KissMeData/126720/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202300	712237240	19010	19010	19010	19010	1459
3	20241210	202200	712237240	19010	19010	19010	19010	0
4	20241210	202100	712237240	19010	19010	19010	19010	0
5	20241210	202000	712237240	19010	19010	19010	19010	0
6	20241210	201900	712237240	19010	19010	19010	19010	0
7	20241210	201800	712237240	19010	19010	19010	19010	0
8	20241210	201700	712237240	19010	19010	19010	19010	0
9	20241210	201600	712237240	19010	19010	19010	19010	0
10	20241210	201500	712237240	19010	19010	19010	19010	0
11	20241210	201400	712237240	19010	19010	19010	19010	0
12	20241210	201300	712237240	19010	19010	19010	19010	0
13	20241210	201200	712237240	19010	19010	19010	19010	0
14	20241210	201100	712237240	19010	19010	19010	19010	0
15	20241210	201000	712237240	19010	19010	19010	19010	0
16	20241210	200900	712237240	19010	19010	19010	19010	0
17	20241210	200800	712237240	19010	19010	19010	19010	0
18	20241210	200700	712237240	19010	19010	19010	19010	0
19	20241210	200600	712237240	19010	19010	19010	19010	0
20	20241210	200500	712237240	19010	19010	19010	19010	0
21	20241210	200400	712237240	19010	19010	19010	19010	0
22	20241210	200300	712237240	19010	19010	19010	19010	0
23	20241210	200200	712237240	19010	19010	19010	19010	0
24	20241210	200100	712237240	19010	19010	19010	19010	0
25	20241210	200000	712237240	19010	19010	19010	19010	0
26	20241210	195900	712237240	19010	19010	19010	19010	0
27	20241210	195800	712237240	19010	19010	19010	19010	0
28	20241210	195700	712237240	19010	19010	19010	19010	0
29	20241210	195600	712237240	19010	19010	19010	19010	0
30	20241210	195500	712237240	19010	19010	19010	19010	0
31	20241210	195400	712237240	19010	19010	19010	19010	0
32	20241210	195300	712237240	19010	19010	19010	19010	1459
33	20241210	195200	712237240	19010	19010	19010	19010	0
34	20241210	195100	712237240	19010	19010	19010	19010	0
35	20241210	195000	712237240	19010	19010	19010	19010	0
36	20241210	194900	712237240	19010	19010	19010	19010	0
37	20241210	194800	712237240	19010	19010	19010	19010	0
38	20241210	194700	712237240	19010	19010	19010	19010	0
39	20241210	194600	712237240	19010	19010	19010	19010	0
40	20241210	194500	712237240	19010	19010	19010	19010	0
41	20241210	194400	712237240	19010	19010	19010	19010	0
42	20241210	194300	712237240	19010	19010	19010	19010	0
43	20241210	194200	712237240	19010	19010	19010	19010	0
44	20241210	194100	712237240	19010	19010	19010	19010	0
45	20241210	194000	712237240	19010	19010	19010	19010	0
46	20241210	193900	712237240	19010	19010	19010	19010	0
47	20241210	193800	712237240	19010	19010	19010	19010	0
48	20241210	193700	712237240	19010	19010	19010	19010	0
49	20241210	193600	712237240	19010	19010	19010	19010	0
50	20241210	193500	712237240	19010	19010	19010	19010	0
51	20241210	193400	712237240	19010	19010	19010	19010	0
52	20241210	193300	712237240	19010	19010	19010	19010	0
53	20241210	193200	712237240	19010	19010	19010	19010	0
54	20241210	193100	712237240	19010	19010	19010	19010	0
55	20241210	193000	712237240	19010	19010	19010	19010	0
56	20241210	192900	712237240	19010	19010	19010	19010	0
57	20241210	192800	712237240	19010	19010	19010	19010	0
58	20241210	192700	712237240	19010	19010	19010	19010	0
59	20241210	192600	712237240	19010	19010	19010	19010	0
60	20241210	192500	712237240	19010	19010	19010	19010	0
61	20241210	192400	712237240	19010	19010	19010	19010	0
62	20241210	192300	712237240	19010	19010	19010	19010	1459
63	20241210	192200	712237240	19010	19010	19010	19010	0
64	20241210	192100	712237240	19010	19010	19010	19010	0
65	20241210	192000	712237240	19010	19010	19010	19010	0
66	20241210	191900	712237240	19010	19010	19010	19010	0
67	20241210	191800	712237240	19010	19010	19010	19010	0
68	20241210	191700	712237240	19010	19010	19010	19010	0
69	20241210	191600	712237240	19010	19010	19010	19010	0
70	20241210	191500	712237240	19010	19010	19010	19010	0
71	20241210	191400	712237240	19010	19010	19010	19010	0
72	20241210	191300	712237240	19010	19010	19010	19010	0
73	20241210	191200	712237240	19010	19010	19010	19010	0
74	20241210	191100	712237240	19010	19010	19010	19010	0
75	20241210	191000	712237240	19010	19010	19010	19010	0
76	20241210	190900	712237240	19010	19010	19010	19010	0
77	20241210	190800	712237240	19010	19010	19010	19010	0
78	20241210	190700	712237240	19010	19010	19010	19010	0
79	20241210	190600	712237240	19010	19010	19010	19010	0
80	20241210	190500	712237240	19010	19010	19010	19010	0
81	20241210	190400	712237240	19010	19010	19010	19010	0
82	20241210	190300	712237240	19010	19010	19010	19010	0
83	20241210	190200	712237240	19010	19010	19010	19010	0
84	20241210	190100	712237240	19010	19010	19010	19010	0
85	20241210	190000	712237240	19010	19010	19010	19010	0
86	20241210	185900	712237240	19010	19010	19010	19010	0
87	20241210	185800	712237240	19010	19010	19010	19010	0
88	20241210	185700	712237240	19010	19010	19010	19010	0
