710	19710	19660	151
342	20241212	135500	2475395870	19660	19700	19700	19660	533
343	20241212	135400	2464900020	19700	19700	19710	19700	905
344	20241212	135300	2447070160	19700	19700	19700	19700	96
345	20241212	135200	2445178960	19700	19700	19700	19700	62
346	20241212	135100	2443957560	19700	19700	19700	19690	191
347	20241212	135000	2440195140	19700	19750	19750	19700	958
348	20241212	134900	2421286240	19750	19740	19750	19740	37
349	20241212	134800	2420555700	19760	19760	19800	19750	925
350	20241212	134700	2402274450	19760	19760	19760	19760	99
351	20241212	134600	2400318210	19790	19760	19790	19760	232
352	20241212	134500	2395730670	19760	19770	19780	19760	43
353	20241212	134400	2394880510	19770	19750	19800	19750	241
354	20241212	134300	2390115490	19750	19750	19780	19750	107
355	20241212	134200	2388002090	19800	19750	19800	19750	264
356	20241212	134100	2382787090	19750	19820	19820	19750	153
357	20241212	134000	2379763970	19810	19740	19810	19710	2230
358	20241212	133900	2335724920	19790	19520	19900	19520	15355
359	20241212	133800	2032464280	19530	19530	19540	19530	203
360	20241212	133700	2028498450	19530	19530	19540	19530	50
361	20241212	133600	2027521940	19530	19530	19540	19530	181
362	20241212	133500	2023985440	19530	19530	19530	19500	156
363	20241212	133400	2020942690	19520	19500	19520	19480	318
364	20241212	133300	2014740820	19500	19480	19500	19470	210
365	20241212	133200	2010650070	19480	19500	19500	19480	181
366	20241212	133100	2007123270	19500	19460	19500	19460	279
367	20241212	133000	2001687860	19460	19460	19470	19460	131
368	20241212	132900	1999138390	19460	19460	19480	19460	61
369	20241212	132800	1997951280	19470	19500	19510	19460	103
370	20241212	132700	1995944340	19510	19490	19510	19450	649
371	20241212	132600	1983292810	19490	19450	19490	19450	66
372	20241212	132500	1982007700	19500	19470	19500	19460	148
373	20241212	132400	1979124410	19470	19460	19490	19460	67
374	20241212	132300	1977819500	19480	19470	19510	19470	211
375	20241212	132200	1973706410	19510	19460	19510	19460	127
376	20241212	132100	1971233230	19460	19500	19500	19460	90
377	20241212	132000	1969479340	19500	19500	19510	19500	97
378	20241212	131900	1967587710	19500	19500	19530	19500	84
379	20241212	131800	1965948910	19500	19500	19510	19500	73
380	20241212	131700	1964525110	19510	19510	19520	19500	81
381	20241212	131600	1962944690	19510	19500	19510	19470	64
382	20241212	131500	1961696700	19460	19480	19500	19460	31
383	20241212	131400	1961092830	19480	19490	19500	19480	113
384	20241212	131300	1958890930	19480	19460	19480	19460	25
385	20241212	131200	1958404110	19470	19450	19470	19450	13
386	20241212	131100	1958151060	19440	19480	19490	19440	114
387	20241212	131000	1955931720	19470	19440	19470	19440	195
388	20241212	130900	1952136590	19450	19480	19480	19450	276
389	20241212	130800	1946766150	19480	19460	19530	19460	48
390	20241212	130700	1945831400	19460	19460	19460	19460	4
391	20241212	130600	1945753560	19460	19490	19490	19460	172
392	20241212	130500	1942403550	19500	19500	19510	19500	481
393	20241212	130400	1933023500	19500	19500	19540	19500	100
394	20241212	130300	1931072780	19500	19510	19510	19500	154
395	20241212	130200	1928069390	19510	19560	19560	19510	2065
396	20241212	130100	1887741050	19530	19570	19570	19530	69
397	20241212	130000	1886391940	19530	19570	19580	19530	137
398	20241212	125900	1883712810	19570	19530	19570	19530	210
399	20241212	125800	1879607450	19540	19530	19570	19530	125
400	20241212	125700	1877165270	19520	19520	19530	19520	68
