KissMeData/286940/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210100	735043030	19540	19540	19540	19540	2859
3	20241213	210000	735043030	19540	19540	19540	19540	0
4	20241213	205900	735043030	19540	19540	19540	19540	0
5	20241213	205800	735043030	19540	19540	19540	19540	0
6	20241213	205700	735043030	19540	19540	19540	19540	0
7	20241213	205600	735043030	19540	19540	19540	19540	0
8	20241213	205500	735043030	19540	19540	19540	19540	0
9	20241213	205400	735043030	19540	19540	19540	19540	0
10	20241213	205300	735043030	19540	19540	19540	19540	0
11	20241213	205200	735043030	19540	19540	19540	19540	0
12	20241213	205100	735043030	19540	19540	19540	19540	0
13	20241213	205000	735043030	19540	19540	19540	19540	0
14	20241213	204900	735043030	19540	19540	19540	19540	0
15	20241213	204800	735043030	19540	19540	19540	19540	0
16	20241213	204700	735043030	19540	19540	19540	19540	0
17	20241213	204600	735043030	19540	19540	19540	19540	0
18	20241213	204500	735043030	19540	19540	19540	19540	0
19	20241213	204400	735043030	19540	19540	19540	19540	0
20	20241213	204300	735043030	19540	19540	19540	19540	0
21	20241213	204200	735043030	19540	19540	19540	19540	0
22	20241213	204100	735043030	19540	19540	19540	19540	0
23	20241213	204000	735043030	19540	19540	19540	19540	0
24	20241213	203900	735043030	19540	19540	19540	19540	0
25	20241213	203800	735043030	19540	19540	19540	19540	0
26	20241213	203700	735043030	19540	19540	19540	19540	0
27	20241213	203600	735043030	19540	19540	19540	19540	0
28	20241213	203500	735043030	19540	19540	19540	19540	0
29	20241213	203400	735043030	19540	19540	19540	19540	0
30	20241213	203300	735043030	19540	19540	19540	19540	0
31	20241213	203200	735043030	19540	19540	19540	19540	0
32	20241213	203100	735043030	19540	19540	19540	19540	2859
33	20241213	203000	735043030	19540	19540	19540	19540	0
34	20241213	202900	735043030	19540	19540	19540	19540	0
35	20241213	202800	735043030	19540	19540	19540	19540	0
36	20241213	202700	735043030	19540	19540	19540	19540	0
37	20241213	202600	735043030	19540	19540	19540	19540	0
38	20241213	202500	735043030	19540	19540	19540	19540	0
39	20241213	202400	735043030	19540	19540	19540	19540	0
40	20241213	202300	735043030	19540	19540	19540	19540	0
41	20241213	202200	735043030	19540	19540	19540	19540	0
42	20241213	202100	735043030	19540	19540	19540	19540	0
43	20241213	202000	735043030	19540	19540	19540	19540	0
44	20241213	201900	735043030	19540	19540	19540	19540	0
45	20241213	201800	735043030	19540	19540	19540	19540	0
46	20241213	201700	735043030	19540	19540	19540	19540	0
47	20241213	201600	735043030	19540	19540	19540	19540	0
48	20241213	201500	735043030	19540	19540	19540	19540	0
49	20241213	201400	735043030	19540	19540	19540	19540	0
50	20241213	201300	735043030	19540	19540	19540	19540	0
51	20241213	201200	735043030	19540	19540	19540	19540	0
52	20241213	201100	735043030	19540	19540	19540	19540	0
53	20241213	201000	735043030	19540	19540	19540	19540	0
54	20241213	200900	735043030	19540	19540	19540	19540	0
55	20241213	200800	735043030	19540	19540	19540	19540	0
56	20241213	200700	735043030	19540	19540	19540	19540	0
57	20241213	200600	735043030	19540	19540	19540	19540	0
58	20241213	200500	735043030	19540	19540	19540	19540	0
59	20241213	200400	735043030	19540	19540	19540	19540	0
60	20241213	200300	735043030	19540	19540	19540	19540	0
61	20241213	200200	735043030	19540	19540	19540	19540	0
62	20241213	200100	735043030	19540	19540	19540	19540	2859
63	20241213	200000	735043030	19540	19540	19540	19540	0
64	20241213	195900	735043030	19540	19540	19540	19540	0
65	20241213	195800	735043030	19540	19540	19540	19540	0
66	20241213	195700	735043030	19540	19540	19540	19540	0
67	20241213	195600	735043030	19540	19540	19540	19540	0
68	20241213	195500	735043030	19540	19540	19540	19540	0
69	20241213	195400	735043030	19540	19540	19540	19540	0
70	20241213	195300	735043030	19540	19540	19540	19540	0
71	20241213	195200	735043030	19540	19540	19540	19540	0
72	20241213	195100	735043030	19540	19540	19540	19540	0
73	20241213	195000	735043030	19540	19540	19540	19540	0
74	20241213	194900	735043030	19540	19540	19540	19540	0
75	20241213	194800	735043030	19540	19540	19540	19540	0
76	20241213	194700	735043030	19540	19540	19540	19540	0
77	20241213	194600	735043030	19540	19540	19540	19540	0
78	20241213	194500	735043030	19540	19540	19540	19540	0
79	20241213	194400	735043030	19540	19540	19540	19540	0
80	20241213	194300	735043030	19540	19540	19540	19540	0
81	20241213	194200	735043030	19540	19540	19540	19540	0
82	20241213	194100	735043030	19540	19540	19540	19540	0
83	20241213	194000	735043030	19540	19540	19540	19540	0
84	20241213	193900	735043030	19540	19540	19540	19540	0
85	20241213	193800	735043030	19540	19540	19540	19540	0
86	20241213	193700	735043030	19540	19540	19540	19540	0
87	20241213	193600	735043030	19540	19540	19540	19540	0
88	20241213	193500	735043030	19540	19540	19540	19540	0
89	20241213	193400	735043030	19540	19540	19540	19540	0
90	20241213	193300	735043030	19540	19540	19540	19540	0
91	20241213	193200	735043030	19540	19540	19540	19540	0
92	20241213	193100	735043030	19540	19540	19540	19540	2859