89	20241210	185600	712237240	19010	19010	19010	19010	0
90	20241210	185500	712237240	19010	19010	19010	19010	0
91	20241210	185400	712237240	19010	19010	19010	19010	0
92	20241210	185300	712237240	19010	19010	19010	19010	1459
93	20241210	185200	712237240	19010	19010	19010	19010	0
94	20241210	185100	712237240	19010	19010	19010	19010	0
95	20241210	185000	712237240	19010	19010	19010	19010	0
96	20241210	184900	712237240	19010	19010	19010	19010	0
97	20241210	184800	712237240	19010	19010	19010	19010	0
98	20241210	184700	712237240	19010	19010	19010	19010	0
99	20241210	184600	712237240	19010	19010	19010	19010	0
100	20241210	184500	712237240	19010	19010	19010	19010	0
101	20241210	184400	712237240	19010	19010	19010	19010	0
102	20241210	184300	712237240	19010	19010	19010	19010	0
103	20241210	184200	712237240	19010	19010	19010	19010	0
104	20241210	184100	712237240	19010	19010	19010	19010	0
105	20241210	184000	712237240	19010	19010	19010	19010	0
106	20241210	183900	712237240	19010	19010	19010	19010	0
107	20241210	183800	712237240	19010	19010	19010	19010	0
108	20241210	183700	712237240	19010	19010	19010	19010	0
109	20241210	183600	712237240	19010	19010	19010	19010	0
110	20241210	183500	712237240	19010	19010	19010	19010	0
111	20241210	183400	712237240	19010	19010	19010	19010	0
112	20241210	183300	712237240	19010	19010	19010	19010	0
113	20241210	183200	712237240	19010	19010	19010	19010	0
114	20241210	183100	712237240	19010	19010	19010	19010	0
115	20241210	183000	712237240	19010	19010	19010	19010	0
116	20241210	182900	712237240	19010	19010	19010	19010	0
117	20241210	182800	712237240	19010	19010	19010	19010	0
118	20241210	182700	712237240	19010	19010	19010	19010	0
119	20241210	182600	712237240	19010	19010	19010	19010	0
120	20241210	182500	712237240	19010	19010	19010	19010	0
121	20241210	182400	712237240	19010	19010	19010	19010	0
122	20241210	182300	712237240	19010	19010	19010	19010	1459
123	20241210	182200	712237240	19010	19010	19010	19010	0
124	20241210	182100	712237240	19010	19010	19010	19010	0
125	20241210	182000	712237240	19010	19010	19010	19010	0
126	20241210	181900	712237240	19010	19010	19010	19010	0
127	20241210	181800	712237240	19010	19010	19010	19010	0
128	20241210	181700	712237240	19010	19010	19010	19010	0
129	20241210	181600	712237240	19010	19010	19010	19010	0
130	20241210	181500	712237240	19010	19010	19010	19010	0
131	20241210	181400	712237240	19010	19010	19010	19010	0
132	20241210	181300	712237240	19010	19010	19010	19010	0
133	20241210	181200	712237240	19010	19010	19010	19010	0
134	20241210	181100	712237240	19010	19010	19010	19010	0
135	20241210	181000	712237240	19010	19010	19010	19010	0
136	20241210	180900	712237240	19010	19010	19010	19010	0
137	20241210	180800	712237240	19010	19010	19010	19010	0
138	20241210	180700	712237240	19010	19010	19010	19010	0
139	20241210	180600	712237240	19010	19010	19010	19010	0
140	20241210	180500	712237240	19010	19010	19010	19010	0
141	20241210	180400	712237240	19010	19010	19010	19010	0
142	20241210	180300	712237240	19010	19010	19010	19010	0
143	20241210	180200	712237240	19010	19010	19010	19010	0
144	20241210	180100	712237240	19010	19010	19010	19010	0
145	20241210	180000	712237240	19010	19010	19010	19010	0
146	20241210	175900	712237240	19010	19010	19010	19010	0
147	20241210	175800	712237240	19010	19010	19010	19010	0
148	20241210	175700	712237240	19010	19010	19010	19010	0
149	20241210	175600	712237240	19010	19010	19010	19010	0
150	20241210	175500	712237240	19010	19010	19010	19010	0
151	20241210	175400	712237240	19010	19010	19010	19010	0
152	20241210	175300	712237240	19010	19010	19010	19010	1459
153	20241210	175200	712237240	19010	19010	19010	19010	0
154	20241210	175100	712237240	19010	19010	19010	19010	0
155	20241210	175000	712237240	19010	19010	19010	19010	0
156	20241210	174900	712237240	19010	19010	19010	19010	0
157	20241210	174800	712237240	19010	19010	19010	19010	0
158	20241210	174700	712237240	19010	19010	19010	19010	0
159	20241210	174600	712237240	19010	19010	19010	19010	0
160	20241210	174500	712237240	19010	19010	19010	19010	0
161	20241210	174400	712237240	19010	19010	19010	19010	0
162	20241210	174300	712237240	19010	19010	19010	19010	0
163	20241210	174200	712237240	19010	19010	19010	19010	0
164	20241210	174100	712237240	19010	19010	19010	19010	0
165	20241210	174000	712237240	19010	19010	19010	19010	0
166	20241210	173900	712237240	19010	19010	19010	19010	0
167	20241210	173800	712237240	19010	19010	19010	19010	0
168	20241210	173700	712237240	19010	19010	19010	19010	0
169	20241210	173600	712237240	19010	19010	19010	19010	0
170	20241210	173500	712237240	19010	19010	19010	19010	0
171	20241210	173400	712237240	19010	19010	19010	19010	0
172	20241210	173300	712237240	19010	19010	19010	19010	0
173	20241210	173200	712237240	19010	19010	19010	19010	0
174	20241210	173100	712237240	19010	19010	19010	19010	0
