KissMeData/265520/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210300	1395720210	15090	15090	15090	15090	803
3	20241210	210200	1395720210	15090	15090	15090	15090	0
4	20241210	210100	1395720210	15090	15090	15090	15090	0
5	20241210	210000	1395720210	15090	15090	15090	15090	0
6	20241210	205900	1395720210	15090	15090	15090	15090	0
7	20241210	205800	1395720210	15090	15090	15090	15090	0
8	20241210	205700	1395720210	15090	15090	15090	15090	0
9	20241210	205600	1395720210	15090	15090	15090	15090	0
10	20241210	205500	1395720210	15090	15090	15090	15090	0
11	20241210	205400	1395720210	15090	15090	15090	15090	0
12	20241210	205300	1395720210	15090	15090	15090	15090	0
13	20241210	205200	1395720210	15090	15090	15090	15090	0
14	20241210	205100	1395720210	15090	15090	15090	15090	0
15	20241210	205000	1395720210	15090	15090	15090	15090	0
16	20241210	204900	1395720210	15090	15090	15090	15090	0
17	20241210	204800	1395720210	15090	15090	15090	15090	0
18	20241210	204700	1395720210	15090	15090	15090	15090	0
19	20241210	204600	1395720210	15090	15090	15090	15090	0
20	20241210	204500	1395720210	15090	15090	15090	15090	0
21	20241210	204400	1395720210	15090	15090	15090	15090	0
22	20241210	204300	1395720210	15090	15090	15090	15090	0
23	20241210	204200	1395720210	15090	15090	15090	15090	0
24	20241210	204100	1395720210	15090	15090	15090	15090	0
25	20241210	204000	1395720210	15090	15090	15090	15090	0
26	20241210	203900	1395720210	15090	15090	15090	15090	0
27	20241210	203800	1395720210	15090	15090	15090	15090	0
28	20241210	203700	1395720210	15090	15090	15090	15090	0
29	20241210	203600	1395720210	15090	15090	15090	15090	0
30	20241210	203500	1395720210	15090	15090	15090	15090	0
31	20241210	203400	1395720210	15090	15090	15090	15090	0
32	20241210	203300	1395720210	15090	15090	15090	15090	803
33	20241210	203200	1395720210	15090	15090	15090	15090	0
34	20241210	203100	1395720210	15090	15090	15090	15090	0
35	20241210	203000	1395720210	15090	15090	15090	15090	0
36	20241210	202900	1395720210	15090	15090	15090	15090	0
37	20241210	202800	1395720210	15090	15090	15090	15090	0
38	20241210	202700	1395720210	15090	15090	15090	15090	0
39	20241210	202600	1395720210	15090	15090	15090	15090	0
40	20241210	202500	1395720210	15090	15090	15090	15090	0
41	20241210	202400	1395720210	15090	15090	15090	15090	0
42	20241210	202300	1395720210	15090	15090	15090	15090	0
43	20241210	202200	1395720210	15090	15090	15090	15090	0
44	20241210	202100	1395720210	15090	15090	15090	15090	0
45	20241210	202000	1395720210	15090	15090	15090	15090	0
46	20241210	201900	1395720210	15090	15090	15090	15090	0
47	20241210	201800	1395720210	15090	15090	15090	15090	0
48	20241210	201700	1395720210	15090	15090	15090	15090	0
49	20241210	201600	1395720210	15090	15090	15090	15090	0
50	20241210	201500	1395720210	15090	15090	15090	15090	0
51	20241210	201400	1395720210	15090	15090	15090	15090	0
52	20241210	201300	1395720210	15090	15090	15090	15090	0
53	20241210	201200	1395720210	15090	15090	15090	15090	0
54	20241210	201100	1395720210	15090	15090	15090	15090	0
55	20241210	201000	1395720210	15090	15090	15090	15090	0
56	20241210	200900	1395720210	15090	15090	15090	15090	0
57	20241210	200800	1395720210	15090	15090	15090	15090	0
58	20241210	200700	1395720210	15090	15090	15090	15090	0
59	20241210	200600	1395720210	15090	15090	15090	15090	0
60	20241210	200500	1395720210	15090	15090	15090	15090	0
61	20241210	200400	1395720210	15090	15090	15090	15090	0
62	20241210	200300	1395720210	15090	15090	15090	15090	803
63	20241210	200200	1395720210	15090	15090	15090	15090	0
64	20241210	200100	1395720210	15090	15090	15090	15090	0
65	20241210	200000	1395720210	15090	15090	15090	15090	0
66	20241210	195900	1395720210	15090	15090	15090	15090	0
67	20241210	195800	1395720210	15090	15090	15090	15090	0
68	20241210	195700	1395720210	15090	15090	15090	15090	0
69	20241210	195600	1395720210	15090	15090	15090	15090	0
70	20241210	195500	1395720210	15090	15090	15090	15090	0
71	20241210	195400	1395720210	15090	15090	15090	15090	0
72	20241210	195300	1395720210	15090	15090	15090	15090	0
73	20241210	195200	1395720210	15090	15090	15090	15090	0
74	20241210	195100	1395720210	15090	15090	15090	15090	0
75	20241210	195000	1395720210	15090	15090	15090	15090	0
76	20241210	194900	1395720210	15090	15090	15090	15090	0
77	20241210	194800	1395720210	15090	15090	15090	15090	0
78	20241210	194700	1395720210	15090	15090	15090	15090	0
79	20241210	194600	1395720210	15090	15090	15090	15090	0
80	20241210	194500	1395720210	15090	15090	15090	15090	0
81	20241210	194400	1395720210	15090	15090	15090	15090	0
82	20241210	194300	1395720210	15090	15090	15090	15090	0
83	20241210	194200	1395720210	15090	15090	15090	15090	0
84	20241210	194100	1395720210	15090	15090	15090	15090	0
85	20241210	194000	1395720210	15090	15090	15090	15090	0
86	20241210	193900	1395720210	15090	15090	15090	15090	0
87	20241210	193800	1395720210	15090	15090	15090	15090	0
88	20241210	193700	1395720210	15090	15090	15090	15090	0
89	20241210	193600	1395720210	15090	15090	15090	15090	0
90	20241210	193500	1395720210	15090	15090	15090	15090	0
91	20241210	193400	1395720210	15090	15090	15090	15090	0
92	20241210	193300	1395720210	15090	15090	15090	15090	803
