KissMeData/388870/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212200	370168600	7960	7960	7960	7960	202
3	20241212	212100	370168600	7960	7960	7960	7960	0
4	20241212	212000	370168600	7960	7960	7960	7960	0
5	20241212	211900	370168600	7960	7960	7960	7960	0
6	20241212	211800	370168600	7960	7960	7960	7960	0
7	20241212	211700	370168600	7960	7960	7960	7960	0
8	20241212	211600	370168600	7960	7960	7960	7960	0
9	20241212	211500	370168600	7960	7960	7960	7960	0
10	20241212	211400	370168600	7960	7960	7960	7960	0
11	20241212	211300	370168600	7960	7960	7960	7960	0
12	20241212	211200	370168600	7960	7960	7960	7960	0
13	20241212	211100	370168600	7960	7960	7960	7960	0
14	20241212	211000	370168600	7960	7960	7960	7960	0
15	20241212	210900	370168600	7960	7960	7960	7960	0
16	20241212	210800	370168600	7960	7960	7960	7960	0
17	20241212	210700	370168600	7960	7960	7960	7960	0
18	20241212	210600	370168600	7960	7960	7960	7960	0
19	20241212	210500	370168600	7960	7960	7960	7960	0
20	20241212	210400	370168600	7960	7960	7960	7960	0
21	20241212	210300	370168600	7960	7960	7960	7960	0
22	20241212	210200	370168600	7960	7960	7960	7960	0
23	20241212	210100	370168600	7960	7960	7960	7960	0
24	20241212	210000	370168600	7960	7960	7960	7960	0
25	20241212	205900	370168600	7960	7960	7960	7960	0
26	20241212	205800	370168600	7960	7960	7960	7960	0
27	20241212	205700	370168600	7960	7960	7960	7960	0
28	20241212	205600	370168600	7960	7960	7960	7960	0
29	20241212	205500	370168600	7960	7960	7960	7960	0
30	20241212	205400	370168600	7960	7960	7960	7960	0
31	20241212	205300	370168600	7960	7960	7960	7960	0
32	20241212	205200	370168600	7960	7960	7960	7960	202
33	20241212	205100	370168600	7960	7960	7960	7960	0
34	20241212	205000	370168600	7960	7960	7960	7960	0
35	20241212	204900	370168600	7960	7960	7960	7960	0
36	20241212	204800	370168600	7960	7960	7960	7960	0
37	20241212	204700	370168600	7960	7960	7960	7960	0
38	20241212	204600	370168600	7960	7960	7960	7960	0
39	20241212	204500	370168600	7960	7960	7960	7960	0
40	20241212	204400	370168600	7960	7960	7960	7960	0
41	20241212	204300	370168600	7960	7960	7960	7960	0
42	20241212	204200	370168600	7960	7960	7960	7960	0
43	20241212	204100	370168600	7960	7960	7960	7960	0
44	20241212	204000	370168600	7960	7960	7960	7960	0
45	20241212	203900	370168600	7960	7960	7960	7960	0
46	20241212	203800	370168600	7960	7960	7960	7960	0
47	20241212	203700	370168600	7960	7960	7960	7960	0
48	20241212	203600	370168600	7960	7960	7960	7960	0
49	20241212	203500	370168600	7960	7960	7960	7960	0
50	20241212	203400	370168600	7960	7960	7960	7960	0
51	20241212	203300	370168600	7960	7960	7960	7960	0
52	20241212	203200	370168600	7960	7960	7960	7960	0
53	20241212	203100	370168600	7960	7960	7960	7960	0
54	20241212	203000	370168600	7960	7960	7960	7960	0
55	20241212	202900	370168600	7960	7960	7960	7960	0
56	20241212	202800	370168600	7960	7960	7960	7960	0
57	20241212	202700	370168600	7960	7960	7960	7960	0
58	20241212	202600	370168600	7960	7960	7960	7960	0
59	20241212	202500	370168600	7960	7960	7960	7960	0
60	20241212	202400	370168600	7960	7960	7960	7960	0
61	20241212	202300	370168600	7960	7960	7960	7960	0
62	20241212	202200	370168600	7960	7960	7960	7960	202
63	20241212	202100	370168600	7960	7960	7960	7960	0
64	20241212	202000	370168600	7960	7960	7960	7960	0
65	20241212	201900	370168600	7960	7960	7960	7960	0
66	20241212	201800	370168600	7960	7960	7960	7960	0
67	20241212	201700	370168600	7960	7960	7960	7960	0
68	20241212	201600	370168600	7960	7960	7960	7960	0
69	20241212	201500	370168600	7960	7960	7960	7960	0
70	20241212	201400	370168600	7960	7960	7960	7960	0
71	20241212	201300	370168600	7960	7960	7960	7960	0
72	20241212	201200	370168600	7960	7960	7960	7960	0
73	20241212	201100	370168600	7960	7960	7960	7960	0
74	20241212	201000	370168600	7960	7960	7960	7960	0
75	20241212	200900	370168600	7960	7960	7960	7960	0
76	20241212	200800	370168600	7960	7960	7960	7960	0
77	20241212	200700	370168600	7960	7960	7960	7960	0
78	20241212	200600	370168600	7960	7960	7960	7960	0
79	20241212	200500	370168600	7960	7960	7960	7960	0
80	20241212	200400	370168600	7960	7960	7960	7960	0
81	20241212	200300	370168600	7960	7960	7960	7960	0
82	20241212	200200	370168600	7960	7960	7960	7960	0
83	20241212	200100	370168600	7960	7960	7960	7960	0
84	20241212	200000	370168600	7960	7960	7960	7960	0
85	20241212	195900	370168600	7960	7960	7960	7960	0
86	20241212	195800	370168600	7960	7960	7960	7960	0
87	20241212	195700	370168600	7960	7960	7960	7960	0
88	20241212	195600	370168600	7960	7960	7960	7960	0
89	20241212	195500	370168600	7960	7960	7960	7960	0
90	20241212	195400	370168600	7960	7960	7960	7960	0
91	20241212	195300	370168600	7960	7960	7960	7960	0
92	20241212	195200	370168600	7960	7960	7960	7960	202
93	20241212	195100	370168600	7960	7960	7960	7960	0
94	20241212	195000	370168600	7960	7960	7960	7960	0
95	20241212	194900	370168600	7960	7960	7960	7960	0