175	20241210	173000	712237240	19010	19010	19010	19010	0
176	20241210	172900	712237240	19010	19010	19010	19010	0
177	20241210	172800	712237240	19010	19010	19010	19010	0
178	20241210	172700	712237240	19010	19010	19010	19010	0
179	20241210	172600	712237240	19010	19010	19010	19010	0
180	20241210	172500	712237240	19010	19010	19010	19010	0
181	20241210	172400	712237240	19010	19010	19010	19010	0
182	20241210	172300	712237240	19010	19010	19010	19010	1459
183	20241210	172200	712237240	19010	19010	19010	19010	0
184	20241210	172100	712237240	19010	19010	19010	19010	0
185	20241210	172000	712237240	19010	19010	19010	19010	0
186	20241210	171900	712237240	19010	19010	19010	19010	0
187	20241210	171800	712237240	19010	19010	19010	19010	0
188	20241210	171700	712237240	19010	19010	19010	19010	0
189	20241210	171600	712237240	19010	19010	19010	19010	0
190	20241210	171500	712237240	19010	19010	19010	19010	0
191	20241210	171400	712237240	19010	19010	19010	19010	0
192	20241210	171300	712237240	19010	19010	19010	19010	0
193	20241210	171200	712237240	19010	19010	19010	19010	0
194	20241210	171100	712237240	19010	19010	19010	19010	0
195	20241210	171000	712237240	19010	19010	19010	19010	0
196	20241210	170900	712237240	19010	19010	19010	19010	0
197	20241210	170800	712237240	19010	19010	19010	19010	0
198	20241210	170700	712237240	19010	19010	19010	19010	0
199	20241210	170600	712237240	19010	19010	19010	19010	0
200	20241210	170500	712237240	19010	19010	19010	19010	0
201	20241210	170400	712237240	19010	19010	19010	19010	0
202	20241210	170300	712237240	19010	19010	19010	19010	0
203	20241210	170200	712237240	19010	19010	19010	19010	0
204	20241210	170100	712237240	19010	19010	19010	19010	0
205	20241210	170000	712237240	19010	19010	19010	19010	0
206	20241210	165900	712237240	19010	19010	19010	19010	0
207	20241210	165800	712237240	19010	19010	19010	19010	0
208	20241210	165700	712237240	19010	19010	19010	19010	0
209	20241210	165600	712237240	19010	19010	19010	19010	0
210	20241210	165500	712237240	19010	19010	19010	19010	0
211	20241210	165400	712237240	19010	19010	19010	19010	0
212	20241210	165300	712237240	19010	19010	19010	19010	1459
213	20241210	165200	712237240	19010	19010	19010	19010	0
214	20241210	165100	712237240	19010	19010	19010	19010	0
215	20241210	165000	712237240	19010	19010	19010	19010	0
216	20241210	164900	712237240	19010	19010	19010	19010	0
217	20241210	164800	712237240	19010	19010	19010	19010	0
218	20241210	164700	712237240	19010	19010	19010	19010	0
219	20241210	164600	712237240	19010	19010	19010	19010	0
220	20241210	164500	712237240	19010	19010	19010	19010	0
221	20241210	164400	712237240	19010	19010	19010	19010	0
222	20241210	164300	712237240	19010	19010	19010	19010	0
223	20241210	164200	712237240	19010	19010	19010	19010	0
224	20241210	164100	712237240	19010	19010	19010	19010	0
225	20241210	164000	712237240	19010	19010	19010	19010	0
226	20241210	163900	712237240	19010	19010	19010	19010	0
227	20241210	163800	712237240	19010	19010	19010	19010	0
228	20241210	163700	712237240	19010	19010	19010	19010	0
229	20241210	163600	712237240	19010	19010	19010	19010	0
230	20241210	163500	712237240	19010	19010	19010	19010	0
231	20241210	163400	712237240	19010	19010	19010	19010	0
232	20241210	163300	712237240	19010	19010	19010	19010	0
233	20241210	163200	712237240	19010	19010	19010	19010	0
234	20241210	163100	712237240	19010	19010	19010	19010	0
235	20241210	163000	712237240	19010	19010	19010	19010	0
236	20241210	162900	712237240	19010	19010	19010	19010	0
237	20241210	162800	712237240	19010	19010	19010	19010	0
238	20241210	162700	712237240	19010	19010	19010	19010	0
239	20241210	162600	712237240	19010	19010	19010	19010	0
240	20241210	162500	712237240	19010	19010	19010	19010	0
241	20241210	162400	712237240	19010	19010	19010	19010	0
242	20241210	162300	712237240	19010	19010	19010	19010	1459
243	20241210	162200	712237240	19010	19010	19010	19010	0
244	20241210	162100	712237240	19010	19010	19010	19010	0
245	20241210	162000	712237240	19010	19010	19010	19010	0
246	20241210	161900	712237240	19010	19010	19010	19010	0
247	20241210	161800	712237240	19010	19010	19010	19010	0
248	20241210	161700	712237240	19010	19010	19010	19010	0
249	20241210	161600	712237240	19010	19010	19010	19010	0
250	20241210	161500	712237240	19010	19010	19010	19010	0
251	20241210	161400	712237240	19010	19010	19010	19010	0
252	20241210	161300	712237240	19010	19010	19010	19010	0
253	20241210	161200	712237240	19010	19010	19010	19010	0
254	20241210	161100	712237240	19010	19010	19010	19010	0
255	20241210	161000	712237240	19010	19010	19010	19010	0
256	20241210	160900	712237240	19010	19010	19010	19010	0
257	20241210	160800	712237240	19010	19010	19010	19010	0
258	20241210	160700	712237240	19010	19010	19010	19010	0
259	20241210	160600	712237240	19010	19010	19010	19010	0
260	20241210	160500	712237240	19010	19010	19010	19010	0