93	20241213	193000	735043030	19540	19540	19540	19540	0
94	20241213	192900	735043030	19540	19540	19540	19540	0
95	20241213	192800	735043030	19540	19540	19540	19540	0
96	20241213	192700	735043030	19540	19540	19540	19540	0
97	20241213	192600	735043030	19540	19540	19540	19540	0
98	20241213	192500	735043030	19540	19540	19540	19540	0
99	20241213	192400	735043030	19540	19540	19540	19540	0
100	20241213	192300	735043030	19540	19540	19540	19540	0
101	20241213	192200	735043030	19540	19540	19540	19540	0
102	20241213	192100	735043030	19540	19540	19540	19540	0
103	20241213	192000	735043030	19540	19540	19540	19540	0
104	20241213	191900	735043030	19540	19540	19540	19540	0
105	20241213	191800	735043030	19540	19540	19540	19540	0
106	20241213	191700	735043030	19540	19540	19540	19540	0
107	20241213	191600	735043030	19540	19540	19540	19540	0
108	20241213	191500	735043030	19540	19540	19540	19540	0
109	20241213	191400	735043030	19540	19540	19540	19540	0
110	20241213	191300	735043030	19540	19540	19540	19540	0
111	20241213	191200	735043030	19540	19540	19540	19540	0
112	20241213	191100	735043030	19540	19540	19540	19540	0
113	20241213	191000	735043030	19540	19540	19540	19540	0
114	20241213	190900	735043030	19540	19540	19540	19540	0
115	20241213	190800	735043030	19540	19540	19540	19540	0
116	20241213	190700	735043030	19540	19540	19540	19540	0
117	20241213	190600	735043030	19540	19540	19540	19540	0
118	20241213	190500	735043030	19540	19540	19540	19540	0
119	20241213	190400	735043030	19540	19540	19540	19540	0
120	20241213	190300	735043030	19540	19540	19540	19540	0
121	20241213	190200	735043030	19540	19540	19540	19540	0
122	20241213	190100	735043030	19540	19540	19540	19540	2859
123	20241213	190000	735043030	19540	19540	19540	19540	0
124	20241213	185900	735043030	19540	19540	19540	19540	0
125	20241213	185800	735043030	19540	19540	19540	19540	0
126	20241213	185700	735043030	19540	19540	19540	19540	0
127	20241213	185600	735043030	19540	19540	19540	19540	0
128	20241213	185500	735043030	19540	19540	19540	19540	0
129	20241213	185400	735043030	19540	19540	19540	19540	0
130	20241213	185300	735043030	19540	19540	19540	19540	0
131	20241213	185200	735043030	19540	19540	19540	19540	0
132	20241213	185100	735043030	19540	19540	19540	19540	0
133	20241213	185000	735043030	19540	19540	19540	19540	0
134	20241213	184900	735043030	19540	19540	19540	19540	0
135	20241213	184800	735043030	19540	19540	19540	19540	0
136	20241213	184700	735043030	19540	19540	19540	19540	0
137	20241213	184600	735043030	19540	19540	19540	19540	0
138	20241213	184500	735043030	19540	19540	19540	19540	0
139	20241213	184400	735043030	19540	19540	19540	19540	0
140	20241213	184300	735043030	19540	19540	19540	19540	0
141	20241213	184200	735043030	19540	19540	19540	19540	0
142	20241213	184100	735043030	19540	19540	19540	19540	0
143	20241213	184000	735043030	19540	19540	19540	19540	0
144	20241213	183900	735043030	19540	19540	19540	19540	0
145	20241213	183800	735043030	19540	19540	19540	19540	0
146	20241213	183700	735043030	19540	19540	19540	19540	0
147	20241213	183600	735043030	19540	19540	19540	19540	0
148	20241213	183500	735043030	19540	19540	19540	19540	0
149	20241213	183400	735043030	19540	19540	19540	19540	0
150	20241213	183300	735043030	19540	19540	19540	19540	0
151	20241213	183200	735043030	19540	19540	19540	19540	0
152	20241213	183100	735043030	19540	19540	19540	19540	2859
153	20241213	183000	735043030	19540	19540	19540	19540	0
154	20241213	182900	735043030	19540	19540	19540	19540	0
155	20241213	182800	735043030	19540	19540	19540	19540	0
156	20241213	182700	735043030	19540	19540	19540	19540	0
157	20241213	182600	735043030	19540	19540	19540	19540	0
158	20241213	182500	735043030	19540	19540	19540	19540	0
159	20241213	182400	735043030	19540	19540	19540	19540	0
160	20241213	182300	735043030	19540	19540	19540	19540	0
161	20241213	182200	735043030	19540	19540	19540	19540	0
162	20241213	182100	735043030	19540	19540	19540	19540	0
163	20241213	182000	735043030	19540	19540	19540	19540	0
164	20241213	181900	735043030	19540	19540	19540	19540	0
165	20241213	181800	735043030	19540	19540	19540	19540	0
166	20241213	181700	735043030	19540	19540	19540	19540	0
167	20241213	181600	735043030	19540	19540	19540	19540	0
168	20241213	181500	735043030	19540	19540	19540	19540	0
169	20241213	181400	735043030	19540	19540	19540	19540	0
170	20241213	181300	735043030	19540	19540	19540	19540	0
171	20241213	181200	735043030	19540	19540	19540	19540	0
172	20241213	181100	735043030	19540	19540	19540	19540	0
173	20241213	181000	735043030	19540	19540	19540	19540	0
174	20241213	180900	735043030	19540	19540	19540	19540	0
175	20241213	180800	735043030	19540	19540	19540	19540	0
176	20241213	180700	735043030	19540	19540	19540	19540	0
177	20241213	180600	735043030	19540	19540	19540	19540	0
178	20241213	180500	735043030	19540	19540	19540	19540	0
179	20241213	180400	735043030	19540	19540	19540	19540	0
180	20241213	180300	735043030	19540	19540	19540	19540	0
181	20241213	180200	735043030	19540	19540	19540	19540	0
182	20241213	180100	735043030	19540	19540	19540	19540	2859
183	20241213	180000	735043030	19540	19540	19540	19540	0
