KissMeData/363250/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212900	479126510	9060	9060	9060	9060	467
3	20241210	212800	479126510	9060	9060	9060	9060	0
4	20241210	212700	479126510	9060	9060	9060	9060	0
5	20241210	212600	479126510	9060	9060	9060	9060	0
6	20241210	212500	479126510	9060	9060	9060	9060	0
7	20241210	212400	479126510	9060	9060	9060	9060	0
8	20241210	212300	479126510	9060	9060	9060	9060	0
9	20241210	212200	479126510	9060	9060	9060	9060	0
10	20241210	212100	479126510	9060	9060	9060	9060	0
11	20241210	212000	479126510	9060	9060	9060	9060	0
12	20241210	211900	479126510	9060	9060	9060	9060	0
13	20241210	211800	479126510	9060	9060	9060	9060	0
14	20241210	211700	479126510	9060	9060	9060	9060	0
15	20241210	211600	479126510	9060	9060	9060	9060	0
16	20241210	211500	479126510	9060	9060	9060	9060	0
17	20241210	211400	479126510	9060	9060	9060	9060	0
18	20241210	211300	479126510	9060	9060	9060	9060	0
19	20241210	211200	479126510	9060	9060	9060	9060	0
20	20241210	211100	479126510	9060	9060	9060	9060	0
21	20241210	211000	479126510	9060	9060	9060	9060	0
22	20241210	210900	479126510	9060	9060	9060	9060	0
23	20241210	210800	479126510	9060	9060	9060	9060	0
24	20241210	210700	479126510	9060	9060	9060	9060	0
25	20241210	210600	479126510	9060	9060	9060	9060	0
26	20241210	210500	479126510	9060	9060	9060	9060	0
27	20241210	210400	479126510	9060	9060	9060	9060	0
28	20241210	210300	479126510	9060	9060	9060	9060	0
29	20241210	210200	479126510	9060	9060	9060	9060	0
30	20241210	210100	479126510	9060	9060	9060	9060	0
31	20241210	210000	479126510	9060	9060	9060	9060	0
32	20241210	205900	479126510	9060	9060	9060	9060	467
33	20241210	205800	479126510	9060	9060	9060	9060	0
34	20241210	205700	479126510	9060	9060	9060	9060	0
35	20241210	205600	479126510	9060	9060	9060	9060	0
36	20241210	205500	479126510	9060	9060	9060	9060	0
37	20241210	205400	479126510	9060	9060	9060	9060	0
38	20241210	205300	479126510	9060	9060	9060	9060	0
39	20241210	205200	479126510	9060	9060	9060	9060	0
40	20241210	205100	479126510	9060	9060	9060	9060	0
41	20241210	205000	479126510	9060	9060	9060	9060	0
42	20241210	204900	479126510	9060	9060	9060	9060	0
43	20241210	204800	479126510	9060	9060	9060	9060	0
44	20241210	204700	479126510	9060	9060	9060	9060	0
45	20241210	204600	479126510	9060	9060	9060	9060	0
46	20241210	204500	479126510	9060	9060	9060	9060	0
47	20241210	204400	479126510	9060	9060	9060	9060	0
48	20241210	204300	479126510	9060	9060	9060	9060	0
49	20241210	204200	479126510	9060	9060	9060	9060	0
50	20241210	204100	479126510	9060	9060	9060	9060	0
51	20241210	204000	479126510	9060	9060	9060	9060	0
52	20241210	203900	479126510	9060	9060	9060	9060	0
53	20241210	203800	479126510	9060	9060	9060	9060	0
54	20241210	203700	479126510	9060	9060	9060	9060	0
55	20241210	203600	479126510	9060	9060	9060	9060	0
56	20241210	203500	479126510	9060	9060	9060	9060	0
57	20241210	203400	479126510	9060	9060	9060	9060	0
58	20241210	203300	479126510	9060	9060	9060	9060	0
59	20241210	203200	479126510	9060	9060	9060	9060	0
60	20241210	203100	479126510	9060	9060	9060	9060	0
61	20241210	203000	479126510	9060	9060	9060	9060	0
62	20241210	202900	479126510	9060	9060	9060	9060	467
63	20241210	202800	479126510	9060	9060	9060	9060	0
64	20241210	202700	479126510	9060	9060	9060	9060	0
65	20241210	202600	479126510	9060	9060	9060	9060	0
66	20241210	202500	479126510	9060	9060	9060	9060	0
67	20241210	202400	479126510	9060	9060	9060	9060	0
68	20241210	202300	479126510	9060	9060	9060	9060	0
69	20241210	202200	479126510	9060	9060	9060	9060	0
70	20241210	202100	479126510	9060	9060	9060	9060	0
71	20241210	202000	479126510	9060	9060	9060	9060	0
72	20241210	201900	479126510	9060	9060	9060	9060	0
73	20241210	201800	479126510	9060	9060	9060	9060	0
74	20241210	201700	479126510	9060	9060	9060	9060	0
75	20241210	201600	479126510	9060	9060	9060	9060	0
76	20241210	201500	479126510	9060	9060	9060	9060	0
77	20241210	201400	479126510	9060	9060	9060	9060	0
78	20241210	201300	479126510	9060	9060	9060	9060	0
79	20241210	201200	479126510	9060	9060	9060	9060	0
80	20241210	201100	479126510	9060	9060	9060	9060	0