261	20241210	160400	712237240	19010	19010	19010	19010	0
262	20241210	160300	712237240	19010	19010	19010	19010	0
263	20241210	160200	712237240	19010	19010	19010	19010	0
264	20241210	160100	712237240	19010	19010	19010	19010	0
265	20241210	160000	712237240	19010	19010	19010	19010	0
266	20241210	155900	712237240	19010	19010	19010	19010	0
267	20241210	155800	712237240	19010	19010	19010	19010	0
268	20241210	155700	712237240	19010	19010	19010	19010	0
269	20241210	155600	712237240	19010	19010	19010	19010	0
270	20241210	155500	712237240	19010	19010	19010	19010	0
271	20241210	155400	712237240	19010	19010	19010	19010	0
272	20241210	155300	712237240	19010	19010	19010	19010	1459
273	20241210	155200	712237240	19010	19010	19010	19010	0
274	20241210	155100	712237240	19010	19010	19010	19010	0
275	20241210	155000	712237240	19010	19010	19010	19010	0
276	20241210	154900	712237240	19010	19010	19010	19010	0
277	20241210	154800	712237240	19010	19010	19010	19010	0
278	20241210	154700	712237240	19010	19010	19010	19010	0
279	20241210	154600	712237240	19010	19010	19010	19010	0
280	20241210	154500	712237240	19010	19010	19010	19010	0
281	20241210	154400	712237240	19010	19010	19010	19010	0
282	20241210	154300	712237240	19010	19010	19010	19010	0
283	20241210	154200	712237240	19010	19010	19010	19010	0
284	20241210	154100	712237240	19010	19010	19010	19010	0
285	20241210	154000	712237240	19010	19010	19010	19010	0
286	20241210	153900	712237240	19010	19010	19010	19010	0
287	20241210	153800	712237240	19010	19010	19010	19010	0
288	20241210	153700	712237240	19010	19010	19010	19010	0
289	20241210	153600	712237240	19010	19010	19010	19010	0
290	20241210	153500	712237240	19010	19010	19010	19010	0
291	20241210	153400	712237240	19010	19010	19010	19010	0
292	20241210	153300	712237240	19010	19010	19010	19010	0
293	20241210	153200	712237240	19010	19010	19010	19010	0
294	20241210	153100	712237240	19010	19010	19010	19010	0
295	20241210	153000	712237240	19010	19010	19010	19010	1459
296	20241210	152900	684501650	18910	18910	18910	18910	0
297	20241210	152800	684501650	18910	18910	18910	18910	0
298	20241210	152700	684501650	18910	18910	18910	18910	0
299	20241210	152600	684501650	18910	18910	18910	18910	0
300	20241210	152500	684501650	18910	18910	18910	18910	0
301	20241210	152400	684501650	18910	18910	18910	18910	0
302	20241210	152300	684501650	18910	18910	18910	18910	0
303	20241210	152200	684501650	18910	18910	18910	18910	0
304	20241210	152100	684501650	18910	18910	18910	18910	0
305	20241210	152000	684501650	18910	18910	18910	18910	0
306	20241210	151900	684501650	18910	19000	19000	18910	23
307	20241210	151800	684065820	18910	18900	18920	18900	18
308	20241210	151700	683725470	18900	18900	18900	18900	4
309	20241210	151600	683649870	18900	18900	18900	18900	59
310	20241210	151500	682534770	18900	18900	18900	18900	156
311	20241210	151400	679586370	19020	19020	19020	19020	0
312	20241210	151300	679586370	19020	18880	19020	18880	412
313	20241210	151200	671750950	19000	19000	19000	19000	0
314	20241210	151100	671750950	19000	19000	19000	19000	4
315	20241210	151000	671674950	18900	18900	18900	18900	13
316	20241210	150900	671429250	18910	18910	18910	18910	20
317	20241210	150800	671051050	18910	18910	18910	18910	1
318	20241210	150700	671032140	19010	19010	19010	19010	0
319	20241210	150600	671032140	19010	18900	19010	18900	323
320	20241210	150500	664894330	19010	19010	19010	19010	6
321	20241210	150400	664780270	18930	18880	18930	18880	17
322	20241210	150300	664458520	18880	18860	18880	18860	7
323	20241210	150200	664326380	18860	18850	18860	18850	39
324	20241210	150100	663591080	18850	18850	18850	18850	0
325	20241210	150000	663591080	18850	18850	18850	18850	0
326	20241210	145900	663591080	18850	18860	18860	18850	362
327	20241210	145800	656767250	18870	18870	18870	18870	426
328	20241210	145700	648728630	18880	18890	18920	18880	49
329	20241210	145600	647802710	18890	18890	18890	18890	34
330	20241210	145500	647160450	18900	18900	18900	18900	12
331	20241210	145400	646933650	18900	18900	18900	18900	0
332	20241210	145300	646933650	18900	18900	18900	18900	0
333	20241210	145200	646933650	18900	18910	18910	18900	512
334	20241210	145100	637251840	18910	18910	18910	18910	22
335	20241210	145000	636835820	18930	18920	18930	18920	502
336	20241210	144900	627337960	18920	18920	18920	18910	216
337	20241210	144800	623252400	18920	18920	18920	18920	188
338	20241210	144700	619695440	18930	18920	18930	18920	277
339	20241210	144600	614454000	18920	18920	18920	18920	363
340	20241210	144500	607586040	18920	18920	18920	18920	27
341	20241210	144400	607075200	18920	18920	18920	18920	39
342	20241210	144300	606337320	18930	18960	18960	18930	842
343	20241210	144200	590383700	18970	18970	18970	18970	140
344	20241210	144100	587727900	18960	18960	18960	18960	0
345	20241210	144000	587727900	18960	18970	18970	18960	65