184	20241213	175900	735043030	19540	19540	19540	19540	0
185	20241213	175800	735043030	19540	19540	19540	19540	0
186	20241213	175700	735043030	19540	19540	19540	19540	0
187	20241213	175600	735043030	19540	19540	19540	19540	0
188	20241213	175500	735043030	19540	19540	19540	19540	0
189	20241213	175400	735043030	19540	19540	19540	19540	0
190	20241213	175300	735043030	19540	19540	19540	19540	0
191	20241213	175200	735043030	19540	19540	19540	19540	0
192	20241213	175100	735043030	19540	19540	19540	19540	0
193	20241213	175000	735043030	19540	19540	19540	19540	0
194	20241213	174900	735043030	19540	19540	19540	19540	0
195	20241213	174800	735043030	19540	19540	19540	19540	0
196	20241213	174700	735043030	19540	19540	19540	19540	0
197	20241213	174600	735043030	19540	19540	19540	19540	0
198	20241213	174500	735043030	19540	19540	19540	19540	0
199	20241213	174400	735043030	19540	19540	19540	19540	0
200	20241213	174300	735043030	19540	19540	19540	19540	0
201	20241213	174200	735043030	19540	19540	19540	19540	0
202	20241213	174100	735043030	19540	19540	19540	19540	0
203	20241213	174000	735043030	19540	19540	19540	19540	0
204	20241213	173900	735043030	19540	19540	19540	19540	0
205	20241213	173800	735043030	19540	19540	19540	19540	0
206	20241213	173700	735043030	19540	19540	19540	19540	0
207	20241213	173600	735043030	19540	19540	19540	19540	0
208	20241213	173500	735043030	19540	19540	19540	19540	0
209	20241213	173400	735043030	19540	19540	19540	19540	0
210	20241213	173300	735043030	19540	19540	19540	19540	0
211	20241213	173200	735043030	19540	19540	19540	19540	0
212	20241213	173100	735043030	19540	19540	19540	19540	2859
213	20241213	173000	735043030	19540	19540	19540	19540	0
214	20241213	172900	735043030	19540	19540	19540	19540	0
215	20241213	172800	735043030	19540	19540	19540	19540	0
216	20241213	172700	735043030	19540	19540	19540	19540	0
217	20241213	172600	735043030	19540	19540	19540	19540	0
218	20241213	172500	735043030	19540	19540	19540	19540	0
219	20241213	172400	735043030	19540	19540	19540	19540	0
220	20241213	172300	735043030	19540	19540	19540	19540	0
221	20241213	172200	735043030	19540	19540	19540	19540	0
222	20241213	172100	735043030	19540	19540	19540	19540	0
223	20241213	172000	735043030	19540	19540	19540	19540	0
224	20241213	171900	735043030	19540	19540	19540	19540	0
225	20241213	171800	735043030	19540	19540	19540	19540	0
226	20241213	171700	735043030	19540	19540	19540	19540	0
227	20241213	171600	735043030	19540	19540	19540	19540	0
228	20241213	171500	735043030	19540	19540	19540	19540	0
229	20241213	171400	735043030	19540	19540	19540	19540	0
230	20241213	171300	735043030	19540	19540	19540	19540	0
231	20241213	171200	735043030	19540	19540	19540	19540	0
232	20241213	171100	735043030	19540	19540	19540	19540	0
233	20241213	171000	735043030	19540	19540	19540	19540	0
234	20241213	170900	735043030	19540	19540	19540	19540	0
235	20241213	170800	735043030	19540	19540	19540	19540	0
236	20241213	170700	735043030	19540	19540	19540	19540	0
237	20241213	170600	735043030	19540	19540	19540	19540	0
238	20241213	170500	735043030	19540	19540	19540	19540	0
239	20241213	170400	735043030	19540	19540	19540	19540	0
240	20241213	170300	735043030	19540	19540	19540	19540	0
241	20241213	170200	735043030	19540	19540	19540	19540	0
242	20241213	170100	735043030	19540	19540	19540	19540	2859
243	20241213	170000	735043030	19540	19540	19540	19540	0
244	20241213	165900	735043030	19540	19540	19540	19540	0
245	20241213	165800	735043030	19540	19540	19540	19540	0
246	20241213	165700	735043030	19540	19540	19540	19540	0
247	20241213	165600	735043030	19540	19540	19540	19540	0
248	20241213	165500	735043030	19540	19540	19540	19540	0
249	20241213	165400	735043030	19540	19540	19540	19540	0
250	20241213	165300	735043030	19540	19540	19540	19540	0
251	20241213	165200	735043030	19540	19540	19540	19540	0
252	20241213	165100	735043030	19540	19540	19540	19540	0
253	20241213	165000	735043030	19540	19540	19540	19540	0
254	20241213	164900	735043030	19540	19540	19540	19540	0
255	20241213	164800	735043030	19540	19540	19540	19540	0
256	20241213	164700	735043030	19540	19540	19540	19540	0
257	20241213	164600	735043030	19540	19540	19540	19540	0
258	20241213	164500	735043030	19540	19540	19540	19540	0
259	20241213	164400	735043030	19540	19540	19540	19540	0
260	20241213	164300	735043030	19540	19540	19540	19540	0
261	20241213	164200	735043030	19540	19540	19540	19540	0
262	20241213	164100	735043030	19540	19540	19540	19540	0
263	20241213	164000	735043030	19540	19540	19540	19540	0
264	20241213	163900	735043030	19540	19540	19540	19540	0
265	20241213	163800	735043030	19540	19540	19540	19540	0
266	20241213	163700	735043030	19540	19540	19540	19540	0
267	20241213	163600	735043030	19540	19540	19540	19540	0
268	20241213	163500	735043030	19540	19540	19540	19540	0
269	20241213	163400	735043030	19540	19540	19540	19540	0
270	20241213	163300	735043030	19540	19540	19540	19540	0
271	20241213	163200	735043030	19540	19540	19540	19540	0
272	20241213	163100	735043030	19540	19540	19540	19540	2859
273	20241213	163000	735043030	19540	19540	19540	19540	0
274	20241213	162900	735043030	19540	19540	19540	19540	0