81	20241210	201000	479126510	9060	9060	9060	9060	0
82	20241210	200900	479126510	9060	9060	9060	9060	0
83	20241210	200800	479126510	9060	9060	9060	9060	0
84	20241210	200700	479126510	9060	9060	9060	9060	0
85	20241210	200600	479126510	9060	9060	9060	9060	0
86	20241210	200500	479126510	9060	9060	9060	9060	0
87	20241210	200400	479126510	9060	9060	9060	9060	0
88	20241210	200300	479126510	9060	9060	9060	9060	0
89	20241210	200200	479126510	9060	9060	9060	9060	0
90	20241210	200100	479126510	9060	9060	9060	9060	0
91	20241210	200000	479126510	9060	9060	9060	9060	0
92	20241210	195900	479126510	9060	9060	9060	9060	467
93	20241210	195800	479126510	9060	9060	9060	9060	0
94	20241210	195700	479126510	9060	9060	9060	9060	0
95	20241210	195600	479126510	9060	9060	9060	9060	0
96	20241210	195500	479126510	9060	9060	9060	9060	0
97	20241210	195400	479126510	9060	9060	9060	9060	0
98	20241210	195300	479126510	9060	9060	9060	9060	0
99	20241210	195200	479126510	9060	9060	9060	9060	0
100	20241210	195100	479126510	9060	9060	9060	9060	0
101	20241210	195000	479126510	9060	9060	9060	9060	0
102	20241210	194900	479126510	9060	9060	9060	9060	0
103	20241210	194800	479126510	9060	9060	9060	9060	0
104	20241210	194700	479126510	9060	9060	9060	9060	0
105	20241210	194600	479126510	9060	9060	9060	9060	0
106	20241210	194500	479126510	9060	9060	9060	9060	0
107	20241210	194400	479126510	9060	9060	9060	9060	0
108	20241210	194300	479126510	9060	9060	9060	9060	0
109	20241210	194200	479126510	9060	9060	9060	9060	0
110	20241210	194100	479126510	9060	9060	9060	9060	0
111	20241210	194000	479126510	9060	9060	9060	9060	0
112	20241210	193900	479126510	9060	9060	9060	9060	0
113	20241210	193800	479126510	9060	9060	9060	9060	0
114	20241210	193700	479126510	9060	9060	9060	9060	0
115	20241210	193600	479126510	9060	9060	9060	9060	0
116	20241210	193500	479126510	9060	9060	9060	9060	0
117	20241210	193400	479126510	9060	9060	9060	9060	0
118	20241210	193300	479126510	9060	9060	9060	9060	0
119	20241210	193200	479126510	9060	9060	9060	9060	0
120	20241210	193100	479126510	9060	9060	9060	9060	0
121	20241210	193000	479126510	9060	9060	9060	9060	0
122	20241210	192900	479126510	9060	9060	9060	9060	467
123	20241210	192800	479126510	9060	9060	9060	9060	0
124	20241210	192700	479126510	9060	9060	9060	9060	0
125	20241210	192600	479126510	9060	9060	9060	9060	0
126	20241210	192500	479126510	9060	9060	9060	9060	0
127	20241210	192400	479126510	9060	9060	9060	9060	0
128	20241210	192300	479126510	9060	9060	9060	9060	0
129	20241210	192200	479126510	9060	9060	9060	9060	0
130	20241210	192100	479126510	9060	9060	9060	9060	0
131	20241210	192000	479126510	9060	9060	9060	9060	0
132	20241210	191900	479126510	9060	9060	9060	9060	0
133	20241210	191800	479126510	9060	9060	9060	9060	0
134	20241210	191700	479126510	9060	9060	9060	9060	0
135	20241210	191600	479126510	9060	9060	9060	9060	0
136	20241210	191500	479126510	9060	9060	9060	9060	0
137	20241210	191400	479126510	9060	9060	9060	9060	0
138	20241210	191300	479126510	9060	9060	9060	9060	0
139	20241210	191200	479126510	9060	9060	9060	9060	0
140	20241210	191100	479126510	9060	9060	9060	9060	0
141	20241210	191000	479126510	9060	9060	9060	9060	0
142	20241210	190900	479126510	9060	9060	9060	9060	0
143	20241210	190800	479126510	9060	9060	9060	9060	0
144	20241210	190700	479126510	9060	9060	9060	9060	0
145	20241210	190600	479126510	9060	9060	9060	9060	0
146	20241210	190500	479126510	9060	9060	9060	9060	0
147	20241210	190400	479126510	9060	9060	9060	9060	0
148	20241210	190300	479126510	9060	9060	9060	9060	0
149	20241210	190200	479126510	9060	9060	9060	9060	0
150	20241210	190100	479126510	9060	9060	9060	9060	0
151	20241210	190000	479126510	9060	9060	9060	9060	0
152	20241210	185900	479126510	9060	9060	9060	9060	467
153	20241210	185800	479126510	9060	9060	9060	9060	0
154	20241210	185700	479126510	9060	9060	9060	9060	0
155	20241210	185600	479126510	9060	9060	9060	9060	0
156	20241210	185500	479126510	9060	9060	9060	9060	0
157	20241210	185400	479126510	9060	9060	9060	9060	0
158	20241210	185300	479126510	9060	9060	9060	9060	0