93	20241210	193200	1395720210	15090	15090	15090	15090	0
94	20241210	193100	1395720210	15090	15090	15090	15090	0
95	20241210	193000	1395720210	15090	15090	15090	15090	0
96	20241210	192900	1395720210	15090	15090	15090	15090	0
97	20241210	192800	1395720210	15090	15090	15090	15090	0
98	20241210	192700	1395720210	15090	15090	15090	15090	0
99	20241210	192600	1395720210	15090	15090	15090	15090	0
100	20241210	192500	1395720210	15090	15090	15090	15090	0
101	20241210	192400	1395720210	15090	15090	15090	15090	0
102	20241210	192300	1395720210	15090	15090	15090	15090	0
103	20241210	192200	1395720210	15090	15090	15090	15090	0
104	20241210	192100	1395720210	15090	15090	15090	15090	0
105	20241210	192000	1395720210	15090	15090	15090	15090	0
106	20241210	191900	1395720210	15090	15090	15090	15090	0
107	20241210	191800	1395720210	15090	15090	15090	15090	0
108	20241210	191700	1395720210	15090	15090	15090	15090	0
109	20241210	191600	1395720210	15090	15090	15090	15090	0
110	20241210	191500	1395720210	15090	15090	15090	15090	0
111	20241210	191400	1395720210	15090	15090	15090	15090	0
112	20241210	191300	1395720210	15090	15090	15090	15090	0
113	20241210	191200	1395720210	15090	15090	15090	15090	0
114	20241210	191100	1395720210	15090	15090	15090	15090	0
115	20241210	191000	1395720210	15090	15090	15090	15090	0
116	20241210	190900	1395720210	15090	15090	15090	15090	0
117	20241210	190800	1395720210	15090	15090	15090	15090	0
118	20241210	190700	1395720210	15090	15090	15090	15090	0
119	20241210	190600	1395720210	15090	15090	15090	15090	0
120	20241210	190500	1395720210	15090	15090	15090	15090	0
121	20241210	190400	1395720210	15090	15090	15090	15090	0
122	20241210	190300	1395720210	15090	15090	15090	15090	803
123	20241210	190200	1395720210	15090	15090	15090	15090	0
124	20241210	190100	1395720210	15090	15090	15090	15090	0
125	20241210	190000	1395720210	15090	15090	15090	15090	0
126	20241210	185900	1395720210	15090	15090	15090	15090	0
127	20241210	185800	1395720210	15090	15090	15090	15090	0
128	20241210	185700	1395720210	15090	15090	15090	15090	0
129	20241210	185600	1395720210	15090	15090	15090	15090	0
130	20241210	185500	1395720210	15090	15090	15090	15090	0
131	20241210	185400	1395720210	15090	15090	15090	15090	0
132	20241210	185300	1395720210	15090	15090	15090	15090	0
133	20241210	185200	1395720210	15090	15090	15090	15090	0
134	20241210	185100	1395720210	15090	15090	15090	15090	0
135	20241210	185000	1395720210	15090	15090	15090	15090	0
136	20241210	184900	1395720210	15090	15090	15090	15090	0
137	20241210	184800	1395720210	15090	15090	15090	15090	0
138	20241210	184700	1395720210	15090	15090	15090	15090	0
139	20241210	184600	1395720210	15090	15090	15090	15090	0
140	20241210	184500	1395720210	15090	15090	15090	15090	0
141	20241210	184400	1395720210	15090	15090	15090	15090	0
142	20241210	184300	1395720210	15090	15090	15090	15090	0
143	20241210	184200	1395720210	15090	15090	15090	15090	0
144	20241210	184100	1395720210	15090	15090	15090	15090	0
145	20241210	184000	1395720210	15090	15090	15090	15090	0
146	20241210	183900	1395720210	15090	15090	15090	15090	0
147	20241210	183800	1395720210	15090	15090	15090	15090	0
148	20241210	183700	1395720210	15090	15090	15090	15090	0
149	20241210	183600	1395720210	15090	15090	15090	15090	0
150	20241210	183500	1395720210	15090	15090	15090	15090	0
151	20241210	183400	1395720210	15090	15090	15090	15090	0
152	20241210	183300	1395720210	15090	15090	15090	15090	803
153	20241210	183200	1395720210	15090	15090	15090	15090	0
154	20241210	183100	1395720210	15090	15090	15090	15090	0
155	20241210	183000	1395720210	15090	15090	15090	15090	0
156	20241210	182900	1395720210	15090	15090	15090	15090	0
157	20241210	182800	1395720210	15090	15090	15090	15090	0
158	20241210	182700	1395720210	15090	15090	15090	15090	0
159	20241210	182600	1395720210	15090	15090	15090	15090	0
160	20241210	182500	1395720210	15090	15090	15090	15090	0
161	20241210	182400	1395720210	15090	15090	15090	15090	0
162	20241210	182300	1395720210	15090	15090	15090	15090	0
163	20241210	182200	1395720210	15090	15090	15090	15090	0
164	20241210	182100	1395720210	15090	15090	15090	15090	0
165	20241210	182000	1395720210	15090	15090	15090	15090	0
166	20241210	181900	1395720210	15090	15090	15090	15090	0
167	20241210	181800	1395720210	15090	15090	15090	15090	0
168	20241210	181700	1395720210	15090	15090	15090	15090	0
169	20241210	181600	1395720210	15090	15090	15090	15090	0
170	20241210	181500	1395720210	15090	15090	15090	15090	0
171	20241210	181400	1395720210	15090	15090	15090	15090	0
172	20241210	181300	1395720210	15090	15090	15090	15090	0
173	20241210	181200	1395720210	15090	15090	15090	15090	0
174	20241210	181100	1395720210	15090	15090	15090	15090	0
175	20241210	181000	1395720210	15090	15090	15090	15090	0
176	20241210	180900	1395720210	15090	15090	15090	15090	0
177	20241210	180800	1395720210	15090	15090	15090	15090	0
178	20241210	180700	1395720210	15090	15090	15090	15090	0
179	20241210	180600	1395720210	15090	15090	15090	15090	0
180	20241210	180500	1395720210	15090	15090	15090	15090	0
181	20241210	180400	1395720210	15090	15090	15090	15090	0
182	20241210	180300	1395720210	15090	15090	15090	15090	803
183	20241210	180200	1395720210	15090	15090	15090	15090	0