96	20241212	194800	370168600	7960	7960	7960	7960	0
97	20241212	194700	370168600	7960	7960	7960	7960	0
98	20241212	194600	370168600	7960	7960	7960	7960	0
99	20241212	194500	370168600	7960	7960	7960	7960	0
100	20241212	194400	370168600	7960	7960	7960	7960	0
101	20241212	194300	370168600	7960	7960	7960	7960	0
102	20241212	194200	370168600	7960	7960	7960	7960	0
103	20241212	194100	370168600	7960	7960	7960	7960	0
104	20241212	194000	370168600	7960	7960	7960	7960	0
105	20241212	193900	370168600	7960	7960	7960	7960	0
106	20241212	193800	370168600	7960	7960	7960	7960	0
107	20241212	193700	370168600	7960	7960	7960	7960	0
108	20241212	193600	370168600	7960	7960	7960	7960	0
109	20241212	193500	370168600	7960	7960	7960	7960	0
110	20241212	193400	370168600	7960	7960	7960	7960	0
111	20241212	193300	370168600	7960	7960	7960	7960	0
112	20241212	193200	370168600	7960	7960	7960	7960	0
113	20241212	193100	370168600	7960	7960	7960	7960	0
114	20241212	193000	370168600	7960	7960	7960	7960	0
115	20241212	192900	370168600	7960	7960	7960	7960	0
116	20241212	192800	370168600	7960	7960	7960	7960	0
117	20241212	192700	370168600	7960	7960	7960	7960	0
118	20241212	192600	370168600	7960	7960	7960	7960	0
119	20241212	192500	370168600	7960	7960	7960	7960	0
120	20241212	192400	370168600	7960	7960	7960	7960	0
121	20241212	192300	370168600	7960	7960	7960	7960	0
122	20241212	192200	370168600	7960	7960	7960	7960	202
123	20241212	192100	370168600	7960	7960	7960	7960	0
124	20241212	192000	370168600	7960	7960	7960	7960	0
125	20241212	191900	370168600	7960	7960	7960	7960	0
126	20241212	191800	370168600	7960	7960	7960	7960	0
127	20241212	191700	370168600	7960	7960	7960	7960	0
128	20241212	191600	370168600	7960	7960	7960	7960	0
129	20241212	191500	370168600	7960	7960	7960	7960	0
130	20241212	191400	370168600	7960	7960	7960	7960	0
131	20241212	191300	370168600	7960	7960	7960	7960	0
132	20241212	191200	370168600	7960	7960	7960	7960	0
133	20241212	191100	370168600	7960	7960	7960	7960	0
134	20241212	191000	370168600	7960	7960	7960	7960	0
135	20241212	190900	370168600	7960	7960	7960	7960	0
136	20241212	190800	370168600	7960	7960	7960	7960	0
137	20241212	190700	370168600	7960	7960	7960	7960	0
138	20241212	190600	370168600	7960	7960	7960	7960	0
139	20241212	190500	370168600	7960	7960	7960	7960	0
140	20241212	190400	370168600	7960	7960	7960	7960	0
141	20241212	190300	370168600	7960	7960	7960	7960	0
142	20241212	190200	370168600	7960	7960	7960	7960	0
143	20241212	190100	370168600	7960	7960	7960	7960	0
144	20241212	190000	370168600	7960	7960	7960	7960	0
145	20241212	185900	370168600	7960	7960	7960	7960	0
146	20241212	185800	370168600	7960	7960	7960	7960	0
147	20241212	185700	370168600	7960	7960	7960	7960	0
148	20241212	185600	370168600	7960	7960	7960	7960	0
149	20241212	185500	370168600	7960	7960	7960	7960	0
150	20241212	185400	370168600	7960	7960	7960	7960	0
151	20241212	185300	370168600	7960	7960	7960	7960	0
152	20241212	185200	370168600	7960	7960	7960	7960	202
153	20241212	185100	370168600	7960	7960	7960	7960	0
154	20241212	185000	370168600	7960	7960	7960	7960	0
155	20241212	184900	370168600	7960	7960	7960	7960	0
156	20241212	184800	370168600	7960	7960	7960	7960	0
157	20241212	184700	370168600	7960	7960	7960	7960	0
158	20241212	184600	370168600	7960	7960	7960	7960	0
159	20241212	184500	370168600	7960	7960	7960	7960	0
160	20241212	184400	370168600	7960	7960	7960	7960	0
161	20241212	184300	370168600	7960	7960	7960	7960	0
162	20241212	184200	370168600	7960	7960	7960	7960	0
163	20241212	184100	370168600	7960	7960	7960	7960	0
164	20241212	184000	370168600	7960	7960	7960	7960	0
165	20241212	183900	370168600	7960	7960	7960	7960	0
166	20241212	183800	370168600	7960	7960	7960	7960	0
167	20241212	183700	370168600	7960	7960	7960	7960	0
168	20241212	183600	370168600	7960	7960	7960	7960	0
169	20241212	183500	370168600	7960	7960	7960	7960	0
170	20241212	183400	370168600	7960	7960	7960	7960	0
171	20241212	183300	370168600	7960	7960	7960	7960	0
172	20241212	183200	370168600	7960	7960	7960	7960	0
173	20241212	183100	370168600	7960	7960	7960	7960	0
174	20241212	183000	370168600	7960	7960	7960	7960	0
175	20241212	182900	370168600	7960	7960	7960	7960	0
176	20241212	182800	370168600	7960	7960	7960	7960	0
177	20241212	182700	370168600	7960	7960	7960	7960	0
178	20241212	182600	370168600	7960	7960	7960	7960	0
179	20241212	182500	370168600	7960	7960	7960	7960	0
180	20241212	182400	370168600	7960	7960	7960	7960	0
181	20241212	182300	370168600	7960	7960	7960	7960	0
182	20241212	182200	370168600	7960	7960	7960	7960	202
183	20241212	182100	370168600	7960	7960	7960	7960	0
184	20241212	182000	370168600	7960	7960	7960	7960	0
185	20241212	181900	370168600	7960	7960	7960	7960	0
186	20241212	181800	370168600	7960	7960	7960	7960	0
187	20241212	181700	370168600	7960	7960	7960	7960	0
188	20241212	181600	370168600	7960	7960	7960	7960	0
189	20241212	181500	370168600	7960	7960	7960	7960	0