159	20241210	185200	479126510	9060	9060	9060	9060	0
160	20241210	185100	479126510	9060	9060	9060	9060	0
161	20241210	185000	479126510	9060	9060	9060	9060	0
162	20241210	184900	479126510	9060	9060	9060	9060	0
163	20241210	184800	479126510	9060	9060	9060	9060	0
164	20241210	184700	479126510	9060	9060	9060	9060	0
165	20241210	184600	479126510	9060	9060	9060	9060	0
166	20241210	184500	479126510	9060	9060	9060	9060	0
167	20241210	184400	479126510	9060	9060	9060	9060	0
168	20241210	184300	479126510	9060	9060	9060	9060	0
169	20241210	184200	479126510	9060	9060	9060	9060	0
170	20241210	184100	479126510	9060	9060	9060	9060	0
171	20241210	184000	479126510	9060	9060	9060	9060	0
172	20241210	183900	479126510	9060	9060	9060	9060	0
173	20241210	183800	479126510	9060	9060	9060	9060	0
174	20241210	183700	479126510	9060	9060	9060	9060	0
175	20241210	183600	479126510	9060	9060	9060	9060	0
176	20241210	183500	479126510	9060	9060	9060	9060	0
177	20241210	183400	479126510	9060	9060	9060	9060	0
178	20241210	183300	479126510	9060	9060	9060	9060	0
179	20241210	183200	479126510	9060	9060	9060	9060	0
180	20241210	183100	479126510	9060	9060	9060	9060	0
181	20241210	183000	479126510	9060	9060	9060	9060	0
182	20241210	182900	479126510	9060	9060	9060	9060	467
183	20241210	182800	479126510	9060	9060	9060	9060	0
184	20241210	182700	479126510	9060	9060	9060	9060	0
185	20241210	182600	479126510	9060	9060	9060	9060	0
186	20241210	182500	479126510	9060	9060	9060	9060	0
187	20241210	182400	479126510	9060	9060	9060	9060	0
188	20241210	182300	479126510	9060	9060	9060	9060	0
189	20241210	182200	479126510	9060	9060	9060	9060	0
190	20241210	182100	479126510	9060	9060	9060	9060	0
191	20241210	182000	479126510	9060	9060	9060	9060	0
192	20241210	181900	479126510	9060	9060	9060	9060	0
193	20241210	181800	479126510	9060	9060	9060	9060	0
194	20241210	181700	479126510	9060	9060	9060	9060	0
195	20241210	181600	479126510	9060	9060	9060	9060	0
196	20241210	181500	479126510	9060	9060	9060	9060	0
197	20241210	181400	479126510	9060	9060	9060	9060	0
198	20241210	181300	479126510	9060	9060	9060	9060	0
199	20241210	181200	479126510	9060	9060	9060	9060	0
200	20241210	181100	479126510	9060	9060	9060	9060	0
201	20241210	181000	479126510	9060	9060	9060	9060	0
202	20241210	180900	479126510	9060	9060	9060	9060	0
203	20241210	180800	479126510	9060	9060	9060	9060	0
204	20241210	180700	479126510	9060	9060	9060	9060	0
205	20241210	180600	479126510	9060	9060	9060	9060	0
206	20241210	180500	479126510	9060	9060	9060	9060	0
207	20241210	180400	479126510	9060	9060	9060	9060	0
208	20241210	180300	479126510	9060	9060	9060	9060	0
209	20241210	180200	479126510	9060	9060	9060	9060	0
210	20241210	180100	479126510	9060	9060	9060	9060	0
211	20241210	180000	479126510	9060	9060	9060	9060	0
212	20241210	175900	479126510	9060	9060	9060	9060	467
213	20241210	175800	479126510	9060	9060	9060	9060	0
214	20241210	175700	479126510	9060	9060	9060	9060	0
215	20241210	175600	479126510	9060	9060	9060	9060	0
216	20241210	175500	479126510	9060	9060	9060	9060	0
217	20241210	175400	479126510	9060	9060	9060	9060	0
218	20241210	175300	479126510	9060	9060	9060	9060	0
219	20241210	175200	479126510	9060	9060	9060	9060	0
220	20241210	175100	479126510	9060	9060	9060	9060	0
221	20241210	175000	479126510	9060	9060	9060	9060	0
222	20241210	174900	479126510	9060	9060	9060	9060	0
223	20241210	174800	479126510	9060	9060	9060	9060	0
224	20241210	174700	479126510	9060	9060	9060	9060	0
225	20241210	174600	479126510	9060	9060	9060	9060	0
226	20241210	174500	479126510	9060	9060	9060	9060	0
227	20241210	174400	479126510	9060	9060	9060	9060	0
228	20241210	174300	479126510	9060	9060	9060	9060	0
229	20241210	174200	479126510	9060	9060	9060	9060	0
230	20241210	174100	479126510	9060	9060	9060	9060	0
231	20241210	174000	479126510	9060	9060	9060	9060	0
232	20241210	173900	479126510	9060	9060	9060	9060	0
233	20241210	173800	479126510	9060	9060	9060	9060	0
234	20241210	173700	479126510	9060	9060	9060	9060	0
235	20241210	173600	479126510	9060	9060	9060	9060	0
236	20241210	173500	479126510	9060	9060	9060	9060	0