184	20241210	180100	1395720210	15090	15090	15090	15090	0
185	20241210	180000	1395720210	15090	15090	15090	15090	0
186	20241210	175900	1395720210	15090	15090	15090	15090	0
187	20241210	175800	1395720210	15090	15090	15090	15090	0
188	20241210	175700	1395720210	15090	15090	15090	15090	0
189	20241210	175600	1395720210	15090	15090	15090	15090	0
190	20241210	175500	1395720210	15090	15090	15090	15090	0
191	20241210	175400	1395720210	15090	15090	15090	15090	0
192	20241210	175300	1395720210	15090	15090	15090	15090	0
193	20241210	175200	1395720210	15090	15090	15090	15090	0
194	20241210	175100	1395720210	15090	15090	15090	15090	0
195	20241210	175000	1395720210	15090	15090	15090	15090	0
196	20241210	174900	1395720210	15090	15090	15090	15090	0
197	20241210	174800	1395720210	15090	15090	15090	15090	0
198	20241210	174700	1395720210	15090	15090	15090	15090	0
199	20241210	174600	1395720210	15090	15090	15090	15090	0
200	20241210	174500	1395720210	15090	15090	15090	15090	0
201	20241210	174400	1395720210	15090	15090	15090	15090	0
202	20241210	174300	1395720210	15090	15090	15090	15090	0
203	20241210	174200	1395720210	15090	15090	15090	15090	0
204	20241210	174100	1395720210	15090	15090	15090	15090	0
205	20241210	174000	1395720210	15090	15090	15090	15090	0
206	20241210	173900	1395720210	15090	15090	15090	15090	0
207	20241210	173800	1395720210	15090	15090	15090	15090	0
208	20241210	173700	1395720210	15090	15090	15090	15090	0
209	20241210	173600	1395720210	15090	15090	15090	15090	0
210	20241210	173500	1395720210	15090	15090	15090	15090	0
211	20241210	173400	1395720210	15090	15090	15090	15090	0
212	20241210	173300	1395720210	15090	15090	15090	15090	803
213	20241210	173200	1395720210	15090	15090	15090	15090	0
214	20241210	173100	1395720210	15090	15090	15090	15090	0
215	20241210	173000	1395720210	15090	15090	15090	15090	0
216	20241210	172900	1395720210	15090	15090	15090	15090	0
217	20241210	172800	1395720210	15090	15090	15090	15090	0
218	20241210	172700	1395720210	15090	15090	15090	15090	0
219	20241210	172600	1395720210	15090	15090	15090	15090	0
220	20241210	172500	1395720210	15090	15090	15090	15090	0
221	20241210	172400	1395720210	15090	15090	15090	15090	0
222	20241210	172300	1395720210	15090	15090	15090	15090	0
223	20241210	172200	1395720210	15090	15090	15090	15090	0
224	20241210	172100	1395720210	15090	15090	15090	15090	0
225	20241210	172000	1395720210	15090	15090	15090	15090	0
226	20241210	171900	1395720210	15090	15090	15090	15090	0
227	20241210	171800	1395720210	15090	15090	15090	15090	0
228	20241210	171700	1395720210	15090	15090	15090	15090	0
229	20241210	171600	1395720210	15090	15090	15090	15090	0
230	20241210	171500	1395720210	15090	15090	15090	15090	0
231	20241210	171400	1395720210	15090	15090	15090	15090	0
232	20241210	171300	1395720210	15090	15090	15090	15090	0
233	20241210	171200	1395720210	15090	15090	15090	15090	0
234	20241210	171100	1395720210	15090	15090	15090	15090	0
235	20241210	171000	1395720210	15090	15090	15090	15090	0
236	20241210	170900	1395720210	15090	15090	15090	15090	0
237	20241210	170800	1395720210	15090	15090	15090	15090	0
238	20241210	170700	1395720210	15090	15090	15090	15090	0
239	20241210	170600	1395720210	15090	15090	15090	15090	0
240	20241210	170500	1395720210	15090	15090	15090	15090	0
241	20241210	170400	1395720210	15090	15090	15090	15090	0
242	20241210	170300	1395720210	15090	15090	15090	15090	803
243	20241210	170200	1395720210	15090	15090	15090	15090	0
244	20241210	170100	1395720210	15090	15090	15090	15090	0
245	20241210	170000	1395720210	15090	15090	15090	15090	0
246	20241210	165900	1395720210	15090	15090	15090	15090	0
247	20241210	165800	1395720210	15090	15090	15090	15090	0
248	20241210	165700	1395720210	15090	15090	15090	15090	0
249	20241210	165600	1395720210	15090	15090	15090	15090	0
250	20241210	165500	1395720210	15090	15090	15090	15090	0
251	20241210	165400	1395720210	15090	15090	15090	15090	0
252	20241210	165300	1395720210	15090	15090	15090	15090	0
253	20241210	165200	1395720210	15090	15090	15090	15090	0
254	20241210	165100	1395720210	15090	15090	15090	15090	0
255	20241210	165000	1395720210	15090	15090	15090	15090	0
256	20241210	164900	1395720210	15090	15090	15090	15090	0
257	20241210	164800	1395720210	15090	15090	15090	15090	0
258	20241210	164700	1395720210	15090	15090	15090	15090	0
259	20241210	164600	1395720210	15090	15090	15090	15090	0
260	20241210	164500	1395720210	15090	15090	15090	15090	0
261	20241210	164400	1395720210	15090	15090	15090	15090	0
262	20241210	164300	1395720210	15090	15090	15090	15090	0
263	20241210	164200	1395720210	15090	15090	15090	15090	0
264	20241210	164100	1395720210	15090	15090	15090	15090	0
265	20241210	164000	1395720210	15090	15090	15090	15090	0
266	20241210	163900	1395720210	15090	15090	15090	15090	0
267	20241210	163800	1395720210	15090	15090	15090	15090	0
268	20241210	163700	1395720210	15090	15090	15090	15090	0
269	20241210	163600	1395720210	15090	15090	15090	15090	0
270	20241210	163500	1395720210	15090	15090	15090	15090	0
271	20241210	163400	1395720210	15090	15090	15090	15090	0
272	20241210	163300	1395720210	15090	15090	15090	15090	803
273	20241210	163200	1395720210	15090	15090	15090	15090	0
274	20241210	163100	1395720210	15090	15090	15090	15090	0
