KissMeData/336680/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212200	523778030	9230	9230	9230	9230	1021
3	20241210	212100	523778030	9230	9230	9230	9230	0
4	20241210	212000	523778030	9230	9230	9230	9230	0
5	20241210	211900	523778030	9230	9230	9230	9230	0
6	20241210	211800	523778030	9230	9230	9230	9230	0
7	20241210	211700	523778030	9230	9230	9230	9230	0
8	20241210	211600	523778030	9230	9230	9230	9230	0
9	20241210	211500	523778030	9230	9230	9230	9230	0
10	20241210	211400	523778030	9230	9230	9230	9230	0
11	20241210	211300	523778030	9230	9230	9230	9230	0
12	20241210	211200	523778030	9230	9230	9230	9230	0
13	20241210	211100	523778030	9230	9230	9230	9230	0
14	20241210	211000	523778030	9230	9230	9230	9230	0
15	20241210	210900	523778030	9230	9230	9230	9230	0
16	20241210	210800	523778030	9230	9230	9230	9230	0
17	20241210	210700	523778030	9230	9230	9230	9230	0
18	20241210	210600	523778030	9230	9230	9230	9230	0
19	20241210	210500	523778030	9230	9230	9230	9230	0
20	20241210	210400	523778030	9230	9230	9230	9230	0
21	20241210	210300	523778030	9230	9230	9230	9230	0
22	20241210	210200	523778030	9230	9230	9230	9230	0
23	20241210	210100	523778030	9230	9230	9230	9230	0
24	20241210	210000	523778030	9230	9230	9230	9230	0
25	20241210	205900	523778030	9230	9230	9230	9230	0
26	20241210	205800	523778030	9230	9230	9230	9230	0
27	20241210	205700	523778030	9230	9230	9230	9230	0
28	20241210	205600	523778030	9230	9230	9230	9230	0
29	20241210	205500	523778030	9230	9230	9230	9230	0
30	20241210	205400	523778030	9230	9230	9230	9230	0
31	20241210	205300	523778030	9230	9230	9230	9230	0
32	20241210	205200	523778030	9230	9230	9230	9230	1021
33	20241210	205100	523778030	9230	9230	9230	9230	0
34	20241210	205000	523778030	9230	9230	9230	9230	0
35	20241210	204900	523778030	9230	9230	9230	9230	0
36	20241210	204800	523778030	9230	9230	9230	9230	0
37	20241210	204700	523778030	9230	9230	9230	9230	0
38	20241210	204600	523778030	9230	9230	9230	9230	0
39	20241210	204500	523778030	9230	9230	9230	9230	0
40	20241210	204400	523778030	9230	9230	9230	9230	0
41	20241210	204300	523778030	9230	9230	9230	9230	0
42	20241210	204200	523778030	9230	9230	9230	9230	0
43	20241210	204100	523778030	9230	9230	9230	9230	0
44	20241210	204000	523778030	9230	9230	9230	9230	0
45	20241210	203900	523778030	9230	9230	9230	9230	0
46	20241210	203800	523778030	9230	9230	9230	9230	0
47	20241210	203700	523778030	9230	9230	9230	9230	0
48	20241210	203600	523778030	9230	9230	9230	9230	0
49	20241210	203500	523778030	9230	9230	9230	9230	0
50	20241210	203400	523778030	9230	9230	9230	9230	0
51	20241210	203300	523778030	9230	9230	9230	9230	0
52	20241210	203200	523778030	9230	9230	9230	9230	0
53	20241210	203100	523778030	9230	9230	9230	9230	0
54	20241210	203000	523778030	9230	9230	9230	9230	0
55	20241210	202900	523778030	9230	9230	9230	9230	0
56	20241210	202800	523778030	9230	9230	9230	9230	0
57	20241210	202700	523778030	9230	9230	9230	9230	0
58	20241210	202600	523778030	9230	9230	9230	9230	0
59	20241210	202500	523778030	9230	9230	9230	9230	0
60	20241210	202400	523778030	9230	9230	9230	9230	0
61	20241210	202300	523778030	9230	9230	9230	9230	0
62	20241210	202200	523778030	9230	9230	9230	9230	1021
63	20241210	202100	523778030	9230	9230	9230	9230	0
64	20241210	202000	523778030	9230	9230	9230	9230	0
65	20241210	201900	523778030	9230	9230	9230	9230	0
66	20241210	201800	523778030	9230	9230	9230	9230	0
67	20241210	201700	523778030	9230	9230	9230	9230	0
68	20241210	201600	523778030	9230	9230	9230	9230	0
69	20241210	201500	523778030	9230	9230	9230	9230	0
70	20241210	201400	523778030	9230	9230	9230	9230	0
71	20241210	201300	523778030	9230	9230	9230	9230	0
72	20241210	201200	523778030	9230	9230	9230	9230	0
73	20241210	201100	523778030	9230	9230	9230	9230	0
74	20241210	201000	523778030	9230	9230	9230	9230	0
75	20241210	200900	523778030	9230	9230	9230	9230	0
76	20241210	200800	523778030	9230	9230	9230	9230	0
77	20241210	200700	523778030	9230	9230	9230	9230	0
78	20241210	200600	523778030	9230	9230	9230	9230	0
79	20241210	200500	523778030	9230	9230	9230	9230	0
80	20241210	200400	523778030	9230	9230	9230	9230	0
81	20241210	200300	523778030	9230	9230	9230	9230	0
82	20241210	200200	523778030	9230	9230	9230	9230	0
83	20241210	200100	523778030	9230	9230	9230	9230	0
84	20241210	200000	523778030	9230	9230	9230	9230	0
85	20241210	195900	523778030	9230	9230	9230	9230	0
86	20241210	195800	523778030	9230	9230	9230	9230	0
87	20241210	195700	523778030	9230	9230	9230	9230	0
88	20241210	195600	523778030	9230	9230	9230	9230	0
89	20241210	195500	523778030	9230	9230	9230	9230	0
90	20241210	195400	523778030	9230	9230	9230	9230	0
91	20241210	195300	523778030	9230	9230	9230	9230	0
92	20241210	195200	523778030	9230	9230	9230	9230	1021
93	20241210	195100	523778030	9230	9230	9230	9230	0
94	20241210	195000	523778030	9230	9230	9230	9230	0
95	20241210	194900	523778030	9230	9230	9230	9230	0