237	20241210	173400	479126510	9060	9060	9060	9060	0
238	20241210	173300	479126510	9060	9060	9060	9060	0
239	20241210	173200	479126510	9060	9060	9060	9060	0
240	20241210	173100	479126510	9060	9060	9060	9060	0
241	20241210	173000	479126510	9060	9060	9060	9060	0
242	20241210	172900	479126510	9060	9060	9060	9060	467
243	20241210	172800	479126510	9060	9060	9060	9060	0
244	20241210	172700	479126510	9060	9060	9060	9060	0
245	20241210	172600	479126510	9060	9060	9060	9060	0
246	20241210	172500	479126510	9060	9060	9060	9060	0
247	20241210	172400	479126510	9060	9060	9060	9060	0
248	20241210	172300	479126510	9060	9060	9060	9060	0
249	20241210	172200	479126510	9060	9060	9060	9060	0
250	20241210	172100	479126510	9060	9060	9060	9060	0
251	20241210	172000	479126510	9060	9060	9060	9060	0
252	20241210	171900	479126510	9060	9060	9060	9060	0
253	20241210	171800	479126510	9060	9060	9060	9060	0
254	20241210	171700	479126510	9060	9060	9060	9060	0
255	20241210	171600	479126510	9060	9060	9060	9060	0
256	20241210	171500	479126510	9060	9060	9060	9060	0
257	20241210	171400	479126510	9060	9060	9060	9060	0
258	20241210	171300	479126510	9060	9060	9060	9060	0
259	20241210	171200	479126510	9060	9060	9060	9060	0
260	20241210	171100	479126510	9060	9060	9060	9060	0
261	20241210	171000	479126510	9060	9060	9060	9060	0
262	20241210	170900	479126510	9060	9060	9060	9060	0
263	20241210	170800	479126510	9060	9060	9060	9060	0
264	20241210	170700	479126510	9060	9060	9060	9060	0
265	20241210	170600	479126510	9060	9060	9060	9060	0
266	20241210	170500	479126510	9060	9060	9060	9060	0
267	20241210	170400	479126510	9060	9060	9060	9060	0
268	20241210	170300	479126510	9060	9060	9060	9060	0
269	20241210	170200	479126510	9060	9060	9060	9060	0
270	20241210	170100	479126510	9060	9060	9060	9060	0
271	20241210	170000	479126510	9060	9060	9060	9060	0
272	20241210	165900	479126510	9060	9060	9060	9060	467
273	20241210	165800	479126510	9060	9060	9060	9060	0
274	20241210	165700	479126510	9060	9060	9060	9060	0
275	20241210	165600	479126510	9060	9060	9060	9060	0
276	20241210	165500	479126510	9060	9060	9060	9060	0
277	20241210	165400	479126510	9060	9060	9060	9060	0
278	20241210	165300	479126510	9060	9060	9060	9060	0
279	20241210	165200	479126510	9060	9060	9060	9060	0
280	20241210	165100	479126510	9060	9060	9060	9060	0
281	20241210	165000	479126510	9060	9060	9060	9060	0
282	20241210	164900	479126510	9060	9060	9060	9060	0
283	20241210	164800	479126510	9060	9060	9060	9060	0
284	20241210	164700	479126510	9060	9060	9060	9060	0
285	20241210	164600	479126510	9060	9060	9060	9060	0
286	20241210	164500	479126510	9060	9060	9060	9060	0
287	20241210	164400	479126510	9060	9060	9060	9060	0
288	20241210	164300	479126510	9060	9060	9060	9060	0
289	20241210	164200	479126510	9060	9060	9060	9060	0
290	20241210	164100	479126510	9060	9060	9060	9060	0
291	20241210	164000	479126510	9060	9060	9060	9060	0
292	20241210	163900	479126510	9060	9060	9060	9060	0
293	20241210	163800	479126510	9060	9060	9060	9060	0
294	20241210	163700	479126510	9060	9060	9060	9060	0
295	20241210	163600	479126510	9060	9060	9060	9060	0
296	20241210	163500	479126510	9060	9060	9060	9060	0
297	20241210	163400	479126510	9060	9060	9060	9060	0
298	20241210	163300	479126510	9060	9060	9060	9060	0
299	20241210	163200	479126510	9060	9060	9060	9060	0
300	20241210	163100	479126510	9060	9060	9060	9060	0
301	20241210	163000	479126510	9060	9060	9060	9060	0
302	20241210	162900	479126510	9060	9060	9060	9060	467
303	20241210	162800	479126510	9060	9060	9060	9060	0
304	20241210	162700	479126510	9060	9060	9060	9060	0
305	20241210	162600	479126510	9060	9060	9060	9060	0
306	20241210	162500	479126510	9060	9060	9060	9060	0
307	20241210	162400	479126510	9060	9060	9060	9060	0
308	20241210	162300	479126510	9060	9060	9060	9060	0
309	20241210	162200	479126510	9060	9060	9060	9060	0
310	20241210	162100	479126510	9060	9060	9060	9060	0
311	20241210	162000	479126510	9060	9060	9060	9060	0
312	20241210	161900	479126510	9060	9060	9060	9060	0
313	20241210	161800	479126510	9060	9060	9060	9060	0
314	20241210	161700	479126510	9060	9060	9060	9060	0