190	20241212	181400	370168600	7960	7960	7960	7960	0
191	20241212	181300	370168600	7960	7960	7960	7960	0
192	20241212	181200	370168600	7960	7960	7960	7960	0
193	20241212	181100	370168600	7960	7960	7960	7960	0
194	20241212	181000	370168600	7960	7960	7960	7960	0
195	20241212	180900	370168600	7960	7960	7960	7960	0
196	20241212	180800	370168600	7960	7960	7960	7960	0
197	20241212	180700	370168600	7960	7960	7960	7960	0
198	20241212	180600	370168600	7960	7960	7960	7960	0
199	20241212	180500	370168600	7960	7960	7960	7960	0
200	20241212	180400	370168600	7960	7960	7960	7960	0
201	20241212	180300	370168600	7960	7960	7960	7960	0
202	20241212	180200	370168600	7960	7960	7960	7960	0
203	20241212	180100	370168600	7960	7960	7960	7960	0
204	20241212	180000	370168600	7960	7960	7960	7960	0
205	20241212	175900	370168600	7960	7960	7960	7960	0
206	20241212	175800	370168600	7960	7960	7960	7960	0
207	20241212	175700	370168600	7960	7960	7960	7960	0
208	20241212	175600	370168600	7960	7960	7960	7960	0
209	20241212	175500	370168600	7960	7960	7960	7960	0
210	20241212	175400	370168600	7960	7960	7960	7960	0
211	20241212	175300	370168600	7960	7960	7960	7960	0
212	20241212	175200	370168600	7960	7960	7960	7960	202
213	20241212	175100	370168600	7960	7960	7960	7960	0
214	20241212	175000	370168600	7960	7960	7960	7960	0
215	20241212	174900	370168600	7960	7960	7960	7960	0
216	20241212	174800	370168600	7960	7960	7960	7960	0
217	20241212	174700	370168600	7960	7960	7960	7960	0
218	20241212	174600	370168600	7960	7960	7960	7960	0
219	20241212	174500	370168600	7960	7960	7960	7960	0
220	20241212	174400	370168600	7960	7960	7960	7960	0
221	20241212	174300	370168600	7960	7960	7960	7960	0
222	20241212	174200	370168600	7960	7960	7960	7960	0
223	20241212	174100	370168600	7960	7960	7960	7960	0
224	20241212	174000	370168600	7960	7960	7960	7960	0
225	20241212	173900	370168600	7960	7960	7960	7960	0
226	20241212	173800	370168600	7960	7960	7960	7960	0
227	20241212	173700	370168600	7960	7960	7960	7960	0
228	20241212	173600	370168600	7960	7960	7960	7960	0
229	20241212	173500	370168600	7960	7960	7960	7960	0
230	20241212	173400	370168600	7960	7960	7960	7960	0
231	20241212	173300	370168600	7960	7960	7960	7960	0
232	20241212	173200	370168600	7960	7960	7960	7960	0
233	20241212	173100	370168600	7960	7960	7960	7960	0
234	20241212	173000	370168600	7960	7960	7960	7960	0
235	20241212	172900	370168600	7960	7960	7960	7960	0
236	20241212	172800	370168600	7960	7960	7960	7960	0
237	20241212	172700	370168600	7960	7960	7960	7960	0
238	20241212	172600	370168600	7960	7960	7960	7960	0
239	20241212	172500	370168600	7960	7960	7960	7960	0
240	20241212	172400	370168600	7960	7960	7960	7960	0
241	20241212	172300	370168600	7960	7960	7960	7960	0
242	20241212	172200	370168600	7960	7960	7960	7960	202
243	20241212	172100	370168600	7960	7960	7960	7960	0
244	20241212	172000	370168600	7960	7960	7960	7960	0
245	20241212	171900	370168600	7960	7960	7960	7960	0
246	20241212	171800	370168600	7960	7960	7960	7960	0
247	20241212	171700	370168600	7960	7960	7960	7960	0
248	20241212	171600	370168600	7960	7960	7960	7960	0
249	20241212	171500	370168600	7960	7960	7960	7960	0
250	20241212	171400	370168600	7960	7960	7960	7960	0
251	20241212	171300	370168600	7960	7960	7960	7960	0
252	20241212	171200	370168600	7960	7960	7960	7960	0
253	20241212	171100	370168600	7960	7960	7960	7960	0
254	20241212	171000	370168600	7960	7960	7960	7960	0
255	20241212	170900	370168600	7960	7960	7960	7960	0
256	20241212	170800	370168600	7960	7960	7960	7960	0
257	20241212	170700	370168600	7960	7960	7960	7960	0
258	20241212	170600	370168600	7960	7960	7960	7960	0
259	20241212	170500	370168600	7960	7960	7960	7960	0
260	20241212	170400	370168600	7960	7960	7960	7960	0
261	20241212	170300	370168600	7960	7960	7960	7960	0
262	20241212	170200	370168600	7960	7960	7960	7960	0
263	20241212	170100	370168600	7960	7960	7960	7960	0
264	20241212	170000	370168600	7960	7960	7960	7960	0
265	20241212	165900	370168600	7960	7960	7960	7960	0
266	20241212	165800	370168600	7960	7960	7960	7960	0
267	20241212	165700	370168600	7960	7960	7960	7960	0
268	20241212	165600	370168600	7960	7960	7960	7960	0
269	20241212	165500	370168600	7960	7960	7960	7960	0
270	20241212	165400	370168600	7960	7960	7960	7960	0
271	20241212	165300	370168600	7960	7960	7960	7960	0
272	20241212	165200	370168600	7960	7960	7960	7960	202
273	20241212	165100	370168600	7960	7960	7960	7960	0
274	20241212	165000	370168600	7960	7960	7960	7960	0
275	20241212	164900	370168600	7960	7960	7960	7960	0
276	20241212	164800	370168600	7960	7960	7960	7960	0
277	20241212	164700	370168600	7960	7960	7960	7960	0
278	20241212	164600	370168600	7960	7960	7960	7960	0
279	20241212	164500	370168600	7960	7960	7960	7960	0
280	20241212	164400	370168600	7960	7960	7960	7960	0
281	20241212	164300	370168600	7960	7960	7960	7960	0
282	20241212	164200	370168600	7960	7960	7960	7960	0