401	20241212	125600	1875837840	19520	19520	19560	19520	74
402	20241212	125500	1874392960	19520	19530	19530	19520	74
403	20241212	125400	1872947960	19530	19530	19530	19520	16
404	20241212	125300	1872635560	19530	19520	19570	19520	202
405	20241212	125200	1868690370	19500	19490	19570	19490	11126
406	20241212	125100	1651697380	19490	19460	19490	19450	174
407	20241212	125000	1648311010	19470	19470	19470	19470	1
408	20241212	124900	1648291540	19450	19470	19490	19450	311
409	20241212	124800	1642236280	19460	19460	19460	19460	24
410	20241212	124700	1641769240	19460	19480	19480	19460	56
411	20241212	124600	1640678450	19460	19470	19480	19460	54
412	20241212	124500	1639627170	19450	19460	19490	19450	975
413	20241212	124400	1620662430	19500	19470	19500	19460	354
414	20241212	124300	1613770740	19470	19470	19470	19470	20
415	20241212	124200	1613381340	19470	19470	19470	19470	19
416	20241212	124100	1613011410	19490	19480	19490	19450	123
417	20241212	124000	1610615350	19450	19450	19480	19450	107
418	20241212	123900	1608533270	19450	19460	19470	19450	164
419	20241212	123800	1605341710	19490	19450	19490	19450	5
420	20241212	123700	1605244420	19440	19460	19480	19440	197
421	20241212	123600	1601410140	19440	19480	19480	19440	9
422	20241212	123500	1601235100	19500	19420	19500	19420	47
423	20241212	123400	1600320230	19420	19470	19470	19420	32
424	20241212	123300	1599697790	19470	19430	19470	19420	111
425	20241212	123200	1597540970	19460	19460	19460	19430	38
426	20241212	123100	1596801650	19420	19470	19470	19420	99
427	20241212	123000	1594877820	19480	19430	19490	19410	80
428	20241212	122900	1593321820	19430	19410	19430	19410	77
429	20241212	122800	1591826620	19420	19400	19420	19400	76
430	20241212	122700	1590351470	19410	19410	19420	19410	511
431	20241212	122600	1580429940	19410	19410	19420	19410	119
432	20241212	122500	1578120020	19410	19420	19420	19410	424
433	20241212	122400	1569887180	19420	19440	19440	19420	397
434	20241212	122300	1562171450	19440	19440	19450	19440	30
435	20241212	122200	1561588130	19440	19450	19460	19440	214
436	20241212	122100	1557425710	19450	19460	19470	19450	400
437	20241212	122000	1549641340	19460	19470	19480	19460	536
438	20241212	121900	1539205520	19480	19470	19480	19470	187
439	20241212	121800	1535564420	19470	19470	19480	19470	255
440	20241212	121700	1530598300	19470	19480	19490	19470	89
441	20241212	121600	1528864740	19490	19500	19510	19470	115
442	20241212	121500	1526624660	19510	19460	19510	19460	288
443	20241212	121400	1521016390	19470	19460	19480	19460	123
444	20241212	121300	1518621960	19460	19460	19460	19460	58
445	20241212	121200	1517493280	19460	19470	19490	19460	274
446	20241212	121100	1512159290	19470	19470	19480	19470	68
447	20241212	121000	1510835210	19460	19460	19480	19460	334
448	20241212	120900	1504333310	19460	19460	19470	19460	131
449	20241212	120800	1501783420	19470	19460	19470	19460	62
450	20241212	120700	1500576800	19460	19470	19470	19460	89
451	20241212	120600	1498844160	19470	19460	19480	19460	421
452	20241212	120500	1490649020	19470	19470	19470	19460	8
453	20241212	120400	1490493300	19460	19460	19470	19460	193
454	20241212	120300	1486737300	19460	19460	19470	19460	175
455	20241212	120200	1483331220	19480	19480	19490	19470	568
456	20241212	120100	1472271560	19490	19480	19490	19470	353
457	20241212	120000	1465395980	19480	19490	19490	19480	56
458	20241212	115900	1464304590	19490	19490	19500	19490	91
459	20241212	115800	1462530910	19490	19490	19500	19490	394