275	20241210	163000	1395720210	15090	15090	15090	15090	0
276	20241210	162900	1395720210	15090	15090	15090	15090	0
277	20241210	162800	1395720210	15090	15090	15090	15090	0
278	20241210	162700	1395720210	15090	15090	15090	15090	0
279	20241210	162600	1395720210	15090	15090	15090	15090	0
280	20241210	162500	1395720210	15090	15090	15090	15090	0
281	20241210	162400	1395720210	15090	15090	15090	15090	0
282	20241210	162300	1395720210	15090	15090	15090	15090	0
283	20241210	162200	1395720210	15090	15090	15090	15090	0
284	20241210	162100	1395720210	15090	15090	15090	15090	0
285	20241210	162000	1395720210	15090	15090	15090	15090	0
286	20241210	161900	1395720210	15090	15090	15090	15090	0
287	20241210	161800	1395720210	15090	15090	15090	15090	0
288	20241210	161700	1395720210	15090	15090	15090	15090	0
289	20241210	161600	1395720210	15090	15090	15090	15090	0
290	20241210	161500	1395720210	15090	15090	15090	15090	0
291	20241210	161400	1395720210	15090	15090	15090	15090	0
292	20241210	161300	1395720210	15090	15090	15090	15090	0
293	20241210	161200	1395720210	15090	15090	15090	15090	0
294	20241210	161100	1395720210	15090	15090	15090	15090	0
295	20241210	161000	1395720210	15090	15090	15090	15090	0
296	20241210	160900	1395720210	15090	15090	15090	15090	0
297	20241210	160800	1395720210	15090	15090	15090	15090	0
298	20241210	160700	1395720210	15090	15090	15090	15090	0
299	20241210	160600	1395720210	15090	15090	15090	15090	0
300	20241210	160500	1395720210	15090	15090	15090	15090	0
301	20241210	160400	1395720210	15090	15090	15090	15090	0
302	20241210	160300	1395720210	15090	15090	15090	15090	803
303	20241210	160200	1395720210	15090	15090	15090	15090	0
304	20241210	160100	1395720210	15090	15090	15090	15090	0
305	20241210	160000	1395720210	15090	15090	15090	15090	0
306	20241210	155900	1395720210	15090	15090	15090	15090	0
307	20241210	155800	1395720210	15090	15090	15090	15090	0
308	20241210	155700	1395720210	15090	15090	15090	15090	0
309	20241210	155600	1395720210	15090	15090	15090	15090	0
310	20241210	155500	1395720210	15090	15090	15090	15090	0
311	20241210	155400	1395720210	15090	15090	15090	15090	0
312	20241210	155300	1395720210	15090	15090	15090	15090	0
313	20241210	155200	1395720210	15090	15090	15090	15090	0
314	20241210	155100	1395720210	15090	15090	15090	15090	0
315	20241210	155000	1395720210	15090	15090	15090	15090	0
316	20241210	154900	1395720210	15090	15090	15090	15090	0
317	20241210	154800	1395720210	15090	15090	15090	15090	0
318	20241210	154700	1395720210	15090	15090	15090	15090	0
319	20241210	154600	1395720210	15090	15090	15090	15090	0
320	20241210	154500	1395720210	15090	15090	15090	15090	0
321	20241210	154400	1395720210	15090	15090	15090	15090	0
322	20241210	154300	1395720210	15090	15090	15090	15090	0
323	20241210	154200	1395720210	15090	15090	15090	15090	0
324	20241210	154100	1395720210	15090	15090	15090	15090	0
325	20241210	154000	1395720210	15090	15090	15090	15090	0
326	20241210	153900	1395720210	15090	15090	15090	15090	0
327	20241210	153800	1395720210	15090	15090	15090	15090	0
328	20241210	153700	1395720210	15090	15090	15090	15090	0
329	20241210	153600	1395720210	15090	15090	15090	15090	0
330	20241210	153500	1395720210	15090	15090	15090	15090	0
331	20241210	153400	1395720210	15090	15090	15090	15090	0
332	20241210	153300	1395720210	15090	15090	15090	15090	803
333	20241210	153200	1395720210	15090	15090	15090	15090	0
334	20241210	153100	1395720210	15090	15090	15090	15090	0
335	20241210	153000	1395720210	15090	15090	15090	15090	803
336	20241210	152900	1383602940	15090	15090	15090	15090	0
337	20241210	152800	1383602940	15090	15090	15090	15090	0
338	20241210	152700	1383602940	15090	15090	15090	15090	0
339	20241210	152600	1383602940	15090	15090	15090	15090	0
340	20241210	152500	1383602940	15090	15090	15090	15090	0
341	20241210	152400	1383602940	15090	15090	15090	15090	0
342	20241210	152300	1383602940	15090	15090	15090	15090	0
343	20241210	152200	1383602940	15090	15090	15090	15090	0
344	20241210	152100	1383602940	15090	15090	15090	15090	0
345	20241210	152000	1383602940	15090	15090	15090	15090	0
346	20241210	151900	1383602940	15090	15090	15090	15090	68
347	20241210	151800	1382576820	15090	15090	15090	15080	126
348	20241210	151700	1380675960	15090	15080	15090	15070	95
349	20241210	151600	1379243520	15080	15080	15080	15070	71
350	20241210	151500	1378172970	15080	15070	15090	15070	28
351	20241210	151400	1377750710	15050	15070	15080	15050	136
352	20241210	151300	1375700960	15070	15080	15080	15060	62
353	20241210	151200	1374766580	15080	15050	15080	15050	236
354	20241210	151100	1371213490	15050	15050	15050	15050	421
355	20241210	151000	1364877440	15050	15050	15050	15040	56
356	20241210	150900	1364034650	15050	15080	15080	15040	1403
357	20241210	150800	1342925040	15080	15070	15080	15070	34
358	20241210	150700	1342412350	15070	15060	15070	15060	67
359	20241210	150600	1341402860	15060	15040	15060	15040	406
360	20241210	150500	1335295760	15030	15030	15030	15030	6
361	20241210	150400	1335205580	15030	15030	15030	15030	111
362	20241210	150300	1333537250	15030	15030	15030	15030	33
363	20241210	150200	1333041260	15020	15030	15030	15020	39
364	20241210	150100	1332455220	15020	15030	15030	15020	5