283	20241212	164100	370168600	7960	7960	7960	7960	0
284	20241212	164000	370168600	7960	7960	7960	7960	0
285	20241212	163900	370168600	7960	7960	7960	7960	0
286	20241212	163800	370168600	7960	7960	7960	7960	0
287	20241212	163700	370168600	7960	7960	7960	7960	0
288	20241212	163600	370168600	7960	7960	7960	7960	0
289	20241212	163500	370168600	7960	7960	7960	7960	0
290	20241212	163400	370168600	7960	7960	7960	7960	0
291	20241212	163300	370168600	7960	7960	7960	7960	0
292	20241212	163200	370168600	7960	7960	7960	7960	0
293	20241212	163100	370168600	7960	7960	7960	7960	0
294	20241212	163000	370168600	7960	7960	7960	7960	0
295	20241212	162900	370168600	7960	7960	7960	7960	0
296	20241212	162800	370168600	7960	7960	7960	7960	0
297	20241212	162700	370168600	7960	7960	7960	7960	0
298	20241212	162600	370168600	7960	7960	7960	7960	0
299	20241212	162500	370168600	7960	7960	7960	7960	0
300	20241212	162400	370168600	7960	7960	7960	7960	0
301	20241212	162300	370168600	7960	7960	7960	7960	0
302	20241212	162200	370168600	7960	7960	7960	7960	202
303	20241212	162100	370168600	7960	7960	7960	7960	0
304	20241212	162000	370168600	7960	7960	7960	7960	0
305	20241212	161900	370168600	7960	7960	7960	7960	0
306	20241212	161800	370168600	7960	7960	7960	7960	0
307	20241212	161700	370168600	7960	7960	7960	7960	0
308	20241212	161600	370168600	7960	7960	7960	7960	0
309	20241212	161500	370168600	7960	7960	7960	7960	0
310	20241212	161400	370168600	7960	7960	7960	7960	0
311	20241212	161300	370168600	7960	7960	7960	7960	0
312	20241212	161200	370168600	7960	7960	7960	7960	0
313	20241212	161100	370168600	7960	7960	7960	7960	0
314	20241212	161000	370168600	7960	7960	7960	7960	0
315	20241212	160900	370168600	7960	7960	7960	7960	0
316	20241212	160800	370168600	7960	7960	7960	7960	0
317	20241212	160700	370168600	7960	7960	7960	7960	0
318	20241212	160600	370168600	7960	7960	7960	7960	0
319	20241212	160500	370168600	7960	7960	7960	7960	0
320	20241212	160400	370168600	7960	7960	7960	7960	0
321	20241212	160300	370168600	7960	7960	7960	7960	0
322	20241212	160200	370168600	7960	7960	7960	7960	0
323	20241212	160100	370168600	7960	7960	7960	7960	0
324	20241212	160000	370168600	7960	7960	7960	7960	0
325	20241212	155900	370168600	7960	7960	7960	7960	0
326	20241212	155800	370168600	7960	7960	7960	7960	0
327	20241212	155700	370168600	7960	7960	7960	7960	0
328	20241212	155600	370168600	7960	7960	7960	7960	0
329	20241212	155500	370168600	7960	7960	7960	7960	0
330	20241212	155400	370168600	7960	7960	7960	7960	0
331	20241212	155300	370168600	7960	7960	7960	7960	0
332	20241212	155200	370168600	7960	7960	7960	7960	202
333	20241212	155100	370168600	7960	7960	7960	7960	0
334	20241212	155000	370168600	7960	7960	7960	7960	0
335	20241212	154900	370168600	7960	7960	7960	7960	0
336	20241212	154800	370168600	7960	7960	7960	7960	0
337	20241212	154700	370168600	7960	7960	7960	7960	0
338	20241212	154600	370168600	7960	7960	7960	7960	0
339	20241212	154500	370168600	7960	7960	7960	7960	0
340	20241212	154400	370168600	7960	7960	7960	7960	0
341	20241212	154300	370168600	7960	7960	7960	7960	0
342	20241212	154200	370168600	7960	7960	7960	7960	0
343	20241212	154100	370168600	7960	7960	7960	7960	0
344	20241212	154000	370168600	7960	7960	7960	7960	0
345	20241212	153900	370168600	7960	7960	7960	7960	0
346	20241212	153800	370168600	7960	7960	7960	7960	0
347	20241212	153700	370168600	7960	7960	7960	7960	0
348	20241212	153600	370168600	7960	7960	7960	7960	0
349	20241212	153500	370168600	7960	7960	7960	7960	0
350	20241212	153400	370168600	7960	7960	7960	7960	0
351	20241212	153300	370168600	7960	7960	7960	7960	0
352	20241212	153200	370168600	7960	7960	7960	7960	0
353	20241212	153100	370168600	7960	7960	7960	7960	0
354	20241212	153000	370168600	7960	7960	7960	7960	202
355	20241212	152900	368560680	7900	7900	7900	7900	0
356	20241212	152800	368560680	7900	7900	7900	7900	0
357	20241212	152700	368560680	7900	7900	7900	7900	0
358	20241212	152600	368560680	7900	7900	7900	7900	0
359	20241212	152500	368560680	7900	7900	7900	7900	0
360	20241212	152400	368560680	7900	7900	7900	7900	0
361	20241212	152300	368560680	7900	7900	7900	7900	0
362	20241212	152200	368560680	7900	7900	7900	7900	0
363	20241212	152100	368560680	7900	7900	7900	7900	0
364	20241212	152000	368560680	7900	7900	7900	7900	0
365	20241212	151900	368560680	7900	8000	8040	7890	493
366	20241212	151800	364631130	8040	8040	8040	8040	231
367	20241212	151700	362773890	8040	7960	8050	7960	1818
368	20241212	151600	348167430	7960	7960	7960	7960	1
369	20241212	151500	348159470	7960	7960	7960	7960	27
370	20241212	151400	347944550	7960	7960	7960	7960	0
371	20241212	151300	347944550	7960	7950	7960	7950	32
372	20241212	151200	347689880	7970	7970	7970	7970	0
373	20241212	151100	347689880	7970	7940	7970	7940	104
374	20241212	151000	346862040	7940	7940	7940	7940	2
375	20241212	150900	346846160	7980	7910	7980	7870	36