275	20241213	162800	735043030	19540	19540	19540	19540	0
276	20241213	162700	735043030	19540	19540	19540	19540	0
277	20241213	162600	735043030	19540	19540	19540	19540	0
278	20241213	162500	735043030	19540	19540	19540	19540	0
279	20241213	162400	735043030	19540	19540	19540	19540	0
280	20241213	162300	735043030	19540	19540	19540	19540	0
281	20241213	162200	735043030	19540	19540	19540	19540	0
282	20241213	162100	735043030	19540	19540	19540	19540	0
283	20241213	162000	735043030	19540	19540	19540	19540	0
284	20241213	161900	735043030	19540	19540	19540	19540	0
285	20241213	161800	735043030	19540	19540	19540	19540	0
286	20241213	161700	735043030	19540	19540	19540	19540	0
287	20241213	161600	735043030	19540	19540	19540	19540	0
288	20241213	161500	735043030	19540	19540	19540	19540	0
289	20241213	161400	735043030	19540	19540	19540	19540	0
290	20241213	161300	735043030	19540	19540	19540	19540	0
291	20241213	161200	735043030	19540	19540	19540	19540	0
292	20241213	161100	735043030	19540	19540	19540	19540	0
293	20241213	161000	735043030	19540	19540	19540	19540	0
294	20241213	160900	735043030	19540	19540	19540	19540	0
295	20241213	160800	735043030	19540	19540	19540	19540	0
296	20241213	160700	735043030	19540	19540	19540	19540	0
297	20241213	160600	735043030	19540	19540	19540	19540	0
298	20241213	160500	735043030	19540	19540	19540	19540	0
299	20241213	160400	735043030	19540	19540	19540	19540	0
300	20241213	160300	735043030	19540	19540	19540	19540	0
301	20241213	160200	735043030	19540	19540	19540	19540	0
302	20241213	160100	735043030	19540	19540	19540	19540	2859
303	20241213	160000	735043030	19540	19540	19540	19540	0
304	20241213	155900	735043030	19540	19540	19540	19540	0
305	20241213	155800	735043030	19540	19540	19540	19540	0
306	20241213	155700	735043030	19540	19540	19540	19540	0
307	20241213	155600	735043030	19540	19540	19540	19540	0
308	20241213	155500	735043030	19540	19540	19540	19540	0
309	20241213	155400	735043030	19540	19540	19540	19540	0
310	20241213	155300	735043030	19540	19540	19540	19540	0
311	20241213	155200	735043030	19540	19540	19540	19540	0
312	20241213	155100	735043030	19540	19540	19540	19540	0
313	20241213	155000	735043030	19540	19540	19540	19540	0
314	20241213	154900	735043030	19540	19540	19540	19540	0
315	20241213	154800	735043030	19540	19540	19540	19540	0
316	20241213	154700	735043030	19540	19540	19540	19540	0
317	20241213	154600	735043030	19540	19540	19540	19540	0
318	20241213	154500	735043030	19540	19540	19540	19540	0
319	20241213	154400	735043030	19540	19540	19540	19540	0
320	20241213	154300	735043030	19540	19540	19540	19540	0
321	20241213	154200	735043030	19540	19540	19540	19540	0
322	20241213	154100	735043030	19540	19540	19540	19540	0
323	20241213	154000	735043030	19540	19540	19540	19540	0
324	20241213	153900	735043030	19540	19540	19540	19540	0
325	20241213	153800	735043030	19540	19540	19540	19540	0
326	20241213	153700	735043030	19540	19540	19540	19540	0
327	20241213	153600	735043030	19540	19540	19540	19540	0
328	20241213	153500	735043030	19540	19540	19540	19540	0
329	20241213	153400	735043030	19540	19540	19540	19540	0
330	20241213	153300	735043030	19540	19540	19540	19540	0
331	20241213	153200	735043030	19540	19540	19540	19540	0
332	20241213	153100	735043030	19540	19540	19540	19540	2859
333	20241213	153000	735043030	19540	19540	19540	19540	2859
334	20241213	152900	679178170	19620	19620	19620	19620	0
335	20241213	152800	679178170	19620	19620	19620	19620	0
336	20241213	152700	679178170	19620	19620	19620	19620	0
337	20241213	152600	679178170	19620	19620	19620	19620	0
338	20241213	152500	679178170	19620	19620	19620	19620	0
339	20241213	152400	679178170	19620	19620	19620	19620	0
340	20241213	152300	679178170	19620	19620	19620	19620	0
341	20241213	152200	679178170	19620	19620	19620	19620	0
342	20241213	152100	679178170	19620	19620	19620	19620	0
343	20241213	152000	679178170	19620	19620	19620	19620	0
344	20241213	151900	679178170	19620	19610	19620	19610	20
345	20241213	151800	678785850	19620	19600	19620	19580	166
346	20241213	151700	675532240	19600	19570	19600	19570	56
347	20241213	151600	674435220	19590	19580	19590	19580	49
348	20241213	151500	673475590	19570	19560	19570	19560	20
349	20241213	151400	673084250	19560	19560	19560	19560	105
350	20241213	151300	671030450	19560	19550	19560	19550	145
351	20241213	151200	668194310	19550	19550	19550	19550	10
352	20241213	151100	667998810	19550	19540	19550	19540	5
353	20241213	151000	667901070	19540	19540	19540	19540	3
354	20241213	150900	667842450	19540	19540	19570	19540	18
355	20241213	150800	667490280	19540	19550	19550	19540	3
356	20241213	150700	667431640	19550	19540	19550	19540	113
357	20241213	150600	665222500	19550	19550	19550	19540	40
358	20241213	150500	664440510	19550	19550	19570	19550	243
359	20241213	150400	659687050	19550	19550	19550	19550	2
360	20241213	150300	659647950	19550	19550	19560	19550	6
361	20241213	150200	659530630	19550	19540	19560	19540	6
362	20241213	150100	659413330	19560	19530	19560	19530	2
363	20241213	150000	659374240	19530	19560	19560	19530	391
364	20241213	145900	651732510	19570	19560	19570	19560	3