96	20241210	194800	523778030	9230	9230	9230	9230	0
97	20241210	194700	523778030	9230	9230	9230	9230	0
98	20241210	194600	523778030	9230	9230	9230	9230	0
99	20241210	194500	523778030	9230	9230	9230	9230	0
100	20241210	194400	523778030	9230	9230	9230	9230	0
101	20241210	194300	523778030	9230	9230	9230	9230	0
102	20241210	194200	523778030	9230	9230	9230	9230	0
103	20241210	194100	523778030	9230	9230	9230	9230	0
104	20241210	194000	523778030	9230	9230	9230	9230	0
105	20241210	193900	523778030	9230	9230	9230	9230	0
106	20241210	193800	523778030	9230	9230	9230	9230	0
107	20241210	193700	523778030	9230	9230	9230	9230	0
108	20241210	193600	523778030	9230	9230	9230	9230	0
109	20241210	193500	523778030	9230	9230	9230	9230	0
110	20241210	193400	523778030	9230	9230	9230	9230	0
111	20241210	193300	523778030	9230	9230	9230	9230	0
112	20241210	193200	523778030	9230	9230	9230	9230	0
113	20241210	193100	523778030	9230	9230	9230	9230	0
114	20241210	193000	523778030	9230	9230	9230	9230	0
115	20241210	192900	523778030	9230	9230	9230	9230	0
116	20241210	192800	523778030	9230	9230	9230	9230	0
117	20241210	192700	523778030	9230	9230	9230	9230	0
118	20241210	192600	523778030	9230	9230	9230	9230	0
119	20241210	192500	523778030	9230	9230	9230	9230	0
120	20241210	192400	523778030	9230	9230	9230	9230	0
121	20241210	192300	523778030	9230	9230	9230	9230	0
122	20241210	192200	523778030	9230	9230	9230	9230	1021
123	20241210	192100	523778030	9230	9230	9230	9230	0
124	20241210	192000	523778030	9230	9230	9230	9230	0
125	20241210	191900	523778030	9230	9230	9230	9230	0
126	20241210	191800	523778030	9230	9230	9230	9230	0
127	20241210	191700	523778030	9230	9230	9230	9230	0
128	20241210	191600	523778030	9230	9230	9230	9230	0
129	20241210	191500	523778030	9230	9230	9230	9230	0
130	20241210	191400	523778030	9230	9230	9230	9230	0
131	20241210	191300	523778030	9230	9230	9230	9230	0
132	20241210	191200	523778030	9230	9230	9230	9230	0
133	20241210	191100	523778030	9230	9230	9230	9230	0
134	20241210	191000	523778030	9230	9230	9230	9230	0
135	20241210	190900	523778030	9230	9230	9230	9230	0
136	20241210	190800	523778030	9230	9230	9230	9230	0
137	20241210	190700	523778030	9230	9230	9230	9230	0
138	20241210	190600	523778030	9230	9230	9230	9230	0
139	20241210	190500	523778030	9230	9230	9230	9230	0
140	20241210	190400	523778030	9230	9230	9230	9230	0
141	20241210	190300	523778030	9230	9230	9230	9230	0
142	20241210	190200	523778030	9230	9230	9230	9230	0
143	20241210	190100	523778030	9230	9230	9230	9230	0
144	20241210	190000	523778030	9230	9230	9230	9230	0
145	20241210	185900	523778030	9230	9230	9230	9230	0
146	20241210	185800	523778030	9230	9230	9230	9230	0
147	20241210	185700	523778030	9230	9230	9230	9230	0
148	20241210	185600	523778030	9230	9230	9230	9230	0
149	20241210	185500	523778030	9230	9230	9230	9230	0
150	20241210	185400	523778030	9230	9230	9230	9230	0
151	20241210	185300	523778030	9230	9230	9230	9230	0
152	20241210	185200	523778030	9230	9230	9230	9230	1021
153	20241210	185100	523778030	9230	9230	9230	9230	0
154	20241210	185000	523778030	9230	9230	9230	9230	0
155	20241210	184900	523778030	9230	9230	9230	9230	0
156	20241210	184800	523778030	9230	9230	9230	9230	0
157	20241210	184700	523778030	9230	9230	9230	9230	0
158	20241210	184600	523778030	9230	9230	9230	9230	0
159	20241210	184500	523778030	9230	9230	9230	9230	0
160	20241210	184400	523778030	9230	9230	9230	9230	0
161	20241210	184300	523778030	9230	9230	9230	9230	0
162	20241210	184200	523778030	9230	9230	9230	9230	0
163	20241210	184100	523778030	9230	9230	9230	9230	0
164	20241210	184000	523778030	9230	9230	9230	9230	0
165	20241210	183900	523778030	9230	9230	9230	9230	0
166	20241210	183800	523778030	9230	9230	9230	9230	0
167	20241210	183700	523778030	9230	9230	9230	9230	0
168	20241210	183600	523778030	9230	9230	9230	9230	0
169	20241210	183500	523778030	9230	9230	9230	9230	0
170	20241210	183400	523778030	9230	9230	9230	9230	0
171	20241210	183300	523778030	9230	9230	9230	9230	0
172	20241210	183200	523778030	9230	9230	9230	9230	0
173	20241210	183100	523778030	9230	9230	9230	9230	0
174	20241210	183000	523778030	9230	9230	9230	9230	0
175	20241210	182900	523778030	9230	9230	9230	9230	0
176	20241210	182800	523778030	9230	9230	9230	9230	0
177	20241210	182700	523778030	9230	9230	9230	9230	0
178	20241210	182600	523778030	9230	9230	9230	9230	0
179	20241210	182500	523778030	9230	9230	9230	9230	0
180	20241210	182400	523778030	9230	9230	9230	9230	0
181	20241210	182300	523778030	9230	9230	9230	9230	0
182	20241210	182200	523778030	9230	9230	9230	9230	1021
183	20241210	182100	523778030	9230	9230	9230	9230	0
184	20241210	182000	523778030	9230	9230	9230	9230	0
185	20241210	181900	523778030	9230	9230	9230	9230	0
186	20241210	181800	523778030	9230	9230	9230	9230	0
187	20241210	181700	523778030	9230	9230	9230	9230	0
188	20241210	181600	523778030	9230	9230	9230	9230	0
189	20241210	181500	523778030	9230	9230	9230	9230	0