315	20241210	161600	479126510	9060	9060	9060	9060	0
316	20241210	161500	479126510	9060	9060	9060	9060	0
317	20241210	161400	479126510	9060	9060	9060	9060	0
318	20241210	161300	479126510	9060	9060	9060	9060	0
319	20241210	161200	479126510	9060	9060	9060	9060	0
320	20241210	161100	479126510	9060	9060	9060	9060	0
321	20241210	161000	479126510	9060	9060	9060	9060	0
322	20241210	160900	479126510	9060	9060	9060	9060	0
323	20241210	160800	479126510	9060	9060	9060	9060	0
324	20241210	160700	479126510	9060	9060	9060	9060	0
325	20241210	160600	479126510	9060	9060	9060	9060	0
326	20241210	160500	479126510	9060	9060	9060	9060	0
327	20241210	160400	479126510	9060	9060	9060	9060	0
328	20241210	160300	479126510	9060	9060	9060	9060	0
329	20241210	160200	479126510	9060	9060	9060	9060	0
330	20241210	160100	479126510	9060	9060	9060	9060	0
331	20241210	160000	479126510	9060	9060	9060	9060	0
332	20241210	155900	479126510	9060	9060	9060	9060	467
333	20241210	155800	479126510	9060	9060	9060	9060	0
334	20241210	155700	479126510	9060	9060	9060	9060	0
335	20241210	155600	479126510	9060	9060	9060	9060	0
336	20241210	155500	479126510	9060	9060	9060	9060	0
337	20241210	155400	479126510	9060	9060	9060	9060	0
338	20241210	155300	479126510	9060	9060	9060	9060	0
339	20241210	155200	479126510	9060	9060	9060	9060	0
340	20241210	155100	479126510	9060	9060	9060	9060	0
341	20241210	155000	479126510	9060	9060	9060	9060	0
342	20241210	154900	479126510	9060	9060	9060	9060	0
343	20241210	154800	479126510	9060	9060	9060	9060	0
344	20241210	154700	479126510	9060	9060	9060	9060	0
345	20241210	154600	479126510	9060	9060	9060	9060	0
346	20241210	154500	479126510	9060	9060	9060	9060	0
347	20241210	154400	479126510	9060	9060	9060	9060	0
348	20241210	154300	479126510	9060	9060	9060	9060	0
349	20241210	154200	479126510	9060	9060	9060	9060	0
350	20241210	154100	479126510	9060	9060	9060	9060	0
351	20241210	154000	479126510	9060	9060	9060	9060	0
352	20241210	153900	479126510	9060	9060	9060	9060	0
353	20241210	153800	479126510	9060	9060	9060	9060	0
354	20241210	153700	479126510	9060	9060	9060	9060	0
355	20241210	153600	479126510	9060	9060	9060	9060	0
356	20241210	153500	479126510	9060	9060	9060	9060	0
357	20241210	153400	479126510	9060	9060	9060	9060	0
358	20241210	153300	479126510	9060	9060	9060	9060	0
359	20241210	153200	479126510	9060	9060	9060	9060	0
360	20241210	153100	479126510	9060	9060	9060	9060	0
361	20241210	153000	479126510	9060	9060	9060	9060	467
362	20241210	152900	474895490	9150	9150	9150	9150	0
363	20241210	152800	474895490	9150	9150	9150	9150	0
364	20241210	152700	474895490	9150	9150	9150	9150	0
365	20241210	152600	474895490	9150	9150	9150	9150	0
366	20241210	152500	474895490	9150	9150	9150	9150	0
367	20241210	152400	474895490	9150	9150	9150	9150	0
368	20241210	152300	474895490	9150	9150	9150	9150	0
369	20241210	152200	474895490	9150	9150	9150	9150	0
370	20241210	152100	474895490	9150	9150	9150	9150	0
371	20241210	152000	474895490	9150	9150	9150	9150	0
372	20241210	151900	474895490	9150	9140	9150	9140	200
373	20241210	151800	473065880	9090	9150	9150	9090	51
374	20241210	151700	472601570	9150	9150	9150	9150	238
375	20241210	151600	470423870	9140	9150	9150	9140	183
376	20241210	151500	468749430	9140	9100	9140	9100	4999
377	20241210	151400	423148850	9090	9090	9090	9090	326
378	20241210	151300	420185510	9090	9100	9100	9090	190
379	20241210	151200	418457250	9100	9090	9100	9080	605
380	20241210	151100	412958470	9090	9090	9090	9090	117
381	20241210	151000	411894940	9090	9070	9090	9060	698
382	20241210	150900	405555210	9040	9040	9040	9040	0
383	20241210	150800	405555210	9040	9040	9040	9040	260
384	20241210	150700	403204810	9100	9100	9100	9100	0
385	20241210	150600	403204810	9100	9070	9100	9040	687
386	20241210	150500	396985130	9160	9160	9160	9160	0
387	20241210	150400	396985130	9160	9160	9160	9160	0
388	20241210	150300	396985130	9160	9160	9160	9160	0
389	20241210	150200	396985130	9160	9160	9160	9160	0
390	20241210	150100	396985130	9160	9160	9160	9160	0
391	20241210	150000	396985130	9160	9160	9160	9160	0
392	20241210	145900	396985130	9160	9160	9160	9160	0