365	20241213	145800	651673810	19560	19560	19570	19560	4
366	20241213	145700	651595560	19560	19570	19570	19560	342
367	20241213	145600	644905930	19570	19560	19570	19560	57
368	20241213	145500	643790450	19560	19550	19570	19550	322
369	20241213	145400	637492000	19550	19550	19550	19550	2
370	20241213	145300	637452900	19550	19550	19550	19550	2
371	20241213	145200	637413800	19550	19550	19550	19550	5
372	20241213	145100	637316050	19550	19550	19550	19550	22
373	20241213	145000	636885950	19560	19550	19560	19550	3
374	20241213	144900	636827290	19560	19550	19560	19550	3
375	20241213	144800	636768630	19560	19550	19560	19550	2
376	20241213	144700	636729520	19550	19550	19550	19550	3
377	20241213	144600	636670870	19570	19550	19570	19550	10
378	20241213	144500	636475190	19550	19550	19560	19550	7
379	20241213	144400	636338290	19550	19550	19570	19550	143
380	20241213	144300	633540390	19550	19550	19570	19550	4
381	20241213	144200	633462170	19550	19550	19550	19550	1
382	20241213	144100	633442620	19550	19550	19550	19550	2
383	20241213	144000	633403520	19570	19550	19570	19550	5
384	20241213	143900	633305730	19560	19560	19560	19560	0
385	20241213	143800	633305730	19560	19570	19570	19560	162
386	20241213	143700	630135710	19590	19570	19590	19570	28
387	20241213	143600	629587450	19570	19570	19570	19570	0
388	20241213	143500	629587450	19570	19590	19590	19570	56
389	20241213	143400	628491040	19580	19590	19590	19580	6
390	20241213	143300	628373540	19590	19590	19590	19590	0
391	20241213	143200	628373540	19590	19590	19590	19590	13
392	20241213	143100	628118870	19570	19570	19570	19570	0
393	20241213	143000	628118870	19570	19580	19580	19570	145
394	20241213	142900	625281010	19580	19590	19590	19580	4
395	20241213	142800	625202670	19590	19590	19590	19590	14
396	20241213	142700	624928410	19590	19590	19590	19590	0
397	20241213	142600	624928410	19590	19590	19590	19590	3
398	20241213	142500	624869640	19590	19590	19600	19580	21
399	20241213	142400	624458210	19570	19570	19570	19570	329
400	20241213	142300	618019680	19570	19570	19570	19570	1
401	20241213	142200	618000110	19570	19560	19570	19560	52
402	20241213	142100	616982930	19550	19550	19550	19550	1
403	20241213	142000	616963380	19560	19550	19560	19540	222
404	20241213	141900	612624970	19560	19560	19560	19560	0
405	20241213	141800	612624970	19560	19550	19560	19550	5
406	20241213	141700	612527210	19550	19550	19550	19550	103
407	20241213	141600	610513560	19550	19560	19560	19550	81
408	20241213	141500	608930000	19560	19560	19560	19560	3
409	20241213	141400	608871320	19570	19570	19570	19570	1
410	20241213	141300	608851750	19560	19570	19570	19560	2
411	20241213	141200	608812620	19560	19560	19560	19560	22
412	20241213	141100	608382300	19560	19560	19560	19560	0
413	20241213	141000	608382300	19560	19560	19560	19560	0
414	20241213	140900	608382300	19560	19560	19560	19550	113
415	20241213	140800	606172120	19560	19560	19560	19560	121
416	20241213	140700	603805360	19540	19580	19580	19540	489
417	20241213	140600	594237430	19590	19600	19600	19590	7
418	20241213	140500	594100290	19600	19600	19600	19600	3
419	20241213	140400	594041490	19600	19590	19600	19590	36
420	20241213	140300	593336080	19590	19590	19590	19590	0
421	20241213	140200	593336080	19590	19590	19590	19590	2
422	20241213	140100	593296900	19590	19590	19590	19590	11
423	20241213	140000	593081410	19590	19590	19610	19590	64
424	20241213	135900	591827440	19590	19590	19590	19590	11
425	20241213	135800	591611950	19580	19580	19580	19580	64
426	20241213	135700	590358830	19580	19580	19580	19580	6
427	20241213	135600	590241350	19580	19570	19580	19570	93
428	20241213	135500	588421090	19560	19560	19560	19560	0
429	20241213	135400	588421090	19560	19560	19560	19560	3
430	20241213	135300	588362410	19560	19560	19560	19560	210
431	20241213	135200	584254810	19550	19570	19570	19550	365
432	20241213	135100	577117920	19580	19580	19580	19580	7
433	20241213	135000	576980860	19580	19580	19580	19580	5
434	20241213	134900	576882960	19580	19620	19620	19580	1217
435	20241213	134800	553037230	19630	19630	19630	19630	1
436	20241213	134700	553017600	19630	19630	19630	19630	2
437	20241213	134600	552978340	19620	19620	19640	19620	256
438	20241213	134500	547951220	19610	19610	19610	19610	4
439	20241213	134400	547872780	19610	19610	19610	19600	58
440	20241213	134300	546735760	19620	19620	19620	19620	1
441	20241213	134200	546716140	19620	19620	19620	19620	16
442	20241213	134100	546402220	19620	19620	19620	19620	4
443	20241213	134000	546323740	19620	19620	19640	19620	43
444	20241213	133900	545479980	19620	19620	19620	19620	2
445	20241213	133800	545440740	19610	19610	19620	19610	11
446	20241213	133700	545224950	19610	19600	19610	19600	21
447	20241213	133600	544813240	19600	19600	19600	19600	0
448	20241213	133500	544813240	19600	19600	19600	19600	20
449	20241213	133400	544421240	19610	19620	19620	19610	59
450	20241213	133300	543263870	19630	19630	19630	19630	0
451	20241213	133200	543263870	19630	19630	19630	19630	1
452	20241213	133100	543244240	19620	19620	19620	19620	0
453	20241213	133000	543244240	19620	19620	19630	19620	65
454	20241213	132900	541968720	19620	19620	19620	19620	10