190	20241210	181400	523778030	9230	9230	9230	9230	0
191	20241210	181300	523778030	9230	9230	9230	9230	0
192	20241210	181200	523778030	9230	9230	9230	9230	0
193	20241210	181100	523778030	9230	9230	9230	9230	0
194	20241210	181000	523778030	9230	9230	9230	9230	0
195	20241210	180900	523778030	9230	9230	9230	9230	0
196	20241210	180800	523778030	9230	9230	9230	9230	0
197	20241210	180700	523778030	9230	9230	9230	9230	0
198	20241210	180600	523778030	9230	9230	9230	9230	0
199	20241210	180500	523778030	9230	9230	9230	9230	0
200	20241210	180400	523778030	9230	9230	9230	9230	0
201	20241210	180300	523778030	9230	9230	9230	9230	0
202	20241210	180200	523778030	9230	9230	9230	9230	0
203	20241210	180100	523778030	9230	9230	9230	9230	0
204	20241210	180000	523778030	9230	9230	9230	9230	0
205	20241210	175900	523778030	9230	9230	9230	9230	0
206	20241210	175800	523778030	9230	9230	9230	9230	0
207	20241210	175700	523778030	9230	9230	9230	9230	0
208	20241210	175600	523778030	9230	9230	9230	9230	0
209	20241210	175500	523778030	9230	9230	9230	9230	0
210	20241210	175400	523778030	9230	9230	9230	9230	0
211	20241210	175300	523778030	9230	9230	9230	9230	0
212	20241210	175200	523778030	9230	9230	9230	9230	1021
213	20241210	175100	523778030	9230	9230	9230	9230	0
214	20241210	175000	523778030	9230	9230	9230	9230	0
215	20241210	174900	523778030	9230	9230	9230	9230	0
216	20241210	174800	523778030	9230	9230	9230	9230	0
217	20241210	174700	523778030	9230	9230	9230	9230	0
218	20241210	174600	523778030	9230	9230	9230	9230	0
219	20241210	174500	523778030	9230	9230	9230	9230	0
220	20241210	174400	523778030	9230	9230	9230	9230	0
221	20241210	174300	523778030	9230	9230	9230	9230	0
222	20241210	174200	523778030	9230	9230	9230	9230	0
223	20241210	174100	523778030	9230	9230	9230	9230	0
224	20241210	174000	523778030	9230	9230	9230	9230	0
225	20241210	173900	523778030	9230	9230	9230	9230	0
226	20241210	173800	523778030	9230	9230	9230	9230	0
227	20241210	173700	523778030	9230	9230	9230	9230	0
228	20241210	173600	523778030	9230	9230	9230	9230	0
229	20241210	173500	523778030	9230	9230	9230	9230	0
230	20241210	173400	523778030	9230	9230	9230	9230	0
231	20241210	173300	523778030	9230	9230	9230	9230	0
232	20241210	173200	523778030	9230	9230	9230	9230	0
233	20241210	173100	523778030	9230	9230	9230	9230	0
234	20241210	173000	523778030	9230	9230	9230	9230	0
235	20241210	172900	523778030	9230	9230	9230	9230	0
236	20241210	172800	523778030	9230	9230	9230	9230	0
237	20241210	172700	523778030	9230	9230	9230	9230	0
238	20241210	172600	523778030	9230	9230	9230	9230	0
239	20241210	172500	523778030	9230	9230	9230	9230	0
240	20241210	172400	523778030	9230	9230	9230	9230	0
241	20241210	172300	523778030	9230	9230	9230	9230	0
242	20241210	172200	523778030	9230	9230	9230	9230	1021
243	20241210	172100	523778030	9230	9230	9230	9230	0
244	20241210	172000	523778030	9230	9230	9230	9230	0
245	20241210	171900	523778030	9230	9230	9230	9230	0
246	20241210	171800	523778030	9230	9230	9230	9230	0
247	20241210	171700	523778030	9230	9230	9230	9230	0
248	20241210	171600	523778030	9230	9230	9230	9230	0
249	20241210	171500	523778030	9230	9230	9230	9230	0
250	20241210	171400	523778030	9230	9230	9230	9230	0
251	20241210	171300	523778030	9230	9230	9230	9230	0
252	20241210	171200	523778030	9230	9230	9230	9230	0
253	20241210	171100	523778030	9230	9230	9230	9230	0
254	20241210	171000	523778030	9230	9230	9230	9230	0
255	20241210	170900	523778030	9230	9230	9230	9230	0
256	20241210	170800	523778030	9230	9230	9230	9230	0
257	20241210	170700	523778030	9230	9230	9230	9230	0
258	20241210	170600	523778030	9230	9230	9230	9230	0
259	20241210	170500	523778030	9230	9230	9230	9230	0
260	20241210	170400	523778030	9230	9230	9230	9230	0
261	20241210	170300	523778030	9230	9230	9230	9230	0
262	20241210	170200	523778030	9230	9230	9230	9230	0
263	20241210	170100	523778030	9230	9230	9230	9230	0
264	20241210	170000	523778030	9230	9230	9230	9230	0
265	20241210	165900	523778030	9230	9230	9230	9230	0
266	20241210	165800	523778030	9230	9230	9230	9230	0
267	20241210	165700	523778030	9230	9230	9230	9230	0
268	20241210	165600	523778030	9230	9230	9230	9230	0
269	20241210	165500	523778030	9230	9230	9230	9230	0
270	20241210	165400	523778030	9230	9230	9230	9230	0
271	20241210	165300	523778030	9230	9230	9230	9230	0
272	20241210	165200	523778030	9230	9230	9230	9230	1021
273	20241210	165100	523778030	9230	9230	9230	9230	0
274	20241210	165000	523778030	9230	9230	9230	9230	0
275	20241210	164900	523778030	9230	9230	9230	9230	0
276	20241210	164800	523778030	9230	9230	9230	9230	0
277	20241210	164700	523778030	9230	9230	9230	9230	0
278	20241210	164600	523778030	9230	9230	9230	9230	0
279	20241210	164500	523778030	9230	9230	9230	9230	0
280	20241210	164400	523778030	9230	9230	9230	9230	0
281	20241210	164300	523778030	9230	9230	9230	9230	0
282	20241210	164200	523778030	9230	9230	9230	9230	0