346	20241210	143900	586495350	18970	18970	18970	18970	30
347	20241210	143800	585926250	18970	18970	18970	18970	1
348	20241210	143700	585907280	18970	18970	18970	18970	23
349	20241210	143600	585470970	18970	18970	18970	18970	0
350	20241210	143500	585470970	18970	18970	18970	18970	28
351	20241210	143400	584939810	18970	18970	18970	18970	1
352	20241210	143300	584920840	18970	18970	18970	18970	16
353	20241210	143200	584617320	18970	18970	18970	18970	0
354	20241210	143100	584617320	18970	18970	18970	18970	0
355	20241210	143000	584617320	18970	18970	18970	18970	22
356	20241210	142900	584199980	18970	18970	18970	18970	25
357	20241210	142800	583725730	19040	19040	19040	19040	0
358	20241210	142700	583725730	19040	18970	19040	18970	4
359	20241210	142600	583649640	18970	18970	18970	18970	17
360	20241210	142500	583327150	18970	18970	18970	18970	0
361	20241210	142400	583327150	18970	18970	18970	18970	0
362	20241210	142300	583327150	18970	18970	18970	18970	0
363	20241210	142200	583327150	18970	18970	18970	18970	20
364	20241210	142100	582947750	18970	18970	18970	18970	0
365	20241210	142000	582947750	18970	18970	18970	18970	0
366	20241210	141900	582947750	18970	18970	18970	18970	19
367	20241210	141800	582587320	18970	18970	18970	18970	0
368	20241210	141700	582587320	18970	18970	18970	18970	1
369	20241210	141600	582568350	19000	19000	19000	19000	0
370	20241210	141500	582568350	19000	19000	19000	19000	23
371	20241210	141400	582131350	19060	19030	19060	19030	846
372	20241210	141300	566022210	19030	18960	19030	18960	248
373	20241210	141200	561311380	18960	18960	18960	18960	16
374	20241210	141100	561008020	19050	19050	19050	19050	0
375	20241210	141000	561008020	19050	19050	19050	19050	0
376	20241210	140900	561008020	19050	19050	19050	19050	172
377	20241210	140800	557731420	18960	19060	19060	18960	24
378	20241210	140700	557276180	19070	19070	19070	19070	9
379	20241210	140600	557104550	19070	19070	19070	19070	0
380	20241210	140500	557104550	19070	19070	19070	19070	76
381	20241210	140400	555655230	18960	19070	19070	18960	19
382	20241210	140300	555294880	19070	19070	19070	19070	0
383	20241210	140200	555294880	19070	19010	19070	19010	20
384	20241210	140100	554913950	18960	18960	18960	18960	23
385	20241210	140000	554477870	18980	18980	18980	18980	0
386	20241210	135900	554477870	18980	18980	18980	18980	0
387	20241210	135800	554477870	18980	18980	18980	18980	0
388	20241210	135700	554477870	18980	19010	19080	18980	749
389	20241210	135600	540210040	18950	18950	18950	18950	1
390	20241210	135500	540191090	18930	18930	18930	18930	0
391	20241210	135400	540191090	18930	18930	18930	18930	22
392	20241210	135300	539774630	18930	18930	18930	18930	0
393	20241210	135200	539774630	18930	18930	18930	18930	1
394	20241210	135100	539755700	19010	19010	19010	19010	0
395	20241210	135000	539755700	19010	18920	19010	18920	244
396	20241210	134900	535121010	18980	18970	18980	18970	54
397	20241210	134800	534096140	18920	18920	18920	18920	0
398	20241210	134700	534096140	18920	18920	18920	18920	74
399	20241210	134600	532696060	18920	18920	18920	18920	0
400	20241210	134500	532696060	18920	18920	18920	18920	0
401	20241210	134400	532696060	18920	18920	18920	18920	0
402	20241210	134300	532696060	18920	18920	18920	18920	20
403	20241210	134200	532317660	18920	18920	18920	18920	0
404	20241210	134100	532317660	18920	18920	18920	18920	27
405	20241210	134000	531806820	18920	18920	18920	18920	0
406	20241210	133900	531806820	18920	18920	18920	18920	21
407	20241210	133800	531409500	18920	18920	18920	18920	0
408	20241210	133700	531409500	18920	18920	18920	18920	0
409	20241210	133600	531409500	18920	18920	18920	18920	18
410	20241210	133500	531068940	18910	18910	18910	18910	0
411	20241210	133400	531068940	18910	18910	18910	18910	0
412	20241210	133300	531068940	18910	18910	18910	18910	0
413	20241210	133200	531068940	18910	18910	18910	18910	21
414	20241210	133100	530671830	18910	18960	18970	18910	7
415	20241210	133000	530539110	18900	18910	18910	18900	300
416	20241210	132900	524867360	18950	18950	18950	18950	18
417	20241210	132800	524526260	18950	18950	18950	18950	0
418	20241210	132700	524526260	18950	18950	18950	18950	0
419	20241210	132600	524526260	18950	18910	18950	18910	110
420	20241210	132500	522441800	18920	18920	18920	18920	21
421	20241210	132400	522044480	18910	18910	18910	18910	0
422	20241210	132300	522044480	18910	18910	18910	18910	0
423	20241210	132200	522044480	18910	18910	18910	18910	1
424	20241210	132100	522025570	18910	18910	18910	18910	18
425	20241210	132000	521685190	18920	18920	18920	18920	120
426	20241210	131900	519414790	18920	18920	18920	18920	0
427	20241210	131800	519414790	18920	18920	18920	18920	21
428	20241210	131700	519017470	18920	18920	18920	18920	11
429	20241210	131600	518809350	18920	18920	18920	18920	4
430	20241210	131500	518733670	18910	18910	18910	18910	1