393	20241210	145800	396985130	9160	9160	9160	9160	0
394	20241210	145700	396985130	9160	9160	9160	9160	0
395	20241210	145600	396985130	9160	9160	9160	9160	0
396	20241210	145500	396985130	9160	9160	9160	9160	0
397	20241210	145400	396985130	9160	9160	9160	9160	0
398	20241210	145300	396985130	9160	9160	9160	9160	0
399	20241210	145200	396985130	9160	9160	9160	9160	0
400	20241210	145100	396985130	9160	9160	9160	9160	0
401	20241210	145000	396985130	9160	9160	9160	9160	0
402	20241210	144900	396985130	9160	9160	9160	9160	0
403	20241210	144800	396985130	9160	9160	9160	9160	0
404	20241210	144700	396985130	9160	9160	9160	9160	0
405	20241210	144600	396985130	9160	9160	9160	9160	0
406	20241210	144500	396985130	9160	9160	9160	9160	0
407	20241210	144400	396985130	9160	9160	9160	9160	0
408	20241210	144300	396985130	9160	9160	9160	9160	0
409	20241210	144200	396985130	9160	9160	9160	9160	0
410	20241210	144100	396985130	9160	9160	9160	9160	0
411	20241210	144000	396985130	9160	9120	9160	9070	1110
412	20241210	143900	386894960	9100	9100	9100	9100	0
413	20241210	143800	386894960	9100	9100	9100	9100	0
414	20241210	143700	386894960	9100	9100	9100	9100	0
415	20241210	143600	386894960	9100	9100	9100	9100	0
416	20241210	143500	386894960	9100	9100	9100	9100	0
417	20241210	143400	386894960	9100	9100	9100	9100	0
418	20241210	143300	386894960	9100	9100	9100	9100	0
419	20241210	143200	386894960	9100	9100	9100	9100	0
420	20241210	143100	386894960	9100	9100	9100	9100	0
421	20241210	143000	386894960	9100	9100	9100	9100	0
422	20241210	142900	386894960	9100	9100	9100	9100	0
423	20241210	142800	386894960	9100	9100	9100	9100	0
424	20241210	142700	386894960	9100	9100	9100	9100	0
425	20241210	142600	386894960	9100	9100	9100	9100	0
426	20241210	142500	386894960	9100	9100	9100	9100	0
427	20241210	142400	386894960	9100	9100	9100	9100	0
428	20241210	142300	386894960	9100	9100	9100	9100	0
429	20241210	142200	386894960	9100	9100	9100	9100	0
430	20241210	142100	386894960	9100	9100	9100	9100	0
431	20241210	142000	386894960	9100	9100	9100	9100	0
432	20241210	141900	386894960	9100	9140	9140	9100	500
433	20241210	141800	382343210	9110	9110	9110	9110	0
434	20241210	141700	382343210	9110	9150	9150	9100	2338
435	20241210	141600	361019090	9210	9210	9210	9210	0
436	20241210	141500	361019090	9210	9210	9210	9210	0
437	20241210	141400	361019090	9210	9210	9210	9150	1160
438	20241210	141300	350395100	9210	9200	9210	9200	13
439	20241210	141200	350275490	9150	9150	9150	9150	27
440	20241210	141100	350028440	9150	9150	9150	9150	33
441	20241210	141000	349726490	9150	9150	9150	9150	0
442	20241210	140900	349726490	9150	9150	9150	9150	0
443	20241210	140800	349726490	9150	9150	9150	9150	50
444	20241210	140700	349268990	9150	9150	9150	9150	0
445	20241210	140600	349268990	9150	9150	9160	9150	142
446	20241210	140500	347969640	9160	9160	9160	9160	0
447	20241210	140400	347969640	9160	9160	9160	9160	0
448	20241210	140300	347969640	9160	9160	9160	9160	0
449	20241210	140200	347969640	9160	9160	9160	9160	0
450	20241210	140100	347969640	9160	9150	9160	9150	55
451	20241210	140000	347466340	9160	9160	9160	9160	0
452	20241210	135900	347466340	9160	9160	9160	9160	0
453	20241210	135800	347466340	9160	9160	9160	9160	0
454	20241210	135700	347466340	9160	9160	9160	9160	0
455	20241210	135600	347466340	9160	9160	9160	9160	0
456	20241210	135500	347466340	9160	9160	9160	9160	0
457	20241210	135400	347466340	9160	9160	9160	9160	0
458	20241210	135300	347466340	9160	9160	9160	9160	0
459	20241210	135200	347466340	9160	9160	9160	9160	0
460	20241210	135100	347466340	9160	9160	9160	9160	0
461	20241210	135000	347466340	9160	9160	9160	9160	0
462	20241210	134900	347466340	9160	9160	9160	9160	0
463	20241210	134800	347466340	9160	9160	9160	9160	0
464	20241210	134700	347466340	9160	9160	9160	9160	174
465	20241210	134600	345872500	9160	9160	9160	9160	396
466	20241210	134500	342245140	9160	9160	9160	9160	0
467	20241210	134400	342245140	9160	9160	9160	9160	2
468	20241210	134300	342226820	9170	9170	9170	9170	0
469	20241210	134200	342226820	9170	9170	9170	9170	0
470	20241210	134100	342226820	9170	9170	9170	9170	50