376	20241212	150800	346562270	7980	7940	7980	7940	20
377	20241212	150700	346403390	7940	7880	7940	7870	40
378	20241212	150600	346088370	7980	7910	7990	7890	148
379	20241212	150500	344914410	7910	7910	7910	7910	5
380	20241212	150400	344874860	7890	7920	7920	7890	51
381	20241212	150300	344472400	7910	7910	7910	7910	0
382	20241212	150200	344472400	7910	7870	7920	7830	183
383	20241212	150100	343036070	7920	7920	7920	7870	3
384	20241212	150000	343012360	7840	7900	7910	7840	98
385	20241212	145900	342240270	7910	7910	7910	7910	0
386	20241212	145800	342240270	7910	7910	7910	7910	1
387	20241212	145700	342232360	7920	7920	7920	7920	1
388	20241212	145600	342224440	7910	7910	7910	7910	34
389	20241212	145500	341955500	7920	7910	7920	7910	105
390	20241212	145400	341124900	7910	7920	7920	7870	209
391	20241212	145300	339473440	7910	7910	7910	7910	26
392	20241212	145200	339267780	7900	7900	7900	7900	30
393	20241212	145100	339030780	7910	7910	7910	7910	0
394	20241212	145000	339030780	7910	7860	7910	7860	50
395	20241212	144900	338637730	7910	7910	7910	7910	0
396	20241212	144800	338637730	7910	7860	7910	7840	33
397	20241212	144700	338378760	7910	7910	7910	7910	0
398	20241212	144600	338378760	7910	7880	7910	7840	73
399	20241212	144500	337804330	7900	7880	7900	7880	165
400	20241212	144400	336504110	7880	7880	7880	7880	10
401	20241212	144300	336425310	7890	7900	7900	7890	30
402	20241212	144200	336188600	7880	7880	7880	7880	92
403	20241212	144100	335463640	7900	7900	7900	7900	0
404	20241212	144000	335463640	7900	7900	7900	7900	1
405	20241212	143900	335455740	7880	7890	7890	7880	47
406	20241212	143800	335085350	7900	7900	7900	7900	0
407	20241212	143700	335085350	7900	7890	7900	7890	89
408	20241212	143600	334382530	7890	7890	7890	7890	1
409	20241212	143500	334374640	7880	7880	7880	7880	49
410	20241212	143400	333988520	7890	7840	7890	7830	27
411	20241212	143300	333776920	7900	7900	7900	7900	0
412	20241212	143200	333776920	7900	7900	7900	7900	0
413	20241212	143100	333776920	7900	7880	7900	7880	93
414	20241212	143000	333043660	7890	7890	7890	7890	1
415	20241212	142900	333035770	7810	7840	7840	7810	34
416	20241212	142800	332769980	7890	7890	7890	7890	0
417	20241212	142700	332769980	7890	7840	7890	7840	3
418	20241212	142600	332746370	7830	7890	7890	7830	36
419	20241212	142500	332464210	7840	7840	7840	7840	5
420	20241212	142400	332425010	7840	7840	7840	7840	32
421	20241212	142300	332174130	7900	7900	7900	7900	1
422	20241212	142200	332166230	7840	7840	7840	7840	48
423	20241212	142100	331789910	7910	7910	7910	7910	1
424	20241212	142000	331782000	7830	7890	7890	7830	226
425	20241212	141900	330001020	7890	7870	7890	7870	3
426	20241212	141800	329977380	7860	7840	7860	7830	41
427	20241212	141700	329656060	7890	7890	7890	7890	1
428	20241212	141600	329648170	7840	7880	7890	7840	94
429	20241212	141500	328908960	7880	7880	7880	7880	1
430	20241212	141400	328901080	7830	7830	7830	7830	34
431	20241212	141300	328634860	7910	7910	7910	7910	0
432	20241212	141200	328634860	7910	7910	7910	7910	0
433	20241212	141100	328634860	7910	7830	7910	7830	31
434	20241212	141000	328392050	7830	7830	7830	7830	50
435	20241212	140900	328000550	7820	7930	7930	7820	45
436	20241212	140800	327646280	7890	7890	7890	7890	35
437	20241212	140700	327370130	7930	7930	7930	7930	0
438	20241212	140600	327370130	7930	7890	7930	7890	19
439	20241212	140500	327220180	7820	7860	7860	7820	35
440	20241212	140400	326945260	7890	7890	7890	7890	0
441	20241212	140300	326945260	7890	7870	7890	7860	44
442	20241212	140200	326599290	7860	7860	7860	7860	100
443	20241212	140100	325813290	7860	7860	7860	7860	174
444	20241212	140000	324445650	7890	7860	7890	7860	48
445	20241212	135900	324068340	7860	7860	7860	7860	35
446	20241212	135800	323793240	7860	7860	7860	7860	0
447	20241212	135700	323793240	7860	7860	7860	7860	0
448	20241212	135600	323793240	7860	7860	7860	7860	31
449	20241212	135500	323549580	7890	7890	7890	7890	0
450	20241212	135400	323549580	7890	7890	7890	7890	1
451	20241212	135300	323541690	7820	7870	7870	7820	45
452	20241212	135200	323188980	7890	7910	7910	7890	3
453	20241212	135100	323165270	7860	7860	7860	7860	24
454	20241212	135000	322976630	7860	7860	7860	7860	110
455	20241212	134900	322112030	7850	7850	7850	7850	41
456	20241212	134800	321790180	7860	7860	7860	7860	5
457	20241212	134700	321750880	7860	7830	7860	7830	134
458	20241212	134600	320700750	7850	7830	7850	7830	87
459	20241212	134500	320018780	7820	7840	7840	7810	3
460	20241212	134400	319995310	7830	7830	7830	7830	41
461	20241212	134300	319674280	7860	7860	7860	7860	0
462	20241212	134200	319674280	7860	7860	7860	7860	0
463	20241212	134100	319674280	7860	7790	7860	7760	34
464	20241212	134000	319409930	7790	7790	7790	7790	27
465	20241212	133900	319199600	7800	7800	7800	7800	397
466	20241212	133800	316103000	7800	7800	7800	7800	33
467	20241212	133700	315845600	7790	7790	7790	7790	0
468	20241212	133600	315845600	7790	7790	7790	7790	37