431	20241210	131400	518714760	18910	18910	18910	18910	17
432	20241210	131300	518393290	18920	18920	18920	18920	0
433	20241210	131200	518393290	18920	18920	18940	18920	189
434	20241210	131100	514815790	18910	18900	18910	18900	42
435	20241210	131000	514021770	18900	18900	18900	18900	1
436	20241210	130900	514002870	18900	18900	18900	18900	0
437	20241210	130800	514002870	18900	18900	18900	18900	56
438	20241210	130700	512944470	18900	18900	18900	18900	19
439	20241210	130600	512585370	18900	18900	18900	18900	1
440	20241210	130500	512566470	18900	18900	18900	18900	0
441	20241210	130400	512566470	18900	18900	18900	18900	0
442	20241210	130300	512566470	18900	18900	18900	18900	20
443	20241210	130200	512188470	18910	18910	18910	18910	8
444	20241210	130100	512037190	18900	18900	18900	18900	1
445	20241210	130000	512018290	18900	18900	18900	18900	19
446	20241210	125900	511659190	18900	18900	18900	18900	0
447	20241210	125800	511659190	18900	18900	18900	18900	0
448	20241210	125700	511659190	18900	18900	18900	18900	20
449	20241210	125600	511281190	18880	18900	18900	18880	22
450	20241210	125500	510865810	18900	18900	18900	18900	0
451	20241210	125400	510865810	18900	18900	18900	18900	1
452	20241210	125300	510846910	18880	18880	18880	18880	35
453	20241210	125200	510186110	18880	18880	18880	18880	1
454	20241210	125100	510167230	18900	18900	18900	18900	1
455	20241210	125000	510148330	18880	18880	18880	18880	0
456	20241210	124900	510148330	18880	18880	18880	18880	20
457	20241210	124800	509770730	18880	18880	18880	18880	0
458	20241210	124700	509770730	18880	18880	18880	18880	26
459	20241210	124600	509279850	18880	18880	18880	18880	235
460	20241210	124500	504843050	18880	18880	18880	18880	22
461	20241210	124400	504427690	18870	18870	18870	18870	0
462	20241210	124300	504427690	18870	18870	18870	18870	0
463	20241210	124200	504427690	18870	18870	18870	18870	22
464	20241210	124100	504012550	18870	18870	18870	18870	0
465	20241210	124000	504012550	18870	18870	18870	18870	1
466	20241210	123900	503993680	18870	18870	18870	18870	0
467	20241210	123800	503993680	18870	18930	18930	18870	18
468	20241210	123700	503653960	18940	18940	18940	18940	1
469	20241210	123600	503635020	18940	18870	18940	18870	544
470	20241210	123500	493366730	18950	18900	18950	18900	463
471	20241210	123400	484613880	18950	18950	18950	18950	11
472	20241210	123300	484405430	18970	18970	18970	18960	75
473	20241210	123200	482982690	18970	18970	18970	18970	45
474	20241210	123100	482129040	18960	18970	18970	18960	29
475	20241210	123000	481579100	18960	18960	18960	18960	30
476	20241210	122900	481010300	18960	18960	18960	18960	20
477	20241210	122800	480631100	18950	18950	18950	18950	151
478	20241210	122700	477769650	18950	18900	18950	18900	36
479	20241210	122600	477088600	18900	18890	18900	18890	6
480	20241210	122500	476975210	18870	18870	18870	18870	0
481	20241210	122400	476975210	18870	18870	18870	18870	46
482	20241210	122300	476107190	18880	18880	18880	18880	16
483	20241210	122200	475805110	18900	18900	18900	18900	0
484	20241210	122100	475805110	18900	18870	18900	18870	8
485	20241210	122000	475654120	18870	18870	18870	18870	321
486	20241210	121900	469596850	18870	18880	18880	18870	175
487	20241210	121800	466293620	18880	18890	18890	18880	20
488	20241210	121700	465915990	18880	18880	18880	18880	18
489	20241210	121600	465576150	18900	18900	18900	18900	4
490	20241210	121500	465500550	18900	18880	18900	18880	187
491	20241210	121400	461969590	18880	18880	18880	18880	0
492	20241210	121300	461969590	18880	18890	18940	18880	263
493	20241210	121200	457002190	18880	18880	18880	18880	45
494	20241210	121100	456152590	18890	18890	18890	18890	0
495	20241210	121000	456152590	18890	18890	18890	18890	1
496	20241210	120900	456133700	18880	18880	18880	18880	18
497	20241210	120800	455793860	18950	18870	18950	18870	238
498	20241210	120700	451299760	18900	18950	18950	18900	135
499	20241210	120600	448748210	18950	18900	18950	18900	32
500	20241210	120500	448142910	18900	18900	18900	18900	1
501	20241210	120400	448124010	18900	18900	18900	18900	0
502	20241210	120300	448124010	18900	18900	18900	18900	0
503	20241210	120200	448124010	18900	18900	18900	18900	19
504	20241210	120100	447764910	18900	18900	18900	18900	1
505	20241210	120000	447746010	18900	18900	18900	18900	44
506	20241210	115900	446914410	18900	18900	18900	18900	21
507	20241210	115800	446517510	18900	18900	18900	18900	0
508	20241210	115700	446517510	18900	18900	18900	18900	0
509	20241210	115600	446517510	18900	18900	18900	18900	0
510	20241210	115500	446517510	18900	18900	18900	18900	21
511	20241210	115400	446120610	18900	18900	18900	18900	257
512	20241210	115300	441263310	18900	18950	18950	18900	15
513	20241210	115200	440979560	18950	18950	18950	18950	1
514	20241210	115100	440960610	18900	18900	18900	18900	105
515	20241210	115000	438976110	18900	18930	18930	18900	284