460	20241212	115700	1454850810	19490	19490	19490	19490	69
461	20241212	115600	1453506000	19490	19500	19510	19490	296
462	20241212	115500	1447733890	19500	19500	19510	19500	85
463	20241212	115400	1446076250	19500	19500	19500	19500	32
464	20241212	115300	1445452250	19500	19500	19510	19500	42
465	20241212	115200	1444633240	19510	19500	19510	19500	670
466	20241212	115100	1431567500	19500	19500	19510	19500	67
467	20241212	115000	1430260610	19500	19500	19510	19500	70
468	20241212	114900	1428895470	19500	19510	19510	19500	78
469	20241212	114800	1427374390	19510	19500	19510	19500	79
470	20241212	114700	1425833750	19500	19510	19520	19500	134
471	20241212	114600	1423219290	19510	19510	19520	19500	49
472	20241212	114500	1422263300	19510	19500	19510	19500	55
473	20241212	114400	1421190580	19510	19500	19510	19500	71
474	20241212	114300	1419805950	19500	19490	19510	19490	509
475	20241212	114200	1409882620	19500	19500	19500	19490	318
476	20241212	114100	1403681920	19500	19510	19510	19500	42
477	20241212	114000	1402862650	19500	19510	19510	19500	145
478	20241212	113900	1400034830	19540	19500	19540	19500	124
479	20241212	113800	1397615180	19500	19500	19510	19500	57
480	20241212	113700	1396503650	19510	19510	19510	19500	88
481	20241212	113600	1394786850	19510	19520	19540	19510	93
482	20241212	113500	1392971480	19520	19540	19550	19520	196
483	20241212	113400	1389142810	19530	19530	19540	19530	14
484	20241212	113300	1388869370	19530	19550	19550	19530	50
485	20241212	113200	1387892250	19550	19580	19580	19550	124
486	20241212	113100	1385466680	19570	19570	19580	19570	44
487	20241212	113000	1384605590	19570	19550	19570	19550	52
488	20241212	112900	1383588110	19550	19530	19600	19530	64
489	20241212	112800	1382334860	19620	19520	19620	19520	137
490	20241212	112700	1379650320	19520	19550	19550	19520	122
491	20241212	112600	1377266690	19520	19510	19560	19510	91
492	20241212	112500	1375487740	19510	19500	19590	19500	432
493	20241212	112400	1367029130	19500	19580	19590	19500	3411
494	20241212	112300	1300441460	19580	19540	19590	19540	131
495	20241212	112200	1297876030	19580	19540	19580	19540	166
496	20241212	112100	1294628850	19540	19570	19590	19530	205
497	20241212	112000	1290615830	19530	19530	19560	19530	367
498	20241212	111900	1283444110	19530	19540	19540	19530	59
499	20241212	111800	1282291290	19550	19550	19550	19540	154
500	20241212	111700	1279280610	19550	19550	19560	19550	173
501	20241212	111600	1275898450	19550	19560	19560	19550	26
502	20241212	111500	1275390100	19550	19560	19560	19550	33
503	20241212	111400	1274744920	19550	19570	19570	19550	67
504	20241212	111300	1273434100	19570	19550	19570	19550	35
505	20241212	111200	1272749630	19550	19550	19560	19550	217
506	20241212	111100	1268505310	19550	19560	19560	19550	139
507	20241212	111000	1265787850	19550	19550	19550	19550	17
508	20241212	110900	1265455500	19550	19550	19550	19550	20
509	20241212	110800	1265064500	19550	19570	19580	19550	666
510	20241212	110700	1252031610	19570	19570	19590	19570	175
511	20241212	110600	1248605120	19570	19570	19570	19570	95
512	20241212	110500	1246745970	19570	19570	19570	19570	138
513	20241212	110400	1244045310	19570	19580	19580	19570	12
514	20241212	110300	1243810410	19570	19570	19590	19570	117
515	20241212	110200	1241520700	19590	19590	19600	19570	132
516	20241212	110100	1238935380	19590	19580	19590	19580	61
517	20241212	110000	1237740420	19580	19590	19600	19580	251
518	20241212	105900	1232824360	19590	19570	19590	19570	61