283	20241210	164100	523778030	9230	9230	9230	9230	0
284	20241210	164000	523778030	9230	9230	9230	9230	0
285	20241210	163900	523778030	9230	9230	9230	9230	0
286	20241210	163800	523778030	9230	9230	9230	9230	0
287	20241210	163700	523778030	9230	9230	9230	9230	0
288	20241210	163600	523778030	9230	9230	9230	9230	0
289	20241210	163500	523778030	9230	9230	9230	9230	0
290	20241210	163400	523778030	9230	9230	9230	9230	0
291	20241210	163300	523778030	9230	9230	9230	9230	0
292	20241210	163200	523778030	9230	9230	9230	9230	0
293	20241210	163100	523778030	9230	9230	9230	9230	0
294	20241210	163000	523778030	9230	9230	9230	9230	0
295	20241210	162900	523778030	9230	9230	9230	9230	0
296	20241210	162800	523778030	9230	9230	9230	9230	0
297	20241210	162700	523778030	9230	9230	9230	9230	0
298	20241210	162600	523778030	9230	9230	9230	9230	0
299	20241210	162500	523778030	9230	9230	9230	9230	0
300	20241210	162400	523778030	9230	9230	9230	9230	0
301	20241210	162300	523778030	9230	9230	9230	9230	0
302	20241210	162200	523778030	9230	9230	9230	9230	1021
303	20241210	162100	523778030	9230	9230	9230	9230	0
304	20241210	162000	523778030	9230	9230	9230	9230	0
305	20241210	161900	523778030	9230	9230	9230	9230	0
306	20241210	161800	523778030	9230	9230	9230	9230	0
307	20241210	161700	523778030	9230	9230	9230	9230	0
308	20241210	161600	523778030	9230	9230	9230	9230	0
309	20241210	161500	523778030	9230	9230	9230	9230	0
310	20241210	161400	523778030	9230	9230	9230	9230	0
311	20241210	161300	523778030	9230	9230	9230	9230	0
312	20241210	161200	523778030	9230	9230	9230	9230	0
313	20241210	161100	523778030	9230	9230	9230	9230	0
314	20241210	161000	523778030	9230	9230	9230	9230	0
315	20241210	160900	523778030	9230	9230	9230	9230	0
316	20241210	160800	523778030	9230	9230	9230	9230	0
317	20241210	160700	523778030	9230	9230	9230	9230	0
318	20241210	160600	523778030	9230	9230	9230	9230	0
319	20241210	160500	523778030	9230	9230	9230	9230	0
320	20241210	160400	523778030	9230	9230	9230	9230	0
321	20241210	160300	523778030	9230	9230	9230	9230	0
322	20241210	160200	523778030	9230	9230	9230	9230	0
323	20241210	160100	523778030	9230	9230	9230	9230	0
324	20241210	160000	523778030	9230	9230	9230	9230	0
325	20241210	155900	523778030	9230	9230	9230	9230	0
326	20241210	155800	523778030	9230	9230	9230	9230	0
327	20241210	155700	523778030	9230	9230	9230	9230	0
328	20241210	155600	523778030	9230	9230	9230	9230	0
329	20241210	155500	523778030	9230	9230	9230	9230	0
330	20241210	155400	523778030	9230	9230	9230	9230	0
331	20241210	155300	523778030	9230	9230	9230	9230	0
332	20241210	155200	523778030	9230	9230	9230	9230	1021
333	20241210	155100	523778030	9230	9230	9230	9230	0
334	20241210	155000	523778030	9230	9230	9230	9230	0
335	20241210	154900	523778030	9230	9230	9230	9230	0
336	20241210	154800	523778030	9230	9230	9230	9230	0
337	20241210	154700	523778030	9230	9230	9230	9230	0
338	20241210	154600	523778030	9230	9230	9230	9230	0
339	20241210	154500	523778030	9230	9230	9230	9230	0
340	20241210	154400	523778030	9230	9230	9230	9230	0
341	20241210	154300	523778030	9230	9230	9230	9230	0
342	20241210	154200	523778030	9230	9230	9230	9230	0
343	20241210	154100	523778030	9230	9230	9230	9230	0
344	20241210	154000	523778030	9230	9230	9230	9230	0
345	20241210	153900	523778030	9230	9230	9230	9230	0
346	20241210	153800	523778030	9230	9230	9230	9230	0
347	20241210	153700	523778030	9230	9230	9230	9230	0
348	20241210	153600	523778030	9230	9230	9230	9230	0
349	20241210	153500	523778030	9230	9230	9230	9230	0
350	20241210	153400	523778030	9230	9230	9230	9230	0
351	20241210	153300	523778030	9230	9230	9230	9230	0
352	20241210	153200	523778030	9230	9230	9230	9230	0
353	20241210	153100	523778030	9230	9230	9230	9230	0
354	20241210	153000	523778030	9230	9230	9230	9230	1021
355	20241210	152900	514354200	9200	9200	9200	9200	0
356	20241210	152800	514354200	9200	9200	9200	9200	0
357	20241210	152700	514354200	9200	9200	9200	9200	0
358	20241210	152600	514354200	9200	9200	9200	9200	0
359	20241210	152500	514354200	9200	9200	9200	9200	0
360	20241210	152400	514354200	9200	9200	9200	9200	0
361	20241210	152300	514354200	9200	9200	9200	9200	0
362	20241210	152200	514354200	9200	9200	9200	9200	0
363	20241210	152100	514354200	9200	9200	9200	9200	0
364	20241210	152000	514354200	9200	9200	9200	9200	0
365	20241210	151900	514354200	9200	9200	9200	9200	37
366	20241210	151800	514013800	9200	9210	9210	9200	12
367	20241210	151700	513903390	9200	9200	9200	9200	51
368	20241210	151600	513434190	9200	9220	9220	9200	279
369	20241210	151500	510867100	9210	9220	9220	9210	11
370	20241210	151400	510765690	9230	9210	9230	9210	182
371	20241210	151300	509089130	9210	9210	9210	9200	28
372	20241210	151200	508831300	9210	9210	9210	9190	113
373	20241210	151100	507791690	9210	9210	9210	9210	2
374	20241210	151000	507773270	9210	9210	9210	9210	46
375	20241210	150900	507349610	9210	9210	9230	9210	387