516	20241210	114900	433601760	18930	18930	18930	18930	129
517	20241210	114800	431159790	18940	18940	18940	18940	52
518	20241210	114700	430174910	18940	18940	18940	18940	100
519	20241210	114600	428280910	18950	18950	18950	18950	1
520	20241210	114500	428261960	18940	18940	18940	18940	1
521	20241210	114400	428243020	18950	18940	18950	18940	85
522	20241210	114300	426632950	18940	18940	18940	18940	0
523	20241210	114200	426632950	18940	18940	18940	18940	15
524	20241210	114100	426348850	18950	18950	18950	18950	19
525	20241210	114000	425988800	18950	18990	18990	18950	24
526	20241210	113900	425533600	18990	18990	18990	18990	0
527	20241210	113800	425533600	18990	18990	18990	18990	0
528	20241210	113700	425533600	18990	18940	18990	18940	21
529	20241210	113600	425135810	18940	18940	18940	18940	0
530	20241210	113500	425135810	18940	18940	18940	18940	1
531	20241210	113400	425116870	18990	18990	18990	18990	1
532	20241210	113300	425097880	18940	18940	18940	18940	19
533	20241210	113200	424738020	18940	18940	18940	18940	1
534	20241210	113100	424719080	18940	18940	18940	18940	0
535	20241210	113000	424719080	18940	18940	18940	18940	21
536	20241210	112900	424321340	18940	18940	18940	18940	0
537	20241210	112800	424321340	18940	18940	18940	18940	1
538	20241210	112700	424302400	18940	18940	18940	18940	0
539	20241210	112600	424302400	18940	18940	18940	18940	18
540	20241210	112500	423961480	18930	18930	18930	18930	20
541	20241210	112400	423582880	18930	18930	18930	18930	1
542	20241210	112300	423563950	19000	18930	19000	18930	33
543	20241210	112200	422938280	19000	18930	19000	18930	478
544	20241210	112100	413884910	18930	18900	18930	18900	46
545	20241210	112000	413015150	18910	18910	18910	18910	0
546	20241210	111900	413015150	18910	18910	18910	18910	22
547	20241210	111800	412599130	18910	18910	18910	18910	4
548	20241210	111700	412523490	18900	18900	18900	18900	0
549	20241210	111600	412523490	18900	18900	18900	18900	0
550	20241210	111500	412523490	18900	18900	18900	18900	24
551	20241210	111400	412069890	18930	18930	18930	18930	1
552	20241210	111300	412050960	18900	18900	18900	18900	0
553	20241210	111200	412050960	18900	18900	18900	18900	16
554	20241210	111100	411748560	18900	18900	18900	18900	85
555	20241210	111000	410142060	18900	18900	18900	18900	409
556	20241210	110900	402411960	18930	18900	18930	18900	204
557	20241210	110800	398556060	18900	18900	18940	18900	42
558	20241210	110700	397762220	18940	18900	18940	18900	43
559	20241210	110600	396949480	18930	18930	18930	18930	0
560	20241210	110500	396949480	18930	18900	18930	18900	18
561	20241210	110400	396609250	18930	18930	18930	18930	1
562	20241210	110300	396590320	18900	18900	18900	18830	59
563	20241210	110200	395475290	18900	18900	18900	18900	486
564	20241210	110100	386289890	18900	18830	18900	18830	119
565	20241210	110000	384044290	18830	18830	18830	18830	0
566	20241210	105900	384044290	18830	18830	18830	18830	0
567	20241210	105800	384044290	18830	18830	18830	18830	1
568	20241210	105700	384025460	18840	18840	18840	18840	17
569	20241210	105600	383705180	18840	18840	18840	18840	26
570	20241210	105500	383215340	18900	18900	18900	18900	100
571	20241210	105400	381325340	18900	18830	18900	18830	22
572	20241210	105300	380911010	18820	18820	18820	18820	0
573	20241210	105200	380911010	18820	18820	18820	18820	0
574	20241210	105100	380911010	18820	18820	18820	18820	15
575	20241210	105000	380628710	18820	18840	18840	18820	319
576	20241210	104900	374619820	18840	18840	18840	18840	12
577	20241210	104800	374393740	18900	18910	18910	18900	847
578	20241210	104700	358383170	18910	18930	18930	18910	370
579	20241210	104600	351383460	18930	18930	18930	18930	7
580	20241210	104500	351250950	18930	18930	18930	18930	25
581	20241210	104400	350777700	18980	19000	19000	18980	26
582	20241210	104300	350283860	19010	19010	19010	19010	14
583	20241210	104200	350017720	19000	19000	19000	19000	0
584	20241210	104100	350017720	19000	19070	19070	19000	54
585	20241210	104000	348988010	19060	19050	19060	19050	66
586	20241210	103900	347730200	19000	19000	19060	19000	158
587	20241210	103800	344727130	18990	18990	18990	18990	67
588	20241210	103700	343454800	18980	18940	18980	18940	222
589	20241210	103600	339248220	18910	18930	18930	18910	77
590	20241210	103500	337791470	18930	18930	18930	18930	22
591	20241210	103400	337375010	18910	18930	18930	18910	70
592	20241210	103300	336050310	18910	18910	18910	18910	1
593	20241210	103200	336031400	18930	18900	18930	18900	204
594	20241210	103100	332173400	18900	18900	18900	18900	566
595	20241210	103000	321476000	18930	18900	18930	18900	1315
596	20241210	102900	296622470	18830	18830	18830	18830	17
597	20241210	102800	296302360	18830	18880	18900	18830	69
598	20241210	102700	295000120	18880	18820	18880	18820	636
599	20241210	102600	283007380	18820	18850	18850	18820	234
600	20241210	102500	278599250	18840	18840	18870	18840	59