469	20241212	133500	315557370	7850	7860	7860	7850	15
470	20241212	133400	315439480	7860	7800	7860	7800	47
471	20241212	133300	315072820	7860	7860	7860	7860	1
472	20241212	133200	315064960	7810	7860	7870	7800	69
473	20241212	133100	314525600	7870	7870	7870	7870	0
474	20241212	133000	314525600	7870	7870	7870	7870	0
475	20241212	132900	314525600	7870	7870	7870	7870	0
476	20241212	132800	314525600	7870	7870	7870	7860	53
477	20241212	132700	314109000	7860	7860	7860	7860	20
478	20241212	132600	313951800	7870	7870	7870	7870	0
479	20241212	132500	313951800	7870	7870	7870	7870	1
480	20241212	132400	313943930	7860	7890	7890	7860	28
481	20241212	132300	313723430	7860	7860	7860	7860	43
482	20241212	132200	313385450	7900	7900	7900	7900	1
483	20241212	132100	313377550	7870	7870	7870	7870	33
484	20241212	132000	313117840	7910	7910	7910	7910	0
485	20241212	131900	313117840	7910	7910	7970	7910	101
486	20241212	131800	312315740	7910	7890	7910	7890	4
487	20241212	131700	312284130	7870	7860	7870	7860	335
488	20241212	131600	309650150	7840	7840	7840	7840	99
489	20241212	131500	308873990	7840	7810	7840	7810	72
490	20241212	131400	308311020	7830	7830	7830	7830	1
491	20241212	131300	308303190	7800	7820	7820	7800	77
492	20241212	131200	307701810	7840	7840	7840	7840	0
493	20241212	131100	307701810	7840	7840	7840	7840	0
494	20241212	131000	307701810	7840	7840	7840	7840	0
495	20241212	130900	307701810	7840	7850	7850	7800	48
496	20241212	130800	307327320	7860	7860	7860	7860	0
497	20241212	130700	307327320	7860	7860	7860	7860	0
498	20241212	130600	307327320	7860	7850	7860	7850	54
499	20241212	130500	306903410	7850	7820	7850	7800	76
500	20241212	130400	306309270	7850	7850	7850	7850	0
501	20241212	130300	306309270	7850	7840	7850	7840	200
502	20241212	130200	304739520	7850	7850	7850	7850	0
503	20241212	130100	304739520	7850	7800	7850	7800	48
504	20241212	130000	304365070	7800	7840	7840	7800	32
505	20241212	125900	304115340	7840	7840	7840	7840	1
506	20241212	125800	304107500	7800	7800	7800	7800	36
507	20241212	125700	303826700	7860	7860	7860	7860	0
508	20241212	125600	303826700	7860	7860	7860	7860	200
509	20241212	125500	302254700	7870	7870	7870	7870	1
510	20241212	125400	302246830	7860	7800	7860	7800	46
511	20241212	125300	301886330	7850	7850	7850	7850	34
512	20241212	125200	301619430	7850	7850	7850	7850	1
513	20241212	125100	301611580	7800	7800	7800	7800	0
514	20241212	125000	301611580	7800	7800	7800	7800	33
515	20241212	124900	301354180	7860	7860	7860	7860	1
516	20241212	124800	301346320	7800	7840	7840	7800	46
517	20241212	124700	300986440	7840	7840	7840	7840	0
518	20241212	124600	300986440	7840	7840	7840	7840	0
519	20241212	124500	300986440	7840	7850	7850	7840	34
520	20241212	124400	300719720	7870	7860	7870	7860	13
521	20241212	124300	300617430	7860	7840	7860	7830	61
522	20241212	124200	300139340	7830	7800	7830	7800	48
523	20241212	124100	299763710	7800	7800	7800	7800	33
524	20241212	124000	299506310	7880	7880	7880	7880	0
525	20241212	123900	299506310	7880	7850	7890	7750	76
526	20241212	123800	298913840	7850	7840	7850	7840	70
527	20241212	123700	298364400	7850	7830	7850	7720	90
528	20241212	123600	297660310	7850	7820	7850	7820	312
529	20241212	123500	295214090	7800	7780	7800	7780	72
530	20241212	123400	294653320	7810	7810	7810	7810	0
531	20241212	123300	294653320	7810	7810	7810	7810	0
532	20241212	123200	294653320	7810	7810	7810	7810	0
533	20241212	123100	294653320	7810	7770	7810	7770	101
534	20241212	123000	293867840	7780	7720	7780	7690	470
535	20241212	122900	290215280	7750	7690	7760	7680	64
536	20241212	122800	289720440	7670	7700	7700	7670	44
537	20241212	122700	289382160	7700	7760	7800	7700	1062
538	20241212	122600	281202590	7710	7790	7790	7700	2046
539	20241212	122500	265328380	7820	7800	7820	7790	52
540	20241212	122400	264922770	7830	7830	7830	7830	1
541	20241212	122300	264914940	7800	7810	7810	7800	1000
542	20241212	122200	257113620	7810	7810	7810	7810	15
543	20241212	122100	256996470	7840	7840	7840	7840	1
544	20241212	122000	256988630	7840	7850	7850	7810	45
545	20241212	121900	256636350	7860	7860	7860	7860	0
546	20241212	121800	256636350	7860	7860	7860	7860	0
547	20241212	121700	256636350	7860	7810	7860	7810	27
548	20241212	121600	256425430	7820	7850	7860	7820	731
549	20241212	121500	250700820	7860	7860	7860	7860	0
550	20241212	121400	250700820	7860	7830	7860	7830	78
551	20241212	121300	250089250	7840	7850	7850	7840	507
552	20241212	121200	246109320	7870	7870	7870	7870	0
553	20241212	121100	246109320	7870	7850	7870	7850	71
554	20241212	121000	245551950	7870	7880	7880	7850	80
555	20241212	120900	244922700	7870	7860	7870	7860	40
556	20241212	120800	244608010	7850	7870	7870	7850	201
557	20241212	120700	243030140	7850	7870	7880	7850	337
558	20241212	120600	240381170	7880	7880	7880	7870	78
559	20241212	120500	239767290	7870	7890	7890	7870	1000
560	20241212	120400	231881010	7940	7940	7940	7940	1