455	20241213	132800	541772520	19620	19630	19630	19620	26
456	20241213	132700	541262270	19630	19620	19630	19620	31
457	20241213	132600	540653940	19610	19610	19610	19610	0
458	20241213	132500	540653940	19610	19630	19640	19610	6
459	20241213	132400	540536160	19630	19610	19630	19610	13
460	20241213	132300	540280990	19610	19610	19610	19610	1
461	20241213	132200	540261380	19610	19610	19610	19610	1
462	20241213	132100	540241770	19620	19610	19620	19610	2
463	20241213	132000	540202540	19610	19620	19620	19610	7
464	20241213	131900	540065260	19640	19640	19640	19640	0
465	20241213	131800	540065260	19640	19640	19640	19640	0
466	20241213	131700	540065260	19640	19640	19640	19640	0
467	20241213	131600	540065260	19640	19640	19640	19640	0
468	20241213	131500	540065260	19640	19590	19640	19590	72
469	20241213	131400	538652770	19600	19600	19600	19600	0
470	20241213	131300	538652770	19600	19620	19620	19580	5
471	20241213	131200	538554770	19570	19570	19630	19570	91
472	20241213	131100	536772020	19570	19570	19570	19570	1
473	20241213	131000	536752450	19570	19570	19570	19570	0
474	20241213	130900	536752450	19570	19570	19570	19570	0
475	20241213	130800	536752450	19570	19570	19570	19570	1
476	20241213	130700	536732880	19570	19570	19570	19570	1
477	20241213	130600	536713310	19560	19570	19570	19560	31
478	20241213	130500	536106940	19560	19560	19560	19560	0
479	20241213	130400	536106940	19560	19550	19560	19550	244
480	20241213	130300	531334310	19550	19550	19550	19540	263
481	20241213	130200	526194710	19550	19540	19560	19540	34
482	20241213	130100	525530010	19540	19580	19580	19540	551
483	20241213	130000	514758540	19580	19630	19630	19580	849
484	20241213	125900	498132840	19620	19620	19620	19620	0
485	20241213	125800	498132840	19620	19610	19620	19610	55
486	20241213	125700	497053940	19610	19610	19610	19610	0
487	20241213	125600	497053940	19610	19610	19610	19610	0
488	20241213	125500	497053940	19610	19590	19610	19590	10
489	20241213	125400	496857860	19600	19600	19600	19600	1
490	20241213	125300	496838260	19600	19600	19600	19600	255
491	20241213	125200	491840260	19600	19600	19600	19600	10
492	20241213	125100	491644260	19600	19600	19600	19600	2
493	20241213	125000	491605060	19600	19600	19600	19600	6
494	20241213	124900	491487460	19600	19600	19600	19600	2
495	20241213	124800	491448260	19600	19610	19610	19600	18
496	20241213	124700	491095390	19600	19610	19610	19600	69
497	20241213	124600	489742330	19610	19610	19620	19600	102
498	20241213	124500	487743090	19630	19630	19630	19630	0
499	20241213	124400	487743090	19630	19630	19630	19630	50
500	20241213	124300	486761590	19630	19620	19630	19620	179
501	20241213	124200	483249530	19620	19610	19620	19610	67
502	20241213	124100	481935640	19610	19610	19610	19610	1
503	20241213	124000	481916030	19610	19610	19610	19610	0
504	20241213	123900	481916030	19610	19610	19610	19610	1
505	20241213	123800	481896420	19610	19610	19610	19610	11
506	20241213	123700	481680710	19610	19610	19610	19610	3
507	20241213	123600	481621880	19610	19610	19610	19610	1
508	20241213	123500	481602270	19600	19610	19610	19600	26
509	20241213	123400	481092660	19610	19610	19610	19610	13
510	20241213	123300	480837730	19610	19600	19610	19600	25
511	20241213	123200	480347640	19600	19610	19610	19600	2
512	20241213	123100	480308430	19610	19620	19620	19610	2
513	20241213	123000	480269200	19610	19610	19610	19610	23
514	20241213	122900	479818170	19610	19610	19610	19610	0
515	20241213	122800	479818170	19610	19590	19610	19590	51
516	20241213	122700	478819060	19600	19610	19610	19600	19
517	20241213	122600	478446480	19590	19590	19590	19590	30
518	20241213	122500	477858780	19600	19600	19600	19600	1
519	20241213	122400	477839180	19610	19610	19610	19610	1
520	20241213	122300	477819570	19610	19610	19610	19610	1
521	20241213	122200	477799960	19600	19600	19600	19600	0
522	20241213	122100	477799960	19600	19600	19600	19600	8
523	20241213	122000	477643160	19610	19610	19610	19610	1
524	20241213	121900	477623550	19610	19610	19610	19610	0
525	20241213	121800	477623550	19610	19600	19610	19600	40
526	20241213	121700	476839530	19610	19610	19610	19610	1
527	20241213	121600	476819920	19610	19610	19610	19610	0
528	20241213	121500	476819920	19610	19610	19610	19610	1
529	20241213	121400	476800310	19610	19610	19610	19610	1
530	20241213	121300	476780700	19600	19590	19600	19590	59
531	20241213	121200	475624490	19590	19590	19590	19590	2
532	20241213	121100	475585310	19590	19590	19590	19590	0
533	20241213	121000	475585310	19590	19590	19590	19590	0
534	20241213	120900	475585310	19590	19590	19590	19590	1
535	20241213	120800	475565720	19590	19580	19590	19580	18
536	20241213	120700	475213270	19570	19580	19580	19570	46
537	20241213	120600	474312980	19590	19580	19590	19580	7
538	20241213	120500	474175910	19580	19580	19580	19580	2
539	20241213	120400	474136750	19580	19580	19580	19580	300
540	20241213	120300	468262750	19580	19580	19580	19580	31
541	20241213	120200	467655770	19580	19580	19600	19580	10
542	20241213	120100	467459920	19580	19570	19580	19570	2
543	20241213	120000	467420770	19570	19600	19600	19560	1508
544	20241213	115900	437892530	19610	19610	19610	19600	123