376	20241210	150800	503785080	9210	9200	9210	9190	26
377	20241210	150700	503545980	9210	9190	9210	9190	399
378	20241210	150600	499875340	9200	9200	9200	9170	611
379	20241210	150500	494264290	9180	9180	9200	9180	5
380	20241210	150400	494218370	9180	9190	9200	9180	433
381	20241210	150300	490243290	9210	9210	9210	9210	37
382	20241210	150200	489902520	9190	9190	9190	9190	0
383	20241210	150100	489902520	9190	9210	9210	9190	51
384	20241210	150000	489432920	9210	9210	9210	9210	2
385	20241210	145900	489414500	9210	9210	9210	9210	0
386	20241210	145800	489414500	9210	9210	9210	9210	0
387	20241210	145700	489414500	9210	9210	9210	9210	0
388	20241210	145600	489414500	9210	9210	9210	9210	1
389	20241210	145500	489405290	9240	9180	9240	9180	36
390	20241210	145400	489074750	9180	9180	9180	9180	0
391	20241210	145300	489074750	9180	9180	9180	9180	700
392	20241210	145200	482648750	9190	9210	9210	9190	683
393	20241210	145100	476365310	9230	9230	9230	9230	190
394	20241210	145000	474611610	9230	9230	9230	9230	0
395	20241210	144900	474611610	9230	9230	9230	9230	2
396	20241210	144800	474593150	9230	9220	9230	9220	87
397	20241210	144700	473790640	9230	9230	9230	9230	1
398	20241210	144600	473781410	9230	9230	9230	9230	1
399	20241210	144500	473772180	9230	9170	9230	9170	182
400	20241210	144400	472094980	9170	9170	9180	9170	38
401	20241210	144300	471746510	9160	9230	9240	9150	5896
402	20241210	144200	417692880	9240	9230	9240	9230	7
403	20241210	144100	417628210	9230	9230	9230	9230	0
404	20241210	144000	417628210	9230	9230	9230	9230	2
405	20241210	143900	417609750	9240	9240	9240	9240	0
406	20241210	143800	417609750	9240	9240	9240	9240	21
407	20241210	143700	417415710	9240	9240	9240	9240	50
408	20241210	143600	416953710	9240	9240	9240	9230	28
409	20241210	143500	416695070	9230	9230	9230	9230	3
410	20241210	143400	416667380	9210	9210	9210	9210	1
411	20241210	143300	416658170	9210	9220	9220	9210	5
412	20241210	143200	416612080	9220	9220	9220	9220	48
413	20241210	143100	416169520	9220	9220	9220	9220	60
414	20241210	143000	415616320	9220	9220	9220	9220	0
415	20241210	142900	415616320	9220	9220	9220	9220	1
416	20241210	142800	415607100	9220	9220	9220	9220	0
417	20241210	142700	415607100	9220	9220	9220	9220	0
418	20241210	142600	415607100	9220	9220	9220	9220	1
419	20241210	142500	415597880	9250	9250	9250	9250	0
420	20241210	142400	415597880	9250	9250	9250	9200	1296
421	20241210	142300	403651110	9250	9250	9250	9250	27
422	20241210	142200	403401360	9250	9250	9250	9250	0
423	20241210	142100	403401360	9250	9250	9250	9250	163
424	20241210	142000	401893610	9250	9250	9250	9250	121
425	20241210	141900	400774360	9250	9250	9250	9250	684
426	20241210	141800	394447360	9240	9240	9240	9240	0
427	20241210	141700	394447360	9240	9230	9240	9230	466
428	20241210	141600	390144240	9220	9220	9220	9220	0
429	20241210	141500	390144240	9220	9230	9230	9220	53
430	20241210	141400	389655060	9240	9240	9240	9240	9
431	20241210	141300	389571900	9230	9240	9240	9230	11
432	20241210	141200	389470270	9230	9230	9230	9230	0
433	20241210	141100	389470270	9230	9230	9230	9230	1
434	20241210	141000	389461040	9230	9230	9230	9230	0
435	20241210	140900	389461040	9230	9230	9230	9230	1
436	20241210	140800	389451810	9230	9240	9240	9230	68
437	20241210	140700	388823720	9240	9240	9240	9240	0
438	20241210	140600	388823720	9240	9240	9240	9240	100
439	20241210	140500	387899720	9250	9250	9250	9250	10
440	20241210	140400	387807220	9240	9240	9240	9240	0
441	20241210	140300	387807220	9240	9240	9240	9240	1
442	20241210	140200	387797980	9250	9250	9250	9250	10
443	20241210	140100	387705480	9240	9240	9240	9240	9
444	20241210	140000	387622320	9240	9240	9240	9240	6
445	20241210	135900	387566880	9240	9240	9240	9240	6
446	20241210	135800	387511440	9240	9240	9240	9240	45
447	20241210	135700	387095640	9230	9230	9230	9230	1
448	20241210	135600	387086410	9260	9230	9260	9230	14
449	20241210	135500	386956800	9230	9240	9250	9230	24
450	20241210	135400	386735220	9250	9240	9250	9230	37
451	20241210	135300	386393170	9240	9240	9240	9240	0
452	20241210	135200	386393170	9240	9240	9260	9240	105
453	20241210	135100	385422950	9240	9240	9240	9240	700
454	20241210	135000	378954950	9250	9240	9250	9240	560
455	20241210	134900	373778300	9240	9240	9240	9240	0
456	20241210	134800	373778300	9240	9230	9240	9230	24
457	20241210	134700	373556640	9230	9230	9230	9230	703
458	20241210	134600	367067950	9230	9230	9230	9230	0
459	20241210	134500	367067950	9230	9230	9230	9230	2
460	20241210	134400	367049490	9230	9230	9230	9230	26
461	20241210	134300	366809510	9240	9240	9240	9240	0
462	20241210	134200	366809510	9240	9240	9240	9240	0
463	20241210	134100	366809510	9240	9240	9240	9240	0
464	20241210	134000	366809510	9240	9230	9240	9230	24
465	20241210	133900	366587960	9240	9240	9240	9240	0
466	20241210	133800	366587960	9240	9240	9240	9240	0
467	20241210	133700	366587960	9240	9240	9240	9240	1
468	20241210	133600	366578720	9220	9220	9220	9220	0