519	20241212	105800	1231629810	19570	19570	19580	19570	22
520	20241212	105700	1231199200	19570	19580	19580	19570	194
521	20241212	105600	1227402150	19570	19570	19580	19570	14
522	20241212	105500	1227128160	19570	19600	19600	19570	420
523	20241212	105400	1218897810	19600	19600	19610	19600	35
524	20241212	105300	1218211780	19600	19570	19600	19570	11
525	20241212	105200	1217996440	19570	19600	19620	19570	442
526	20241212	105100	1209334470	19600	19610	19620	19600	21
527	20241212	105000	1208922790	19610	19600	19610	19600	54
528	20241212	104900	1207864350	19600	19610	19660	19600	202
529	20241212	104800	1203904420	19600	19590	19600	19590	16
530	20241212	104700	1203590860	19590	19650	19670	19590	1739
531	20241212	104600	1169418510	19650	19590	19680	19580	4936
532	20241212	104500	1072514780	19580	19580	19600	19570	446
533	20241212	104400	1063778620	19550	19550	19580	19550	124
534	20241212	104300	1061351250	19570	19530	19570	19530	170
535	20241212	104200	1058025170	19560	19520	19560	19520	575
536	20241212	104100	1046794370	19520	19530	19540	19520	76
537	20241212	104000	1045310100	19540	19530	19540	19530	41
538	20241212	103900	1044509360	19520	19530	19560	19520	99
539	20241212	103800	1042574400	19520	19520	19540	19520	85
540	20241212	103700	1040914680	19520	19520	19540	19520	669
541	20241212	103600	1027855340	19520	19550	19550	19520	241
542	20241212	103500	1023145230	19550	19550	19550	19550	18
543	20241212	103400	1022793330	19550	19570	19570	19550	182
544	20241212	103300	1019233430	19560	19550	19560	19540	118
545	20241212	103200	1016926390	19540	19540	19540	19540	13
546	20241212	103100	1016672370	19540	19540	19540	19540	1
547	20241212	103000	1016652830	19540	19540	19580	19540	234
548	20241212	102900	1012072260	19560	19530	19560	19530	308
549	20241212	102800	1006052210	19530	19530	19540	19530	106
550	20241212	102700	1003982010	19530	19530	19540	19530	60
551	20241212	102600	1002810190	19530	19530	19540	19530	61
552	20241212	102500	1001618800	19530	19540	19540	19530	192
553	20241212	102400	997867250	19540	19540	19540	19540	192
554	20241212	102300	994115570	19530	19520	19530	19520	61
555	20241212	102200	992924600	19530	19510	19530	19510	49
556	20241212	102100	991968440	19510	19510	19510	19510	466
557	20241212	102000	982876780	19530	19530	19530	19530	10
558	20241212	101900	982681480	19510	19500	19510	19500	62
559	20241212	101800	981471980	19500	19510	19530	19500	341
560	20241212	101700	974814200	19520	19520	19520	19520	11
561	20241212	101600	974599480	19520	19500	19520	19500	25
562	20241212	101500	974111780	19510	19500	19510	19490	71
563	20241212	101400	972727190	19480	19500	19500	19480	27
564	20241212	101300	972200830	19490	19470	19490	19460	169
565	20241212	101200	968908760	19470	19480	19490	19470	76
566	20241212	101100	967428290	19460	19450	19460	19450	217
567	20241212	101000	963205480	19450	19500	19500	19450	699
568	20241212	100900	949591310	19510	19500	19510	19500	238
569	20241212	100800	944950290	19490	19510	19510	19480	188
570	20241212	100700	941284570	19480	19530	19530	19480	73
571	20241212	100600	939861620	19480	19500	19550	19480	212
572	20241212	100500	935725170	19460	19510	19520	19460	1542
573	20241212	100400	905653920	19510	19520	19520	19510	81
574	20241212	100300	904072830	19550	19520	19550	19520	157
575	20241212	100200	901006750	19540	19480	19540	19480	187
576	20241212	100100	897357910	19480	19540	19540	19480	145
577	20241212	100000	894530300	19500	19450	19500	19450	134