561	20241212	120300	231873070	7950	7950	7950	7950	8
562	20241212	120200	231809470	7960	7910	7970	7900	183
563	20241212	120100	230361490	7910	7910	7910	7910	0
564	20241212	120000	230361490	7910	7910	7910	7910	0
565	20241212	115900	230361490	7910	7910	7910	7910	1
566	20241212	115800	230353580	7900	7900	7900	7900	34
567	20241212	115700	230084980	7900	7900	7900	7900	55
568	20241212	115600	229650480	7900	7900	7900	7900	0
569	20241212	115500	229650480	7900	7890	7900	7890	83
570	20241212	115400	228995580	7900	7900	7900	7900	0
571	20241212	115300	228995580	7900	7890	7900	7890	63
572	20241212	115200	228498350	7900	7900	7900	7900	223
573	20241212	115100	226736650	7910	7910	7910	7910	1
574	20241212	115000	226728740	7900	7900	7900	7900	13
575	20241212	114900	226626040	7910	7910	7910	7910	0
576	20241212	114800	226626040	7910	7920	7920	7910	613
577	20241212	114700	221771220	7930	7930	7930	7930	0
578	20241212	114600	221771220	7930	7930	7930	7930	25
579	20241212	114500	221572970	7930	7930	7930	7930	112
580	20241212	114400	220684810	7920	7920	7920	7920	25
581	20241212	114300	220486810	7930	7920	7930	7920	51
582	20241212	114200	220082880	7920	7920	7930	7920	329
583	20241212	114100	217477170	7920	7920	7920	7920	0
584	20241212	114000	217477170	7920	7920	7920	7920	36
585	20241212	113900	217192050	7930	7920	7930	7920	36
586	20241212	113800	216906820	7920	7940	7950	7920	231
587	20241212	113700	215075890	7940	7940	7940	7940	199
588	20241212	113600	213495830	7940	7940	7940	7940	3
589	20241212	113500	213472010	7940	7940	7940	7940	41
590	20241212	113400	213146470	7930	7950	7950	7930	30
591	20241212	113300	212908550	7940	7940	7940	7940	150
592	20241212	113200	211717550	7940	7940	7940	7940	45
593	20241212	113100	211360250	7970	7970	7970	7970	0
594	20241212	113000	211360250	7970	7970	7970	7970	0
595	20241212	112900	211360250	7970	7970	7970	7970	2
596	20241212	112800	211344310	7940	7940	7940	7940	0
597	20241212	112700	211344310	7940	7940	7940	7940	2
598	20241212	112600	211328430	7980	7980	7980	7980	0
599	20241212	112500	211328430	7980	7950	7980	7950	35
600	20241212	112400	211050120	7950	7950	7950	7950	710
601	20241212	112300	205405620	7950	7980	7980	7950	169
602	20241212	112200	204061840	8010	7980	8010	7980	98
603	20241212	112100	203279650	8030	8030	8030	8030	0
604	20241212	112000	203279650	8030	8030	8030	8030	0
605	20241212	111900	203279650	8030	8030	8030	8030	0
606	20241212	111800	203279650	8030	8030	8030	7980	39
607	20241212	111700	202968130	8020	7980	8020	7980	113
608	20241212	111600	202063870	7980	7980	8030	7980	367
609	20241212	111500	199134460	7980	8000	8000	7980	7
610	20241212	111400	199078580	8000	7990	8000	7990	15
611	20241212	111300	198958710	7990	7960	7990	7950	45
612	20241212	111200	198600260	8030	8030	8030	8030	0
613	20241212	111100	198600260	8030	8000	8030	7970	40
614	20241212	111000	198280630	8040	8040	8040	8040	5
615	20241212	110900	198240430	8000	8000	8000	8000	120
616	20241212	110800	197280430	8050	8040	8050	8040	163
617	20241212	110700	195969880	8050	8050	8050	8050	0
618	20241212	110600	195969880	8050	8050	8050	8050	5
619	20241212	110500	195929630	8060	8060	8060	8060	0
620	20241212	110400	195929630	8060	8060	8060	8060	3
621	20241212	110300	195905450	8060	8000	8060	8000	22
622	20241212	110200	195729330	8060	8070	8070	8060	9
623	20241212	110100	195656730	8070	8040	8070	8040	107
624	20241212	110000	194795790	8040	8050	8050	8000	71
625	20241212	105900	194227490	8050	8050	8050	8050	52
626	20241212	105800	193808890	7950	8060	8060	7950	36
627	20241212	105700	193522050	8060	8060	8060	8060	5
628	20241212	105600	193481750	8050	8040	8070	8000	262
629	20241212	105500	191372830	8030	7970	8030	7960	69
630	20241212	105400	190821610	7970	7970	7970	7970	2
631	20241212	105300	190805670	8020	8020	8020	8020	16
632	20241212	105200	190677350	8020	8010	8020	8010	41
633	20241212	105100	190348810	8030	8030	8030	8030	29
634	20241212	105000	190115940	8030	8020	8030	8020	99
635	20241212	104900	189321400	8030	8010	8030	8010	261
636	20241212	104800	187226920	8010	7990	8010	7990	56
637	20241212	104700	186778600	7980	7980	7980	7980	65
638	20241212	104600	186259900	7920	7920	7920	7920	0
639	20241212	104500	186259900	7920	7930	7930	7920	70
640	20241212	104400	185705420	7960	8000	8000	7960	1566
641	20241212	104300	173224720	7980	7980	7980	7980	0
642	20241212	104200	173224720	7980	7980	7980	7980	0
643	20241212	104100	173224720	7980	7980	7980	7980	36
644	20241212	104000	172937440	7980	7980	7980	7980	68
645	20241212	103900	172394800	7990	7990	7990	7990	50
646	20241212	103800	171995300	8000	8000	8000	8000	0
647	20241212	103700	171995300	8000	8000	8000	8000	0
648	20241212	103600	171995300	8000	8000	8000	8000	0
649	20241212	103500	171995300	8000	8000	8000	8000	1
650	20241212	103400	171987300	7990	8010	8010	7990	66
651	20241212	103300	171458960	8010	8000	8010	8000	90
652	20241212	103200	170738950	7990	7990	7990	7990	0