365	20241210	150000	1332380080	15020	15020	15020	15020	5
366	20241210	145900	1332304980	15020	15000	15020	14990	299
367	20241210	145800	1327817170	15000	15000	15010	15000	1514
368	20241210	145700	1305104230	14990	14990	14990	14990	1
369	20241210	145600	1305089240	14990	14990	14990	14990	0
370	20241210	145500	1305089240	14990	14990	14990	14990	20
371	20241210	145400	1304789440	15000	15010	15010	15000	1557
372	20241210	145300	1281434340	15010	15010	15020	15000	492
373	20241210	145200	1274046300	15020	15050	15050	15020	2777
374	20241210	145100	1232321560	15050	15060	15060	15050	124
375	20241210	145000	1230454140	15060	15040	15060	15040	27
376	20241210	144900	1230047620	15040	15040	15040	15040	16
377	20241210	144800	1229806980	15040	15040	15040	15040	21
378	20241210	144700	1229491140	15040	15040	15040	15040	0
379	20241210	144600	1229491140	15040	15090	15090	15040	737
380	20241210	144500	1218388080	15090	15090	15090	15090	41
381	20241210	144400	1217769390	15090	15090	15090	15090	30
382	20241210	144300	1217316690	15090	15090	15090	15090	28
383	20241210	144200	1216894170	15090	15080	15090	15080	34
384	20241210	144100	1216381260	15080	15080	15090	15080	49
385	20241210	144000	1215641870	15070	15070	15070	15070	5
386	20241210	143900	1215566520	15080	15050	15080	15050	505
387	20241210	143800	1207956150	15070	15070	15070	15070	23
388	20241210	143700	1207609540	15050	15070	15070	15050	16
389	20241210	143600	1207368440	15060	15050	15060	15050	26
390	20241210	143500	1206976940	15050	15050	15050	15050	14
391	20241210	143400	1206766240	15070	15050	15070	15050	2
392	20241210	143300	1206736120	15060	15060	15060	15060	362
393	20241210	143200	1201284400	15060	15070	15070	15060	355
394	20241210	143100	1195937790	15070	15090	15090	15070	365
395	20241210	143000	1190434150	15100	15100	15100	15100	9
396	20241210	142900	1190298250	15090	15130	15130	15090	3032
397	20241210	142800	1144500500	15140	15130	15140	15130	15
398	20241210	142700	1144273530	15140	15130	15140	15130	38
399	20241210	142600	1143698580	15120	15110	15130	15110	67
400	20241210	142500	1142685060	15110	15160	15160	15100	4092
401	20241210	142400	1080842740	15170	15170	15170	15170	162
402	20241210	142300	1078385200	15180	15170	15180	15170	46
403	20241210	142200	1077686930	15170	15170	15170	15170	1
404	20241210	142100	1077671760	15170	15170	15180	15170	25
405	20241210	142000	1077292430	15170	15180	15180	15170	11
406	20241210	141900	1077125470	15170	15170	15170	15170	95
407	20241210	141800	1075684320	15170	15180	15180	15170	128
408	20241210	141700	1073742360	15180	15170	15180	15170	80
409	20241210	141600	1072528660	15180	15180	15180	15180	299
410	20241210	141500	1067989840	15170	15160	15170	15160	111
411	20241210	141400	1066306020	15160	15160	15160	15160	40
412	20241210	141300	1065699620	15160	15160	15160	15160	44
413	20241210	141200	1065032580	15160	15140	15160	15140	116
414	20241210	141100	1063274720	15150	15150	15150	15150	0
415	20241210	141000	1063274720	15150	15140	15150	15140	214
416	20241210	140900	1060032650	15140	15150	15150	15140	60
417	20241210	140800	1059123890	15150	15120	15150	15120	285
418	20241210	140700	1054811120	15110	15110	15110	15110	42
419	20241210	140600	1054176500	15120	15120	15120	15120	299
420	20241210	140500	1049655620	15110	15150	15160	15090	2106
421	20241210	140400	1017833970	15130	15150	15170	15110	2830
422	20241210	140300	975023860	15160	15160	15160	15160	0
423	20241210	140200	975023860	15160	15150	15160	15140	38
424	20241210	140100	974448180	15160	15150	15160	15150	6
425	20241210	140000	974357250	15150	15140	15150	15130	16
426	20241210	135900	974115080	15140	15150	15170	15140	30
427	20241210	135800	973660810	15140	15130	15150	15130	9
428	20241210	135700	973524570	15170	15150	15170	15140	253
429	20241210	135600	969692180	15170	15150	15170	15150	6
430	20241210	135500	969601180	15150	15160	15170	15150	4
431	20241210	135400	969540540	15170	15160	15170	15150	41
432	20241210	135300	968919220	15160	15150	15160	15150	23
433	20241210	135200	968570720	15160	15160	15160	15160	8
434	20241210	135100	968449440	15170	15170	15170	15170	0
435	20241210	135000	968449440	15170	15170	15170	15170	13
436	20241210	134900	968252230	15170	15170	15170	15170	24
437	20241210	134800	967888150	15180	15170	15180	15170	6
438	20241210	134700	967797120	15190	15160	15190	15160	46
439	20241210	134600	967099260	15160	15170	15190	15160	15
440	20241210	134500	966871790	15190	15160	15190	15160	28
441	20241210	134400	966447220	15160	15170	15170	15160	28
442	20241210	134300	966022690	15160	15170	15170	15160	6
443	20241210	134200	965931720	15170	15160	15180	15160	70
444	20241210	134100	964870280	15160	15170	15180	15160	195
445	20241210	134000	961913390	15180	15180	15180	15180	10
446	20241210	133900	961761590	15170	15190	15190	15170	459
447	20241210	133800	954793620	15200	15200	15200	15200	34
448	20241210	133700	954276820	15200	15200	15200	15200	67
449	20241210	133600	953258420	15190	15190	15190	15190	1
450	20241210	133500	953243230	15190	15200	15200	15190	50
451	20241210	133400	952483540	15200	15190	15210	15190	127
452	20241210	133300	950553130	15190	15190	15190	15190	89
453	20241210	133200	949201220	15180	15190	15190	15180	51
454	20241210	133100	948426930	15190	15190	15190	15190	22