545	20241213	115800	435480800	19610	19610	19610	19610	50
546	20241213	115700	434500300	19620	19610	19620	19610	10
547	20241213	115600	434304190	19620	19620	19620	19620	2
548	20241213	115500	434264950	19630	19630	19630	19630	1
549	20241213	115400	434245320	19620	19610	19620	19610	2
550	20241213	115300	434206090	19610	19610	19610	19610	1
551	20241213	115200	434186480	19610	19610	19610	19610	1
552	20241213	115100	434166870	19610	19610	19610	19610	3
553	20241213	115000	434108040	19610	19610	19610	19610	2
554	20241213	114900	434068820	19600	19600	19610	19600	4
555	20241213	114800	433990410	19650	19600	19650	19600	5
556	20241213	114700	433892260	19610	19630	19630	19590	28
557	20241213	114600	433343120	19650	19600	19650	19600	8
558	20241213	114500	433186110	19590	19590	19590	19590	1
559	20241213	114400	433166520	19640	19600	19640	19600	3
560	20241213	114300	433107680	19610	19610	19610	19610	1
561	20241213	114200	433088070	19630	19600	19630	19600	5
562	20241213	114100	432990010	19610	19590	19610	19590	214
563	20241213	114000	428796370	19570	19580	19580	19570	67
564	20241213	113900	427484520	19570	19560	19580	19560	52
565	20241213	113800	426466900	19570	19570	19570	19570	1
566	20241213	113700	426447330	19560	19560	19570	19560	3
567	20241213	113600	426388640	19560	19560	19560	19560	1
568	20241213	113500	426369080	19570	19560	19570	19550	16
569	20241213	113400	426056040	19570	19560	19570	19550	28
570	20241213	113300	425508170	19570	19560	19570	19560	9
571	20241213	113200	425332110	19560	19560	19560	19550	3
572	20241213	113100	425273440	19530	19560	19560	19530	102
573	20241213	113000	423280680	19550	19560	19560	19550	26
574	20241213	112900	422772140	19560	19560	19560	19540	94
575	20241213	112800	420933520	19550	19540	19550	19540	14
576	20241213	112700	420659830	19530	19540	19540	19530	121
577	20241213	112600	418295500	19560	19560	19570	19550	195
578	20241213	112500	414480070	19560	19560	19570	19550	12
579	20241213	112400	414245350	19570	19570	19570	19560	6
580	20241213	112300	414127950	19560	19560	19570	19560	4
581	20241213	112200	414049700	19550	19540	19550	19540	13
582	20241213	112100	413795560	19540	19550	19550	19540	2
583	20241213	112000	413756470	19530	19530	19530	19530	1
584	20241213	111900	413736940	19570	19560	19570	19550	4
585	20241213	111800	413658690	19530	19580	19580	19530	334
586	20241213	111700	407130400	19590	19580	19590	19580	2
587	20241213	111600	407091230	19590	19590	19590	19590	0
588	20241213	111500	407091230	19590	19590	19590	19590	7
589	20241213	111400	406954100	19590	19590	19590	19590	12
590	20241213	111300	406719020	19600	19590	19600	19590	5
591	20241213	111200	406621060	19580	19580	19590	19580	13
592	20241213	111100	406366460	19590	19570	19590	19570	2
593	20241213	111000	406327300	19590	19560	19590	19560	119
594	20241213	110900	403999420	19570	19560	19570	19560	66
595	20241213	110800	402708430	19540	19540	19540	19540	0
596	20241213	110700	402708430	19540	19560	19560	19540	116
597	20241213	110600	400440340	19600	19600	19600	19560	223
598	20241213	110500	396078340	19600	19550	19600	19550	17
599	20241213	110400	395745670	19540	19520	19550	19520	232
600	20241213	110300	391214460	19510	19520	19550	19500	352
601	20241213	110200	384343860	19530	19560	19560	19530	360
602	20241213	110100	377312450	19580	19620	19620	19570	365
603	20241213	110000	370153280	19630	19630	19630	19610	670
604	20241213	105900	357012730	19630	19650	19650	19630	152
605	20241213	105800	354028790	19660	19660	19660	19660	1
606	20241213	105700	354009130	19660	19660	19660	19660	0
607	20241213	105600	354009130	19660	19660	19660	19660	0
608	20241213	105500	354009130	19660	19660	19670	19660	33
609	20241213	105400	353360070	19670	19670	19670	19670	0
610	20241213	105300	353360070	19670	19660	19670	19660	18
611	20241213	105200	353006160	19660	19660	19660	19650	10
612	20241213	105100	352809620	19660	19660	19670	19660	25
613	20241213	105000	352318110	19660	19660	19660	19660	49
614	20241213	104900	351354770	19660	19660	19660	19660	0
615	20241213	104800	351354770	19660	19670	19670	19660	34
616	20241213	104700	350686010	19670	19660	19670	19660	36
617	20241213	104600	349977900	19660	19650	19660	19650	23
618	20241213	104500	349525740	19700	19660	19700	19660	5
619	20241213	104400	349427320	19650	19660	19660	19650	3
620	20241213	104300	349368350	19660	19640	19660	19640	30
621	20241213	104200	348778990	19640	19640	19640	19640	2
622	20241213	104100	348739710	19640	19640	19640	19640	1
623	20241213	104000	348720070	19640	19640	19640	19640	1
624	20241213	103900	348700430	19640	19640	19640	19640	22
625	20241213	103800	348268350	19640	19640	19640	19640	11
626	20241213	103700	348052310	19640	19640	19640	19640	28
627	20241213	103600	347502390	19640	19640	19710	19640	26
628	20241213	103500	346991610	19630	19630	19630	19630	3
629	20241213	103400	346932720	19630	19630	19740	19630	35
630	20241213	103300	346243820	19720	19620	19720	19620	155
631	20241213	103200	343200170	19630	19630	19630	19630	1
632	20241213	103100	343180540	19630	19630	19630	19630	2
633	20241213	103000	343141280	19630	19620	19650	19620	54