653	20241212	103100	170738950	7990	7990	7990	7990	120
654	20241212	103000	169780150	7990	7960	7990	7960	211
655	20241212	102900	168096290	7950	7940	7950	7940	67
656	20241212	102800	167563990	7950	7950	7950	7950	0
657	20241212	102700	167563990	7950	7920	7950	7920	100
658	20241212	102600	166770960	7920	7920	7920	7920	0
659	20241212	102500	166770960	7920	7920	7920	7920	26
660	20241212	102400	166565040	7930	7930	7930	7930	0
661	20241212	102300	166565040	7930	7930	7930	7930	0
662	20241212	102200	166565040	7930	7930	7930	7930	0
663	20241212	102100	166565040	7930	7930	7930	7930	0
664	20241212	102000	166565040	7930	7950	7950	7930	329
665	20241212	101900	163952580	7980	7980	7980	7980	1
666	20241212	101800	163944600	7980	7980	7980	7980	92
667	20241212	101700	163210440	7980	7980	7980	7980	41
668	20241212	101600	162883260	7990	7990	7990	7990	1
669	20241212	101500	162875270	7980	7980	7980	7980	46
670	20241212	101400	162508190	7990	7990	7990	7990	0
671	20241212	101300	162508190	7990	7980	7990	7940	1140
672	20241212	101200	153454980	7940	7950	7950	7940	200
673	20241212	101100	151866880	7990	7950	7990	7940	741
674	20241212	101000	145979450	7980	7970	7980	7960	186
675	20241212	100900	144497220	7980	7980	7980	7980	0
676	20241212	100800	144497220	7980	7980	7980	7980	49
677	20241212	100700	144106200	7990	7960	7990	7960	7
678	20241212	100600	144050450	7990	7960	7990	7950	501
679	20241212	100500	140066980	7960	7990	7990	7960	60
680	20241212	100400	139589080	8000	8000	8000	8000	152
681	20241212	100300	138373080	7990	7990	7990	7990	43
682	20241212	100200	138029510	8010	8010	8010	8010	0
683	20241212	100100	138029510	8010	8010	8010	8010	0
684	20241212	100000	138029510	8010	7990	8010	7990	292
685	20241212	095900	135692180	8000	7990	8000	7990	2
686	20241212	095800	135676190	8000	8000	8000	8000	80
687	20241212	095700	135036190	7940	7940	7940	7940	91
688	20241212	095600	134313650	7940	7950	7950	7940	201
689	20241212	095500	132717580	7940	7960	7960	7940	35
690	20241212	095400	132439080	8000	8000	8000	8000	0
691	20241212	095300	132439080	8000	8000	8000	8000	134
692	20241212	095200	131367080	8010	8000	8010	8000	155
693	20241212	095100	130126190	7980	7980	7980	7980	2
694	20241212	095000	130110230	7960	8030	8030	7960	476
695	20241212	094900	126313200	8030	8020	8040	8020	600
696	20241212	094800	121494490	8030	8030	8030	8030	1
697	20241212	094700	121486460	7980	7990	7990	7980	12
698	20241212	094600	121390690	8000	8000	8000	8000	13
699	20241212	094500	121286690	8000	8020	8020	8000	765
700	20241212	094400	115158530	8020	8070	8070	8020	14
701	20241212	094300	115046200	8030	8050	8070	8030	435
702	20241212	094200	111552950	8050	8070	8070	8050	157
703	20241212	094100	110288080	8070	8050	8070	8050	9
704	20241212	094000	110215550	8070	8070	8070	8070	2
705	20241212	093900	110199410	8030	8030	8030	8030	0
706	20241212	093800	110199410	8030	8040	8040	8030	261
707	20241212	093700	108103080	8040	8090	8090	8040	304
708	20241212	093600	105657700	8060	8060	8060	8060	78
709	20241212	093500	105029020	8100	8090	8100	8090	2
710	20241212	093400	105012830	8070	8080	8080	8070	108
711	20241212	093300	104141170	8080	8100	8100	8080	7
712	20241212	093200	104084530	8100	8100	8100	8100	78
713	20241212	093100	103452730	8120	8140	8140	8120	111
714	20241212	093000	102551190	8140	8120	8140	8120	256
715	20241212	092900	100469240	8130	8130	8130	8130	0
716	20241212	092800	100469240	8130	8130	8130	8130	1
717	20241212	092700	100461110	8130	8120	8130	8120	115
718	20241212	092600	99527300	8120	8120	8120	8120	64
719	20241212	092500	99007620	8080	8080	8080	8080	0
720	20241212	092400	99007620	8080	8080	8080	8080	100
721	20241212	092300	98199620	8080	8110	8110	8080	27
722	20241212	092200	97980710	8100	8060	8100	8060	81
723	20241212	092100	97326650	8070	8100	8100	8070	130
724	20241212	092000	96275150	8110	8120	8120	8110	21
725	20241212	091900	96104640	8120	8120	8120	8120	117
726	20241212	091800	95154600	8070	8070	8070	8070	0
727	20241212	091700	95154600	8070	8070	8120	8070	784
728	20241212	091600	88813570	8070	8090	8090	8070	500
729	20241212	091500	84768770	8100	8100	8100	8100	200
730	20241212	091400	83148770	8100	8090	8100	8090	657
731	20241212	091300	77833440	8090	8090	8090	8090	20
732	20241212	091200	77671640	8090	8110	8110	8090	659
733	20241212	091100	72333530	8130	8130	8130	8130	401
734	20241212	091000	69073400	8110	8160	8160	8100	71
735	20241212	090900	68497840	8140	8100	8140	8100	304
736	20241212	090800	66024480	8100	8160	8160	8100	1331
737	20241212	090700	55179230	8160	8190	8210	8160	63
738	20241212	090600	54663310	8200	8200	8270	8200	3106
739	20241212	090500	29119950	8190	8150	8210	8100	1963
740	20241212	090400	13071640	8090	8010	8090	8010	449
741	20241212	090300	9444550	8010	8010	8010	8010	87
742	20241212	090200	8747680	8010	8010	8010	8010	21
743	20241212	090100	8579470	7890	7890	7890	7890	0
744	20241212	090000	8579470	7890	7890	8010	7890	1087