455	20241210	133000	948092750	15190	15190	15190	15190	34
456	20241210	132900	947576290	15190	15190	15210	15190	541
457	20241210	132800	939351160	15190	15190	15190	15190	16
458	20241210	132700	939108120	15190	15190	15190	15190	104
459	20241210	132600	937528360	15200	15180	15200	15180	198
460	20241210	132500	934519790	15180	15180	15180	15180	14
461	20241210	132400	934307270	15180	15190	15190	15180	164
462	20241210	132300	931816390	15200	15200	15200	15190	16
463	20241210	132200	931573210	15190	15190	15190	15190	319
464	20241210	132100	926727600	15190	15180	15190	15180	18
465	20241210	132000	926454190	15180	15170	15180	15170	100
466	20241210	131900	924936230	15170	15170	15170	15170	28
467	20241210	131800	924511470	15170	15170	15180	15170	90
468	20241210	131700	923146160	15170	15170	15170	15170	29
469	20241210	131600	922706230	15170	15180	15180	15170	44
470	20241210	131500	922038510	15180	15170	15180	15170	17
471	20241210	131400	921780500	15170	15180	15180	15170	34
472	20241210	131300	921264600	15180	15170	15180	15170	360
473	20241210	131200	915801190	15170	15160	15170	15160	48
474	20241210	131100	915073300	15170	15170	15170	15160	37
475	20241210	131000	914512140	15170	15170	15170	15160	60
476	20241210	130900	913601980	15170	15180	15180	15170	63
477	20241210	130800	912645860	15180	15170	15180	15170	330
478	20241210	130700	907639690	15170	15170	15170	15160	205
479	20241210	130600	904530100	15170	15160	15170	15160	16
480	20241210	130500	904287400	15160	15160	15170	15160	699
481	20241210	130400	893690550	15160	15140	15160	15140	873
482	20241210	130300	880464760	15140	15140	15140	15140	116
483	20241210	130200	878708520	15130	15130	15130	15130	86
484	20241210	130100	877407340	15140	15130	15150	15130	201
485	20241210	130000	874364250	15130	15120	15130	15120	135
486	20241210	125900	872322980	15110	15130	15130	15110	62
487	20241210	125800	871385570	15130	15120	15130	15120	27
488	20241210	125700	870977070	15120	15130	15130	15120	59
489	20241210	125600	870084780	15130	15120	15130	15120	100
490	20241210	125500	868572660	15120	15120	15120	15120	17
491	20241210	125400	868315620	15110	15120	15120	15110	31
492	20241210	125300	867847140	15120	15110	15120	15110	64
493	20241210	125200	866879810	15110	15110	15120	15110	28
494	20241210	125100	866456720	15110	15110	15120	15110	33
495	20241210	125000	865957950	15110	15120	15120	15110	20
496	20241210	124900	865655680	15110	15110	15110	15110	28
497	20241210	124800	865232600	15110	15110	15110	15110	11
498	20241210	124700	865066390	15110	15090	15110	15090	64
499	20241210	124600	864100230	15090	15090	15090	15090	4
500	20241210	124500	864039870	15100	15100	15100	15100	10
501	20241210	124400	863888870	15100	15100	15100	15100	39
502	20241210	124300	863299970	15100	15110	15110	15100	27
503	20241210	124200	862892130	15110	15100	15110	15090	153
504	20241210	124100	860582930	15100	15100	15100	15100	1
505	20241210	124000	860567830	15100	15100	15100	15100	39
506	20241210	123900	859978930	15110	15110	15110	15110	1277
507	20241210	123800	840683460	15110	15110	15120	15100	184
508	20241210	123700	837903080	15110	15110	15110	15110	32
509	20241210	123600	837419560	15100	15120	15120	15100	14
510	20241210	123500	837208020	15120	15120	15130	15120	25
511	20241210	123400	836829890	15110	15110	15130	15110	455
512	20241210	123300	829948990	15100	15090	15100	15090	56
513	20241210	123200	829103400	15090	15090	15090	15090	131
514	20241210	123100	827126610	15090	15090	15090	15090	1
515	20241210	123000	827111520	15080	15070	15120	15070	116
516	20241210	122900	825359570	15080	15100	15100	15080	114
517	20241210	122800	823640280	15090	15080	15090	15080	4
518	20241210	122700	823579940	15070	15090	15090	15070	49
519	20241210	122600	822840890	15100	15080	15100	15080	237
520	20241210	122500	819264580	15080	15080	15080	15080	0
521	20241210	122400	819264580	15080	15090	15090	15080	35
522	20241210	122300	818736660	15090	15070	15090	15070	200
523	20241210	122200	815721020	15080	15060	15080	15060	32
524	20241210	122100	815238780	15060	15060	15060	15060	0
525	20241210	122000	815238780	15060	15060	15060	15060	23
526	20241210	121900	814892400	15060	15060	15060	15060	23
527	20241210	121800	814546020	15060	15060	15060	15060	6
528	20241210	121700	814455660	15060	15070	15070	15060	28
529	20241210	121600	814033710	15070	15080	15080	15060	100
530	20241210	121500	812527070	15100	15080	15100	15080	301
531	20241210	121400	807984980	15090	15060	15090	15060	28
532	20241210	121300	807563010	15050	15060	15060	15050	565
533	20241210	121200	799054140	15070	15030	15070	15030	48
534	20241210	121100	798332450	15040	15040	15040	15030	222
535	20241210	121000	794994930	15040	15040	15040	15040	17
536	20241210	120900	794739250	15040	15060	15060	15040	104
537	20241210	120800	793174160	15070	15090	15100	15070	29
538	20241210	120700	792736610	15090	15110	15110	15090	44
539	20241210	120600	792072210	15110	15110	15110	15110	2
540	20241210	120500	792041990	15100	15100	15100	15100	122
541	20241210	120400	790199790	15100	15090	15100	15090	30
542	20241210	120300	789747080	15100	15110	15130	15100	82
543	20241210	120200	788508820	15130	15080	15130	15080	803
544	20241210	120100	776378060	15090	15090	15090	15090	2