469	20241210	133500	366578720	9220	9220	9220	9220	0
470	20241210	133400	366578720	9220	9220	9220	9220	0
471	20241210	133300	366578720	9220	9220	9220	9220	3
472	20241210	133200	366551060	9220	9220	9220	9220	0
473	20241210	133100	366551060	9220	9220	9220	9220	1
474	20241210	133000	366541840	9240	9240	9240	9240	12
475	20241210	132900	366430960	9240	9230	9240	9220	328
476	20241210	132800	363400830	9240	9240	9240	9240	35
477	20241210	132700	363077430	9220	9220	9220	9220	4
478	20241210	132600	363040550	9240	9240	9240	9240	31
479	20241210	132500	362754110	9240	9220	9240	9220	3
480	20241210	132400	362726410	9240	9240	9240	9240	44
481	20241210	132300	362319850	9240	9240	9240	9240	33
482	20241210	132200	362014930	9240	9240	9240	9240	0
483	20241210	132100	362014930	9240	9240	9240	9240	36
484	20241210	132000	361682290	9230	9240	9240	9230	210
485	20241210	131900	359743740	9240	9240	9240	9240	31
486	20241210	131800	359457300	9230	9230	9230	9230	1
487	20241210	131700	359448070	9240	9240	9240	9240	38
488	20241210	131600	359096950	9240	9240	9240	9240	33
489	20241210	131500	358792030	9240	9240	9240	9240	15
490	20241210	131400	358653430	9240	9200	9240	9200	37
491	20241210	131300	358311590	9200	9230	9230	9200	13
492	20241210	131200	358191660	9230	9230	9230	9230	31
493	20241210	131100	357905530	9220	9220	9220	9220	34
494	20241210	131000	357592050	9200	9200	9200	9200	0
495	20241210	130900	357592050	9200	9230	9230	9200	1020
496	20241210	130800	348190660	9230	9230	9230	9230	0
497	20241210	130700	348190660	9230	9240	9240	9230	36
498	20241210	130600	347858030	9250	9250	9250	9250	31
499	20241210	130500	347571280	9250	9250	9250	9250	0
500	20241210	130400	347571280	9250	9250	9250	9250	37
501	20241210	130300	347229030	9250	9250	9250	9250	16
502	20241210	130200	347081030	9260	9260	9260	9260	30
503	20241210	130100	346803230	9230	9230	9230	9230	0
504	20241210	130000	346803230	9230	9230	9230	9230	301
505	20241210	125900	344025000	9250	9260	9260	9250	201
506	20241210	125800	342165410	9250	9260	9270	9250	341
507	20241210	125700	339008500	9260	9260	9260	9260	34
508	20241210	125600	338693660	9260	9260	9260	9260	7
509	20241210	125500	338628840	9260	9260	9260	9220	34
510	20241210	125400	338314040	9260	9260	9260	9260	39
511	20241210	125300	337952900	9260	9260	9260	9260	1
512	20241210	125200	337943640	9260	9260	9260	9260	31
513	20241210	125100	337656580	9260	9260	9260	9260	3
514	20241210	125000	337628800	9260	9220	9260	9220	34
515	20241210	124900	337314000	9220	9220	9220	9220	1
516	20241210	124800	337304780	9260	9250	9260	9250	79
517	20241210	124700	336573690	9250	9250	9250	9250	34
518	20241210	124600	336259190	9250	9240	9250	9240	547
519	20241210	124500	331199900	9240	9230	9240	9230	34
520	20241210	124400	330885760	9240	9240	9240	9240	1
521	20241210	124300	330876520	9240	9230	9240	9230	36
522	20241210	124200	330543890	9230	9240	9240	9230	33
523	20241210	124100	330238980	9240	9240	9240	9240	100
524	20241210	124000	329314980	9240	9240	9240	9240	33
525	20241210	123900	329010060	9240	9230	9240	9220	384
526	20241210	123800	325463920	9230	9230	9230	9230	0
527	20241210	123700	325463920	9230	9230	9230	9230	0
528	20241210	123600	325463920	9230	9220	9230	9220	28
529	20241210	123500	325205530	9220	9220	9220	9220	175
530	20241210	123400	323592030	9220	9210	9220	9200	16
531	20241210	123300	323444710	9210	9200	9210	9200	7
532	20241210	123200	323380270	9210	9210	9210	9210	1
533	20241210	123100	323371060	9200	9200	9210	9200	267
534	20241210	123000	320912110	9200	9200	9200	9200	0
535	20241210	122900	320912110	9200	9190	9200	9190	53
536	20241210	122800	320425010	9200	9180	9200	9180	10
537	20241210	122700	320333040	9180	9180	9180	9180	0
538	20241210	122600	320333040	9180	9180	9180	9180	2
539	20241210	122500	320314680	9150	9160	9160	9150	22
540	20241210	122400	320113370	9180	9180	9180	9180	0
541	20241210	122300	320113370	9180	9180	9180	9180	236
542	20241210	122200	317946890	9150	9150	9150	9150	1
543	20241210	122100	317937740	9160	9160	9160	9160	129
544	20241210	122000	316756100	9170	9170	9170	9170	0
545	20241210	121900	316756100	9170	9170	9170	9170	0
546	20241210	121800	316756100	9170	9180	9180	9170	874
547	20241210	121700	308740860	9180	9180	9180	9180	0
548	20241210	121600	308740860	9180	9180	9180	9180	0
549	20241210	121500	308740860	9180	9180	9180	9180	1
550	20241210	121400	308731680	9180	9180	9180	9180	53
551	20241210	121300	308245140	9180	9180	9180	9180	0
552	20241210	121200	308245140	9180	9200	9200	9170	510
553	20241210	121100	303561010	9210	9210	9210	9210	5
554	20241210	121000	303514960	9210	9210	9210	9210	141
555	20241210	120900	302216350	9250	9250	9250	9250	0
556	20241210	120800	302216350	9250	9220	9250	9220	46
557	20241210	120700	301792200	9220	9220	9220	9220	0
558	20241210	120600	301792200	9220	9240	9240	9200	653
559	20241210	120500	295771100	9240	9240	9240	9240	3
560	20241210	120400	295743380	9240	9240	9240	9240	0