601	20241210	102400	277487390	18840	18840	18850	18840	465
602	20241210	102300	268722220	18850	18850	18850	18850	0
603	20241210	102200	268722220	18850	18860	18860	18850	62
604	20241210	102100	267553420	18840	18840	18840	18840	16
605	20241210	102000	267251980	18860	18860	18860	18860	341
606	20241210	101900	260820720	18820	18860	18860	18820	138
607	20241210	101800	258218080	18860	18810	18860	18810	22
608	20241210	101700	257804210	18860	18820	18860	18820	180
609	20241210	101600	254416570	18810	18810	18810	18810	1
610	20241210	101500	254397760	18810	18830	18830	18810	656
611	20241210	101400	242047330	18830	18830	18830	18830	17
612	20241210	101300	241727220	18830	18830	18830	18830	0
613	20241210	101200	241727220	18830	18830	18830	18830	1
614	20241210	101100	241708390	18830	18830	18830	18830	21
615	20241210	101000	241312960	18860	18860	18860	18860	29
616	20241210	100900	240766020	18820	18820	18820	18820	0
617	20241210	100800	240766020	18820	18820	18820	18820	0
618	20241210	100700	240766020	18820	18820	18860	18820	166
619	20241210	100600	237636340	18860	18860	18860	18860	5
620	20241210	100500	237542040	18810	18850	18860	18810	12
621	20241210	100400	237315930	18850	18830	18850	18780	281
622	20241210	100300	232022300	18780	18780	18820	18780	34
623	20241210	100200	231383660	18800	18800	18800	18800	0
624	20241210	100100	231383660	18800	18770	18800	18770	79
625	20241210	100000	229898640	18800	18830	18830	18770	444
626	20241210	095900	221542960	18830	18830	18830	18830	30
627	20241210	095800	220978060	18830	18830	18830	18830	12
628	20241210	095700	220752100	18830	18830	18840	18830	764
629	20241210	095600	206358480	18840	18850	18850	18840	191
630	20241210	095500	202759140	18840	18830	18840	18830	295
631	20241210	095400	197202810	18740	18740	18740	18740	1
632	20241210	095300	197184070	18740	18740	18740	18740	19
633	20241210	095200	196828010	18830	18830	18830	18830	59
634	20241210	095100	195717040	18740	18740	18740	18740	0
635	20241210	095000	195717040	18740	18740	18740	18740	6
636	20241210	094900	195604600	18740	18740	18740	18740	212
637	20241210	094800	191631720	18740	18740	18740	18740	0
638	20241210	094700	191631720	18740	18740	18740	18740	6
639	20241210	094600	191519280	18850	18850	18850	18850	153
640	20241210	094500	188635230	18750	18850	18850	18750	116
641	20241210	094400	186450230	18850	18850	18850	18850	1
642	20241210	094300	186431380	18740	18740	18740	18740	0
643	20241210	094200	186431380	18740	18770	18770	18740	126
644	20241210	094100	184067480	18770	18770	18770	18770	103
645	20241210	094000	182134170	18850	18850	18850	18850	1
646	20241210	093900	182115320	18770	18770	18770	18770	0
647	20241210	093800	182115320	18770	18770	18770	18770	28
648	20241210	093700	181589760	18770	18850	18850	18770	2
649	20241210	093600	181552140	18850	18770	18850	18770	3
650	20241210	093500	181495680	18770	18780	18850	18770	155
651	20241210	093400	178585240	18730	18730	18730	18730	0
652	20241210	093300	178585240	18730	18730	18730	18730	1
653	20241210	093200	178566510	18870	18800	18870	18700	36
654	20241210	093100	177892240	18800	18740	18800	18680	2097
655	20241210	093000	138528780	18680	18680	18680	18680	0
656	20241210	092900	138528780	18680	18680	18680	18680	359
657	20241210	092800	131822660	18680	18680	18680	18680	0
658	20241210	092700	131822660	18680	18680	18680	18680	20
659	20241210	092600	131449060	18680	18680	18680	18680	1
660	20241210	092500	131430380	18680	18690	18690	18680	392
661	20241210	092400	124107800	18700	18700	18700	18690	713
662	20241210	092300	110774910	18700	18690	18700	18690	32
663	20241210	092200	110176820	18690	18750	18750	18690	23
664	20241210	092100	109745680	18750	18680	18750	18680	44
665	20241210	092000	108920950	18680	18680	18680	18680	22
666	20241210	091900	108509990	18750	18750	18750	18750	1
667	20241210	091800	108491240	18750	18750	18750	18750	0
668	20241210	091700	108491240	18750	18750	18760	18750	213
669	20241210	091600	104496350	18760	18750	18760	18750	167
670	20241210	091500	101363810	18750	18660	18760	18650	1466
671	20241210	091400	73941950	18670	18670	18670	18670	0
672	20241210	091300	73941950	18670	18670	18670	18670	0
673	20241210	091200	73941950	18670	18670	18670	18660	34
674	20241210	091100	73307400	18680	18700	18700	18680	115
675	20241210	091000	71156930	18700	18700	18700	18700	66
676	20241210	090900	69922730	18700	18700	18700	18700	50
677	20241210	090800	68987730	18660	18690	18690	18660	710
678	20241210	090700	55722600	18690	18700	18700	18690	19
679	20241210	090600	55367430	18700	18720	18730	18700	1245
680	20241210	090500	32059150	18720	18720	18720	18720	803
681	20241210	090400	17026990	18730	18730	18730	18730	2
682	20241210	090300	16989530	18730	18750	18750	18730	211
683	20241210	090200	13035280	18400	18770	18770	18400	329
684	20241210	090100	6864960	18770	18410	18780	18410	259
685	20241210	090000	2058120	18400	18370	18400	18370	112