545	20241210	120000	776347880	15100	15110	15120	15070	927
546	20241210	115900	762343760	15120	15110	15130	15100	171
547	20241210	115800	759758410	15110	15100	15110	15100	17
548	20241210	115700	759501690	15090	15090	15090	15090	25
549	20241210	115600	759124440	15100	15090	15100	15090	26
550	20241210	115500	758731870	15090	15090	15100	15090	25
551	20241210	115400	758354520	15100	15110	15110	15100	37
552	20241210	115300	757795700	15110	15120	15130	15110	111
553	20241210	115200	756117550	15130	15120	15130	15120	40
554	20241210	115100	755512610	15130	15140	15150	15130	65
555	20241210	115000	754528760	15130	15130	15130	15130	3
556	20241210	114900	754483370	15130	15160	15160	15130	97
557	20241210	114800	753013950	15170	15170	15190	15170	472
558	20241210	114700	745849960	15170	15170	15170	15160	284
559	20241210	114600	741541950	15170	15160	15170	15160	1397
560	20241210	114500	720351450	15150	15150	15150	15150	4
561	20241210	114400	720290850	15150	15160	15160	15150	46
562	20241210	114300	719593720	15170	15150	15170	15150	25
563	20241210	114200	719214720	15150	15140	15160	15140	242
564	20241210	114100	715546540	15140	15140	15140	15140	14
565	20241210	114000	715334580	15150	15150	15150	15150	94
566	20241210	113900	713910480	15150	15150	15150	15150	196
567	20241210	113800	710941080	15150	15130	15150	15130	42
568	20241210	113700	710305280	15140	15120	15140	15110	236
569	20241210	113600	706737280	15140	15120	15140	15120	113
570	20241210	113500	705026710	15150	15120	15150	15110	29
571	20241210	113400	704588240	15120	15120	15120	15120	31
572	20241210	113300	704119520	15120	15150	15150	15120	347
573	20241210	113200	698869730	15150	15140	15150	15140	34
574	20241210	113100	698354880	15140	15100	15160	15100	7384
575	20241210	113000	586681030	15100	15100	15110	15100	36
576	20241210	112900	586137330	15110	15110	15110	15090	258
577	20241210	112800	582239250	15110	15070	15120	15070	1184
578	20241210	112700	564367620	15060	15060	15070	15060	169
579	20241210	112600	561821310	15060	15060	15060	15060	6
580	20241210	112500	561730950	15070	15070	15070	15070	0
581	20241210	112400	561730950	15070	15030	15080	15030	1196
582	20241210	112300	543736590	15030	15030	15030	15030	1
583	20241210	112200	543721560	15030	15030	15030	15030	47
584	20241210	112100	543015150	15040	15060	15060	15010	2135
585	20241210	112000	510924190	15080	15040	15080	15020	1538
586	20241210	111900	487798920	15040	15030	15040	15020	93
587	20241210	111800	486400960	15050	15020	15050	15020	5
588	20241210	111700	486325800	15010	15010	15010	15010	27
589	20241210	111600	485920530	15020	14960	15040	14950	885
590	20241210	111500	472640380	14960	14950	14960	14950	25
591	20241210	111400	472266420	14960	14950	14970	14950	53
592	20241210	111300	471473930	14960	14960	14960	14960	37
593	20241210	111200	470920410	14960	14970	14970	14960	44
594	20241210	111100	470262150	14960	14960	14990	14960	77
595	20241210	111000	469109840	14960	14960	14960	14960	49
596	20241210	110900	468376800	14990	14960	14990	14960	104
597	20241210	110800	466820240	14960	14960	14960	14960	39
598	20241210	110700	466236800	14960	14960	14990	14960	109
599	20241210	110600	464605680	14960	14960	14990	14960	98
600	20241210	110500	463139000	14960	14960	14960	14960	14
601	20241210	110400	462929560	14960	14960	14990	14960	85
602	20241210	110300	461657270	14960	14960	14960	14960	34
603	20241210	110200	461148630	14970	14970	14970	14970	81
604	20241210	110100	459936060	14970	14970	14970	14970	17
605	20241210	110000	459681570	14990	14970	14990	14960	119
606	20241210	105900	457900180	14940	14950	14950	14940	52
607	20241210	105800	457123040	14970	14960	14970	14950	89
608	20241210	105700	455791970	14950	14960	14960	14950	20
609	20241210	105600	455492950	14970	14970	14970	14970	39
610	20241210	105500	454909120	14980	14990	15000	14970	440
611	20241210	105400	448313570	14980	14960	14980	14950	396
612	20241210	105300	442384540	14980	14930	14980	14930	411
613	20241210	105200	436237390	14930	14950	14950	14930	38
614	20241210	105100	435669900	14940	14920	14960	14920	841
615	20241210	105000	423097260	14930	14880	14930	14880	173
616	20241210	104900	420516730	14880	14890	14910	14880	94
617	20241210	104800	419117580	14880	14870	14890	14860	82
618	20241210	104700	417897530	14860	14890	14890	14860	43
619	20241210	104600	417258490	14920	14850	14920	14850	177
620	20241210	104500	414625530	14840	14840	14850	14840	365
621	20241210	104400	409208920	14840	14870	14890	14840	67
622	20241210	104300	408213960	14890	14880	14890	14860	54
623	20241210	104200	407411110	14880	14880	14880	14870	45
624	20241210	104100	406741670	14880	14880	14890	14880	57
625	20241210	104000	405893490	14880	14860	14910	14860	42
626	20241210	103900	405267980	14850	14840	14860	14830	99
627	20241210	103800	403797530	14830	14840	14840	14830	68
628	20241210	103700	402789000	14840	14830	14840	14830	76
629	20241210	103600	401661570	14840	14840	14840	14840	69
630	20241210	103500	400637610	14840	14840	14840	14840	17
631	20241210	103400	400385330	14840	14840	14840	14840	57
632	20241210	103300	399539450	14840	14840	14840	14840	107
633	20241210	103200	397951570	14840	14840	14840	14840	345
634	20241210	103100	392831770	14840	14840	14840	14840	42
635	20241210	103000	392208490	14850	14850	14850	14840	701