561	20241210	120300	295743380	9240	9240	9240	9240	18
562	20241210	120200	295577060	9250	9250	9250	9250	0
563	20241210	120100	295577060	9250	9250	9250	9250	0
564	20241210	120000	295577060	9250	9250	9250	9250	7
565	20241210	115900	295512310	9250	9250	9250	9250	0
566	20241210	115800	295512310	9250	9250	9250	9250	6
567	20241210	115700	295456810	9240	9240	9240	9230	117
568	20241210	115600	294375740	9250	9250	9250	9250	7
569	20241210	115500	294310990	9240	9250	9250	9240	55
570	20241210	115400	293802710	9250	9250	9250	9250	6
571	20241210	115300	293747210	9250	9250	9250	9250	7
572	20241210	115200	293682460	9240	9240	9240	9240	4
573	20241210	115100	293645500	9220	9250	9250	9220	78
574	20241210	115000	292925530	9250	9250	9250	9250	13
575	20241210	114900	292805280	9240	9240	9240	9240	0
576	20241210	114800	292805280	9240	9240	9240	9240	50
577	20241210	114700	292343280	9240	9240	9240	9230	198
578	20241210	114600	290515560	9240	9250	9250	9240	66
579	20241210	114500	289905580	9260	9260	9260	9260	8
580	20241210	114400	289831500	9250	9260	9260	9250	6
581	20241210	114300	289775950	9260	9260	9260	9260	7
582	20241210	114200	289711130	9260	9260	9260	9260	7
583	20241210	114100	289646310	9260	9260	9260	9260	16
584	20241210	114000	289498150	9260	9250	9260	9250	9
585	20241210	113900	289414880	9250	9250	9250	9250	0
586	20241210	113800	289414880	9250	9250	9250	9240	339
587	20241210	113700	286279150	9250	9230	9250	9230	67
588	20241210	113600	285660020	9240	9230	9240	9230	47
589	20241210	113500	285226140	9240	9240	9240	9240	6
590	20241210	113400	285170700	9240	9240	9240	9240	25
591	20241210	113300	284939700	9240	9250	9250	9240	43
592	20241210	113200	284542300	9250	9250	9250	9250	6
593	20241210	113100	284486800	9250	9250	9250	9250	0
594	20241210	113000	284486800	9250	9250	9250	9250	5
595	20241210	112900	284440550	9250	9240	9250	9240	75
596	20241210	112800	283747480	9240	9240	9240	9240	57
597	20241210	112700	283220800	9240	9240	9240	9240	110
598	20241210	112600	282204400	9240	9240	9240	9240	8
599	20241210	112500	282130480	9240	9240	9240	9240	10
600	20241210	112400	282038080	9230	9250	9250	9230	68
601	20241210	112300	281409850	9250	9250	9250	9250	7
602	20241210	112200	281345100	9250	9250	9250	9250	49
603	20241210	112100	280891850	9240	9240	9240	9240	1
604	20241210	112000	280882610	9250	9250	9250	9250	14
605	20241210	111900	280753110	9250	9250	9250	9250	214
606	20241210	111800	278773610	9250	9240	9250	9240	34
607	20241210	111700	278459390	9240	9230	9240	9230	6
608	20241210	111600	278403960	9240	9240	9240	9240	76
609	20241210	111500	277701720	9250	9250	9250	9250	263
610	20241210	111400	275268970	9250	9250	9250	9250	5
611	20241210	111300	275222720	9250	9250	9250	9250	7
612	20241210	111200	275157970	9250	9250	9250	9250	15
613	20241210	111100	275019220	9250	9250	9250	9250	1
614	20241210	111000	275009970	9220	9220	9220	9220	0
615	20241210	110900	275009970	9220	9240	9240	9220	110
616	20241210	110800	273994750	9250	9250	9250	9250	123
617	20241210	110700	272857000	9250	9240	9250	9240	27
618	20241210	110600	272607270	9240	9240	9240	9230	136
619	20241210	110500	271350640	9240	9240	9240	9240	6
620	20241210	110400	271295200	9240	9240	9240	9240	6
621	20241210	110300	271239760	9240	9240	9240	9240	7
622	20241210	110200	271175080	9230	9230	9230	9230	0
623	20241210	110100	271175080	9230	9220	9230	9220	24
624	20241210	110000	270953600	9230	9230	9230	9230	24
625	20241210	105900	270732080	9230	9230	9230	9230	9
626	20241210	105800	270649010	9230	9220	9230	9220	7
627	20241210	105700	270584410	9230	9230	9230	9230	73
628	20241210	105600	269910620	9230	9230	9230	9230	7
629	20241210	105500	269846010	9230	9230	9230	9230	171
630	20241210	105400	268267680	9230	9230	9230	9220	7
631	20241210	105300	268203080	9220	9230	9230	9220	9
632	20241210	105200	268120020	9220	9220	9220	9220	1
633	20241210	105100	268110800	9210	9230	9230	9210	132
634	20241210	105000	266894540	9230	9230	9230	9210	59
635	20241210	104900	266350490	9210	9220	9220	9210	300
636	20241210	104800	263587050	9230	9220	9230	9220	8
637	20241210	104700	263513220	9210	9230	9230	9210	80
638	20241210	104600	262775440	9230	9220	9230	9220	12
639	20241210	104500	262664730	9220	9220	9230	9220	218
640	20241210	104400	260654700	9220	9220	9220	9220	2
641	20241210	104300	260636260	9220	9230	9230	9220	17
642	20241210	104200	260479450	9230	9230	9230	9230	9
643	20241210	104100	260396380	9230	9230	9230	9230	6
644	20241210	104000	260341000	9240	9240	9240	9240	57
645	20241210	103900	259814320	9210	9210	9210	9210	1
646	20241210	103800	259805110	9240	9210	9240	9210	573
647	20241210	103700	254517250	9220	9210	9220	9210	26
648	20241210	103600	254277730	9210	9210	9220	9210	309
649	20241210	103500	251431750	9210	9200	9230	9200	305
650	20241210	103400	248622630	9200	9210	9220	9200	1018
651	20241210	103300	239250600	9200	9210	9210	9200	11
652	20241210	103200	239149330	9210	9220	9220	9210	8