471	20241210	134000	341768320	9170	9170	9170	9170	0
472	20241210	133900	341768320	9170	9170	9170	9170	0
473	20241210	133800	341768320	9170	9200	9220	9160	581
474	20241210	133700	336433850	9240	9240	9240	9240	0
475	20241210	133600	336433850	9240	9240	9240	9240	0
476	20241210	133500	336433850	9240	9240	9240	9240	0
477	20241210	133400	336433850	9240	9240	9240	9240	4
478	20241210	133300	336396890	9190	9190	9190	9190	0
479	20241210	133200	336396890	9190	9190	9190	9190	0
480	20241210	133100	336396890	9190	9190	9190	9190	0
481	20241210	133000	336396890	9190	9190	9190	9190	0
482	20241210	132900	336396890	9190	9190	9190	9190	0
483	20241210	132800	336396890	9190	9190	9190	9190	0
484	20241210	132700	336396890	9190	9190	9190	9190	12
485	20241210	132600	336286610	9190	9190	9190	9190	30
486	20241210	132500	336010910	9190	9190	9190	9190	0
487	20241210	132400	336010910	9190	9190	9190	9190	0
488	20241210	132300	336010910	9190	9190	9190	9190	30
489	20241210	132200	335735210	9190	9190	9190	9190	800
490	20241210	132100	328383210	9250	9250	9250	9250	0
491	20241210	132000	328383210	9250	9250	9250	9250	0
492	20241210	131900	328383210	9250	9250	9250	9250	0
493	20241210	131800	328383210	9250	9250	9250	9250	0
494	20241210	131700	328383210	9250	9250	9250	9250	0
495	20241210	131600	328383210	9250	9250	9250	9250	0
496	20241210	131500	328383210	9250	9250	9250	9250	20
497	20241210	131400	328198210	9250	9250	9250	9250	0
498	20241210	131300	328198210	9250	9250	9250	9250	0
499	20241210	131200	328198210	9250	9250	9250	9250	0
500	20241210	131100	328198210	9250	9250	9250	9250	0
501	20241210	131000	328198210	9250	9250	9250	9250	0
502	20241210	130900	328198210	9250	9250	9250	9250	0
503	20241210	130800	328198210	9250	9250	9250	9250	1
504	20241210	130700	328188960	9190	9210	9210	9190	1317
505	20241210	130600	316082700	9290	9290	9290	9290	0
506	20241210	130500	316082700	9290	9290	9290	9290	1
507	20241210	130400	316073410	9210	9180	9210	9180	962
508	20241210	130300	307219670	9190	9190	9190	9190	0
509	20241210	130200	307219670	9190	9190	9190	9190	0
510	20241210	130100	307219670	9190	9190	9190	9190	0
511	20241210	130000	307219670	9190	9190	9190	9190	252
512	20241210	125900	304903790	9200	9200	9200	9200	0
513	20241210	125800	304903790	9200	9200	9200	9200	0
514	20241210	125700	304903790	9200	9200	9200	9200	0
515	20241210	125600	304903790	9200	9200	9200	9200	0
516	20241210	125500	304903790	9200	9200	9200	9200	0
517	20241210	125400	304903790	9200	9200	9200	9200	0
518	20241210	125300	304903790	9200	9200	9200	9200	0
519	20241210	125200	304903790	9200	9200	9200	9200	0
520	20241210	125100	304903790	9200	9200	9200	9200	0
521	20241210	125000	304903790	9200	9200	9200	9200	0
522	20241210	124900	304903790	9200	9200	9200	9200	0
523	20241210	124800	304903790	9200	9200	9200	9200	0
524	20241210	124700	304903790	9200	9190	9200	9190	164
525	20241210	124600	303395470	9190	9190	9190	9190	0
526	20241210	124500	303395470	9190	9190	9190	9190	0
527	20241210	124400	303395470	9190	9190	9190	9190	1
528	20241210	124300	303386280	9150	9150	9150	9150	0
529	20241210	124200	303386280	9150	9150	9150	9150	0
530	20241210	124100	303386280	9150	9150	9150	9150	0
531	20241210	124000	303386280	9150	9150	9150	9150	0
532	20241210	123900	303386280	9150	9150	9150	9150	0
533	20241210	123800	303386280	9150	9150	9150	9150	0
534	20241210	123700	303386280	9150	9150	9150	9150	0
535	20241210	123600	303386280	9150	9150	9150	9150	0
536	20241210	123500	303386280	9150	9150	9150	9150	0
537	20241210	123400	303386280	9150	9150	9150	9150	0
538	20241210	123300	303386280	9150	9150	9150	9150	0
539	20241210	123200	303386280	9150	9150	9150	9150	0
540	20241210	123100	303386280	9150	9150	9150	9150	0
541	20241210	123000	303386280	9150	9150	9150	9150	0
542	20241210	122900	303386280	9150	9150	9150	9150	0
543	20241210	122800	303386280	9150	9150	9150	9150	0
544	20241210	122700	303386280	9150	9150	9150	9150	0
545	20241210	122600	303386280	9150	9150	9150	9150	0
546	20241210	122500	303386280	9150	9150	9150	9150	0
547	20241210	122400	303386280	9150	9150	9150	9150	0
548	20241210	122300	303386280	9150	9150	9150	9150	0