636	20241210	102900	381798870	14850	14860	14860	14850	42
637	20241210	102800	381175160	14860	14870	14870	14860	61
638	20241210	102700	380268640	14870	14870	14870	14860	46
639	20241210	102600	379585030	14870	14860	14880	14860	106
640	20241210	102500	378008740	14860	14850	14860	14850	62
641	20241210	102400	377088020	14860	14860	14860	14850	306
642	20241210	102300	372543370	14860	14860	14870	14860	51
643	20241210	102200	371785490	14870	14860	14880	14850	117
644	20241210	102100	370046420	14860	14850	14860	14850	67
645	20241210	102000	369051410	14860	14860	14860	14850	24
646	20241210	101900	368694910	14860	14870	14870	14850	96
647	20241210	101800	367268110	14870	14870	14870	14870	15
648	20241210	101700	367045060	14870	14870	14870	14870	115
649	20241210	101600	365335010	14870	14870	14870	14870	16
650	20241210	101500	365097090	14870	14860	14870	14860	421
651	20241210	101400	358837510	14850	14860	14860	14850	34
652	20241210	101300	358332420	14860	14900	14900	14860	702
653	20241210	101200	347882070	14890	14890	14890	14890	25
654	20241210	101100	347509820	14920	14900	14920	14900	60
655	20241210	101000	346615640	14890	14900	14920	14890	58
656	20241210	100900	345751740	14890	14890	14890	14890	24
657	20241210	100800	345394380	14900	14900	14900	14900	0
658	20241210	100700	345394380	14900	14890	14900	14890	56
659	20241210	100600	344560520	14900	14900	14900	14900	1
660	20241210	100500	344545620	14900	14880	14900	14870	492
661	20241210	100400	337222200	14880	14880	14880	14880	36
662	20241210	100300	336686520	14890	14890	14890	14890	4
663	20241210	100200	336626960	14910	14910	14910	14890	3591
664	20241210	100100	283122450	14920	14900	14920	14900	106
665	20241210	100000	281542950	14920	14920	14920	14920	1
666	20241210	095900	281528030	14900	14900	14900	14900	24
667	20241210	095800	281170430	14920	14910	14920	14910	115
668	20241210	095700	279455530	14910	14890	14920	14890	101
669	20241210	095600	277950300	14890	14890	14890	14890	0
670	20241210	095500	277950300	14890	14890	14890	14890	1
671	20241210	095400	277935410	14920	14900	14920	14890	408
672	20241210	095300	271858200	14900	14900	14900	14900	0
673	20241210	095200	271858200	14900	14900	14900	14900	25
674	20241210	095100	271485700	14900	14900	14900	14900	0
675	20241210	095000	271485700	14900	14910	14910	14900	13
676	20241210	094900	271291900	14910	14910	14910	14910	23
677	20241210	094800	270948970	14920	14920	14920	14920	1
678	20241210	094700	270934050	14910	14910	14910	14910	35
679	20241210	094600	270412200	14930	14930	14930	14930	2
680	20241210	094500	270382340	14940	14910	14940	14910	7
681	20241210	094400	270277880	14910	14930	14950	14910	28
682	20241210	094300	269860320	14930	14930	14980	14920	1707
683	20241210	094200	244351920	14930	14860	14930	14860	1196
684	20241210	094100	226536690	14860	14880	14880	14860	29
685	20241210	094000	226105190	14880	14880	14880	14880	14
686	20241210	093900	225896870	14880	14880	14880	14850	373
687	20241210	093800	220355860	14880	14880	14880	14880	1
688	20241210	093700	220340980	14880	14880	14880	14880	25
689	20241210	093600	219968980	14890	14890	14890	14880	21
690	20241210	093500	219656430	14890	14890	14890	14890	108
691	20241210	093400	218048310	14890	14850	14890	14840	743
692	20241210	093300	207003070	14870	14880	14880	14860	4
693	20241210	093200	206943590	14870	14870	14880	14870	503
694	20241210	093100	199459210	14880	14870	14880	14870	346
695	20241210	093000	194314180	14870	14850	14870	14840	342
696	20241210	092900	189232680	14840	14850	14860	14840	82
697	20241210	092800	188015050	14860	14860	14860	14860	260
698	20241210	092700	184151450	14860	14840	14860	14830	461
699	20241210	092600	177302150	14850	14850	14850	14850	1
700	20241210	092500	177287300	14860	14830	14860	14820	751
701	20241210	092400	166145710	14830	14810	14850	14790	881
702	20241210	092300	153083400	14800	14780	14800	14750	272
703	20241210	092200	149061520	14790	14730	14790	14730	356
704	20241210	092100	143811660	14730	14780	14780	14730	158
705	20241210	092000	141483370	14780	14790	14800	14780	19
706	20241210	091900	141202390	14800	14810	14810	14730	605
707	20241210	091800	132273840	14800	14770	14800	14770	253
708	20241210	091700	128531840	14780	14740	14790	14740	521
709	20241210	091600	120842500	14740	14740	14770	14740	129
710	20241210	091500	118940980	14740	14750	14790	14740	103
711	20241210	091400	117420980	14740	14720	14750	14720	226
712	20241210	091300	114088590	14720	14720	14720	14720	11
713	20241210	091200	113926670	14740	14720	14750	14690	458
714	20241210	091100	107176880	14680	14630	14730	14630	953
715	20241210	091000	93183170	14630	14610	14640	14610	186
716	20241210	090900	90462520	14610	14680	14700	14600	732
717	20241210	090800	79728040	14680	14650	14680	14650	193
718	20241210	090700	76898980	14650	14650	14650	14650	1
719	20241210	090600	76884330	14540	14540	14540	14540	29
720	20241210	090500	76462670	14540	14540	14540	14540	12
721	20241210	090400	76288190	14660	14660	14670	14660	415
722	20241210	090300	70204090	14660	14630	14700	14630	1006
723	20241210	090200	55469100	14640	14530	14640	14530	1524
724	20241210	090100	33231540	14500	14480	14500	14480	501
725	20241210	090000	25969320	14380	14270	14390	14270	1718