634	20241213	102900	342080990	19620	19620	19620	19620	26
635	20241213	102800	341570870	19610	19610	19610	19610	12
636	20241213	102700	341335550	19610	19610	19610	19610	2
637	20241213	102600	341296330	19610	19600	19610	19590	155
638	20241213	102500	338259030	19600	19600	19600	19600	256
639	20241213	102400	333241430	19600	19600	19600	19600	1
640	20241213	102300	333221830	19600	19590	19600	19590	136
641	20241213	102200	330556450	19590	19590	19590	19590	4
642	20241213	102100	330478090	19590	19570	19590	19570	204
643	20241213	102000	326483270	19570	19550	19570	19550	165
644	20241213	101900	323255720	19550	19560	19560	19550	120
645	20241213	101800	320909350	19570	19570	19570	19570	11
646	20241213	101700	320694080	19570	19560	19570	19560	108
647	20241213	101600	318581420	19560	19560	19560	19560	41
648	20241213	101500	317779460	19570	19570	19570	19570	2
649	20241213	101400	317740320	19570	19570	19570	19570	1
650	20241213	101300	317720750	19560	19570	19570	19550	147
651	20241213	101200	314846330	19590	19610	19610	19580	111
652	20241213	101100	312671740	19620	19690	19690	19620	611
653	20241213	101000	300670400	19700	19700	19700	19700	0
654	20241213	100900	300670400	19700	19700	19710	19700	5
655	20241213	100800	300571890	19700	19690	19710	19690	1063
656	20241213	100700	279630250	19690	19680	19690	19680	36
657	20241213	100600	278921460	19680	19680	19680	19680	8
658	20241213	100500	278764020	19680	19670	19680	19670	9
659	20241213	100400	278586970	19670	19660	19670	19660	123
660	20241213	100300	276167740	19660	19650	19660	19650	2
661	20241213	100200	276128430	19660	19660	19660	19640	144
662	20241213	100100	273298740	19650	19650	19650	19650	9
663	20241213	100000	273121890	19650	19650	19650	19650	4
664	20241213	095900	273043290	19650	19640	19650	19640	110
665	20241213	095800	270881820	19650	19680	19680	19650	43
666	20241213	095700	270036560	19690	19740	19740	19690	1266
667	20241213	095600	245077650	19760	19760	19770	19740	66
668	20241213	095500	243773800	19780	19760	19780	19760	514
669	20241213	095400	233612120	19770	19760	19770	19760	20
670	20241213	095300	233216900	19740	19740	19780	19740	611
671	20241213	095200	221151680	19760	19770	19770	19740	92
672	20241213	095100	219334250	19750	19760	19770	19750	105
673	20241213	095000	217259910	19790	19750	19790	19750	52
674	20241213	094900	216232140	19740	19720	19750	19720	46
675	20241213	094800	215324450	19720	19810	19810	19710	551
676	20241213	094700	204441810	19810	19790	19820	19790	220
677	20241213	094600	200085350	19800	19740	19840	19740	1635
678	20241213	094500	167680710	19750	19740	19750	19740	248
679	20241213	094400	162785170	19730	19690	19730	19690	292
680	20241213	094300	157031220	19700	19650	19700	19650	2542
681	20241213	094200	107037050	19650	19610	19650	19610	249
682	20241213	094100	102147470	19640	19590	19640	19590	332
683	20241213	094000	95637400	19600	19590	19600	19590	9
684	20241213	093900	95461040	19580	19590	19600	19580	16
685	20241213	093800	95147570	19600	19590	19600	19590	7
686	20241213	093700	95010400	19600	19600	19600	19580	189
687	20241213	093600	91307350	19640	19600	19640	19600	152
688	20241213	093500	88322550	19600	19580	19600	19580	3
689	20241213	093400	88263780	19580	19580	19580	19580	1
690	20241213	093300	88244200	19600	19580	19600	19580	6
691	20241213	093200	88126650	19580	19570	19580	19560	126
692	20241213	093100	85659630	19580	19560	19580	19560	3
693	20241213	093000	85600930	19560	19560	19560	19560	3
694	20241213	092900	85542250	19550	19550	19550	19550	2
695	20241213	092800	85503150	19560	19560	19560	19560	5
696	20241213	092700	85405350	19570	19530	19640	19530	284
697	20241213	092600	79845500	19550	19510	19570	19510	226
698	20241213	092500	75432350	19510	19510	19530	19500	33
699	20241213	092400	74788190	19510	19530	19530	19480	1530
700	20241213	092300	44956340	19530	19530	19530	19520	112
701	20241213	092200	42769980	19530	19530	19530	19530	8
702	20241213	092100	42613740	19530	19550	19590	19520	203
703	20241213	092000	38650270	19540	19530	19590	19530	365
704	20241213	091900	31518550	19650	19650	19650	19650	2
705	20241213	091800	31479250	19660	19660	19660	19660	0
706	20241213	091700	31479250	19660	19660	19660	19660	1
707	20241213	091600	31459590	19670	19670	19670	19670	0
708	20241213	091500	31459590	19670	19670	19670	19670	0
709	20241213	091400	31459590	19670	19670	19670	19670	1
710	20241213	091300	31439920	19540	19670	19670	19540	32
711	20241213	091200	30813260	19680	19640	19680	19640	40
712	20241213	091100	30027430	19530	19560	19560	19510	355
713	20241213	091000	23098430	19520	19520	19600	19510	114
714	20241213	090900	20871600	19600	19600	19600	19600	40
715	20241213	090800	20087600	19600	19640	19640	19600	13
716	20241213	090700	19832400	19650	19650	19650	19650	1
717	20241213	090600	19812750	19700	19700	19700	19700	0
718	20241213	090500	19812750	19700	19580	19700	19580	247
719	20241213	090400	14972150	19580	19570	19580	19570	86
720	20241213	090300	13289020	19570	19440	19570	19440	214
721	20241213	090200	9128730	19440	19470	19570	19440	221
722	20241213	090100	4829060	19470	19480	19480	19470	119
723	20241213	090000	2511930	19480	19470	19480	19470	129