653	20241210	103100	239075590	9220	9200	9220	9200	2
654	20241210	103000	239057170	9190	9190	9220	9190	63
655	20241210	102900	238478170	9200	9190	9210	9190	181
656	20241210	102800	236812680	9180	9180	9180	9180	0
657	20241210	102700	236812680	9180	9180	9180	9180	2
658	20241210	102600	236794320	9180	9180	9180	9180	0
659	20241210	102500	236794320	9180	9190	9190	9180	94
660	20241210	102400	235931150	9160	9230	9230	9160	509
661	20241210	102300	231254150	9230	9230	9230	9230	0
662	20241210	102200	231254150	9230	9240	9240	9230	7
663	20241210	102100	231189480	9270	9270	9270	9270	21
664	20241210	102000	230994810	9270	9270	9270	9270	0
665	20241210	101900	230994810	9270	9250	9270	9250	35
666	20241210	101800	230671020	9250	9240	9250	9240	95
667	20241210	101700	229792750	9240	9230	9240	9230	693
668	20241210	101600	223396030	9240	9250	9250	9230	65
669	20241210	101500	222795290	9230	9230	9230	9230	17
670	20241210	101400	222638380	9230	9240	9240	9230	12
671	20241210	101300	222527510	9240	9240	9240	9240	10
672	20241210	101200	222435110	9250	9250	9270	9250	42
673	20241210	101100	222046580	9250	9260	9260	9250	4
674	20241210	101000	222009550	9270	9270	9270	9270	0
675	20241210	100900	222009550	9270	9270	9270	9270	1
676	20241210	100800	222000280	9280	9240	9280	9240	291
677	20241210	100700	219311400	9240	9240	9250	9240	55
678	20241210	100600	218803000	9240	9250	9250	9240	2
679	20241210	100500	218784510	9240	9240	9240	9240	0
680	20241210	100400	218784510	9240	9240	9240	9240	0
681	20241210	100300	218784510	9240	9250	9250	9240	2
682	20241210	100200	218766020	9290	9260	9290	9260	1316
683	20241210	100100	206566510	9260	9250	9260	9240	41
684	20241210	100000	206187220	9250	9250	9250	9250	75
685	20241210	095900	205493470	9250	9250	9250	9250	5
686	20241210	095800	205447220	9250	9220	9250	9220	177
687	20241210	095700	203810000	9250	9250	9250	9250	0
688	20241210	095600	203810000	9250	9250	9250	9250	0
689	20241210	095500	203810000	9250	9250	9250	9250	3
690	20241210	095400	203782250	9270	9210	9270	9210	2
691	20241210	095300	203763770	9210	9280	9280	9210	287
692	20241210	095200	201116250	9230	9250	9290	9230	93
693	20241210	095100	200256890	9250	9250	9250	9250	20
694	20241210	095000	200071890	9250	9280	9280	9250	2
695	20241210	094900	200053360	9280	9280	9280	9280	3
696	20241210	094800	200025520	9290	9300	9300	9290	46
697	20241210	094700	199598170	9240	9250	9250	9240	50
698	20241210	094600	199136130	9240	9240	9240	9240	0
699	20241210	094500	199136130	9240	9280	9300	9240	342
700	20241210	094400	195961090	9270	9270	9270	9270	10
701	20241210	094300	195868390	9270	9270	9270	9270	15
702	20241210	094200	195729340	9270	9270	9270	9270	0
703	20241210	094100	195729340	9270	9250	9270	9240	112
704	20241210	094000	194693740	9250	9260	9260	9250	44
705	20241210	093900	194286530	9270	9270	9270	9270	1
706	20241210	093800	194277260	9270	9250	9270	9250	19
707	20241210	093700	194101150	9240	9260	9260	9240	10
708	20241210	093600	194008640	9270	9270	9270	9270	1
709	20241210	093500	193999370	9270	9270	9270	9270	7
710	20241210	093400	193934480	9280	9270	9280	9270	118
711	20241210	093300	192840600	9280	9280	9280	9280	208
712	20241210	093200	190910360	9290	9290	9290	9290	103
713	20241210	093100	189953490	9290	9290	9290	9290	2
714	20241210	093000	189934910	9290	9290	9290	9290	0
715	20241210	092900	189934910	9290	9340	9340	9290	51
716	20241210	092800	189460620	9340	9280	9340	9280	2208
717	20241210	092700	168924150	9280	9280	9290	9260	584
718	20241210	092600	163505100	9280	9270	9280	9250	76
719	20241210	092500	162800310	9250	9260	9290	9240	39
720	20241210	092400	162438390	9300	9280	9300	9280	539
721	20241210	092300	157433780	9280	9290	9290	9220	124
722	20241210	092200	156282090	9290	9250	9290	9250	892
723	20241210	092100	148015830	9230	9220	9270	9200	2499
724	20241210	092000	124926700	9240	9240	9240	9190	537
725	20241210	091900	119970120	9240	9250	9250	9240	35
726	20241210	091800	119646630	9250	9230	9250	9160	632
727	20241210	091700	113807980	9150	9220	9230	9150	135
728	20241210	091600	112569440	9220	9160	9220	9160	91
729	20241210	091500	111734310	9160	9190	9230	9160	77
730	20241210	091400	111025660	9190	9250	9250	9190	559
731	20241210	091300	105878080	9250	9170	9270	9170	2502
732	20241210	091200	82804370	9170	9120	9170	9120	108
733	20241210	091100	81819260	9120	9100	9200	9100	4351
734	20241210	091000	41914530	9100	9100	9100	9100	1
735	20241210	090900	41905430	9120	9100	9120	9090	313
736	20241210	090800	39055170	9120	9090	9120	9030	513
737	20241210	090700	34381680	9090	9030	9120	9030	947
738	20241210	090600	25791140	9030	9060	9060	9010	41
739	20241210	090500	25421160	9020	9050	9070	9020	309
740	20241210	090400	22624310	9050	9030	9050	9030	29
741	20241210	090300	22362300	9070	9070	9070	9070	136
742	20241210	090200	21128780	9070	9050	9070	8990	1162
743	20241210	090100	10641910	9050	8990	9070	8990	422
744	20241210	090000	6836170	9000	8840	9000	8840	773