578	20241212	095900	891917940	19450	19450	19490	19450	45
579	20241212	095800	891041730	19470	19460	19470	19460	4
580	20241212	095700	890963870	19450	19420	19460	19420	264
581	20241212	095600	885833810	19430	19480	19490	19430	46
582	20241212	095500	884939150	19430	19440	19440	19420	93
583	20241212	095400	883132070	19430	19410	19430	19400	1114
584	20241212	095300	861510480	19410	19410	19410	19400	307
585	20241212	095200	855551630	19410	19440	19440	19410	1258
586	20241212	095100	831112480	19440	19480	19480	19430	2876
587	20241212	095000	775181990	19480	19480	19480	19470	71
588	20241212	094900	773799350	19480	19500	19500	19480	136
589	20241212	094800	771148950	19570	19560	19570	19550	66
590	20241212	094700	769857930	19550	19540	19550	19470	153
591	20241212	094600	766875150	19470	19450	19480	19450	204
592	20241212	094500	762905310	19460	19490	19490	19450	1649
593	20241212	094400	730789250	19490	19510	19510	19490	605
594	20241212	094300	718991700	19510	19530	19530	19510	716
595	20241212	094200	705011740	19530	19540	19580	19520	177
596	20241212	094100	701554100	19520	19560	19580	19520	769
597	20241212	094000	686512490	19560	19500	19560	19500	2020
598	20241212	093900	647009330	19500	19490	19550	19480	118
599	20241212	093800	644708080	19470	19560	19560	19470	371
600	20241212	093700	637483510	19470	19480	19480	19470	1446
601	20241212	093600	609329480	19480	19500	19500	19460	920
602	20241212	093500	591406020	19500	19510	19510	19500	2161
603	20241212	093400	549260350	19500	19520	19530	19500	1640
604	20241212	093300	517274220	19520	19570	19570	19520	2704
605	20241212	093200	464426900	19580	19570	19580	19570	531
606	20241212	093100	454035070	19570	19580	19580	19570	248
607	20241212	093000	449181700	19580	19600	19600	19580	1242
608	20241212	092900	424843140	19580	19560	19580	19560	37
609	20241212	092800	424119280	19560	19550	19560	19550	733
610	20241212	092700	409783700	19560	19550	19570	19550	199
611	20241212	092600	405892600	19570	19550	19570	19550	196
612	20241212	092500	402060140	19550	19540	19550	19530	137
613	20241212	092400	399383790	19540	19550	19550	19530	178
614	20241212	092300	395905130	19550	19590	19590	19550	1048
615	20241212	092200	375388520	19590	19610	19620	19590	2126
616	20241212	092100	333702900	19620	19640	19640	19620	1421
617	20241212	092000	305815460	19630	19640	19640	19620	1238
618	20241212	091900	281514140	19640	19670	19670	19640	779
619	20241212	091800	266203100	19680	19650	19680	19650	365
620	20241212	091700	259024840	19680	19650	19680	19650	190
621	20241212	091600	255290170	19650	19650	19670	19650	734
622	20241212	091500	240867030	19650	19660	19690	19650	532
623	20241212	091400	230405220	19660	19640	19670	19640	498
624	20241212	091300	220610410	19670	19650	19680	19650	201
625	20241212	091200	216660080	19650	19680	19680	19650	203
626	20241212	091100	212670020	19650	19670	19670	19620	176
627	20241212	091000	209215010	19620	19620	19620	19620	14
628	20241212	090900	208940330	19620	19650	19650	19610	624
629	20241212	090800	196698300	19620	19680	19680	19600	1674
630	20241212	090700	163781580	19680	19710	19710	19680	586
631	20241212	090600	152241530	19670	19720	19720	19670	1276
632	20241212	090500	127080970	19700	19720	19720	19700	526
633	20241212	090400	116712370	19710	19590	19710	19590	1615
634	20241212	090300	85037180	19590	19680	19680	19560	823
635	20241212	090200	68915500	19680	19700	19710	19600	996
636	20241212	090100	49333450	19710	19700	19720	19700	731
637	20241212	090000	34924370	19680	19650	19680	19650	1777