549	20241210	122200	303386280	9150	9150	9150	9150	0
550	20241210	122100	303386280	9150	9150	9150	9150	0
551	20241210	122000	303386280	9150	9150	9150	9150	0
552	20241210	121900	303386280	9150	9150	9150	9150	0
553	20241210	121800	303386280	9150	9150	9150	9150	0
554	20241210	121700	303386280	9150	9150	9150	9150	520
555	20241210	121600	298628280	9180	9180	9180	9180	0
556	20241210	121500	298628280	9180	9180	9180	9180	0
557	20241210	121400	298628280	9180	9180	9180	9180	0
558	20241210	121300	298628280	9180	9180	9180	9180	0
559	20241210	121200	298628280	9180	9200	9200	9180	610
560	20241210	121100	293023880	9200	9200	9200	9200	0
561	20241210	121000	293023880	9200	9240	9240	9200	2525
562	20241210	120900	269736260	9250	9250	9250	9250	0
563	20241210	120800	269736260	9250	9250	9250	9250	80
564	20241210	120700	268996260	9320	9320	9320	9320	0
565	20241210	120600	268996260	9320	9320	9320	9320	0
566	20241210	120500	268996260	9320	9320	9320	9320	0
567	20241210	120400	268996260	9320	9320	9320	9320	0
568	20241210	120300	268996260	9320	9320	9320	9320	0
569	20241210	120200	268996260	9320	9320	9320	9320	3
570	20241210	120100	268968300	9320	9310	9320	9310	22
571	20241210	120000	268763470	9240	9240	9240	9240	0
572	20241210	115900	268763470	9240	9240	9240	9240	0
573	20241210	115800	268763470	9240	9240	9240	9240	0
574	20241210	115700	268763470	9240	9240	9240	9240	474
575	20241210	115600	264383710	9240	9240	9240	9240	114
576	20241210	115500	263330350	9300	9300	9300	9300	0
577	20241210	115400	263330350	9300	9300	9300	9300	0
578	20241210	115300	263330350	9300	9300	9300	9300	0
579	20241210	115200	263330350	9300	9300	9300	9300	0
580	20241210	115100	263330350	9300	9300	9300	9300	0
581	20241210	115000	263330350	9300	9300	9300	9300	0
582	20241210	114900	263330350	9300	9300	9300	9300	600
583	20241210	114800	257750350	9240	9240	9240	9240	0
584	20241210	114700	257750350	9240	9240	9240	9240	0
585	20241210	114600	257750350	9240	9240	9240	9240	0
586	20241210	114500	257750350	9240	9240	9240	9240	0
587	20241210	114400	257750350	9240	9240	9240	9240	0
588	20241210	114300	257750350	9240	9240	9240	9240	0
589	20241210	114200	257750350	9240	9240	9240	9240	0
590	20241210	114100	257750350	9240	9240	9240	9240	100
591	20241210	114000	256826350	9300	9300	9300	9300	0
592	20241210	113900	256826350	9300	9300	9300	9300	0
593	20241210	113800	256826350	9300	9300	9300	9300	5
594	20241210	113700	256779850	9250	9250	9250	9250	0
595	20241210	113600	256779850	9250	9250	9250	9250	0
596	20241210	113500	256779850	9250	9250	9250	9250	0
597	20241210	113400	256779850	9250	9250	9250	9250	0
598	20241210	113300	256779850	9250	9250	9250	9250	0
599	20241210	113200	256779850	9250	9250	9250	9250	1
600	20241210	113100	256770600	9250	9250	9250	9250	0
601	20241210	113000	256770600	9250	9250	9250	9250	0
602	20241210	112900	256770600	9250	9250	9250	9250	0
603	20241210	112800	256770600	9250	9250	9250	9250	0
604	20241210	112700	256770600	9250	9250	9250	9250	0
605	20241210	112600	256770600	9250	9250	9250	9250	15
606	20241210	112500	256631850	9310	9310	9310	9310	0
607	20241210	112400	256631850	9310	9310	9310	9310	0
608	20241210	112300	256631850	9310	9310	9310	9310	5
609	20241210	112200	256585300	9250	9250	9250	9250	0
610	20241210	112100	256585300	9250	9250	9250	9250	0
611	20241210	112000	256585300	9250	9250	9250	9250	0
612	20241210	111900	256585300	9250	9250	9250	9250	0
613	20241210	111800	256585300	9250	9250	9250	9250	0
614	20241210	111700	256585300	9250	9250	9250	9250	0
615	20241210	111600	256585300	9250	9250	9250	9250	100
616	20241210	111500	255660300	9280	9280	9280	9280	0
617	20241210	111400	255660300	9280	9280	9280	9280	15
618	20241210	111300	255521100	9330	9330	9330	9330	0
619	20241210	111200	255521100	9330	9330	9330	9330	0
620	20241210	111100	255521100	9330	9330	9330	9330	7
621	20241210	111000	255455790	9330	9330	9330	9330	1
622	20241210	110900	255446460	9300	9300	9300	9300	15
623	20241210	110800	255306960	9310	9310	9310	9310	0
624	20241210	110700	255306960	9310	9310	9310	9310	0
625	20241210	110600	255306960	9310	9310	9310	9310	0
626	20241210	110500	255306960	9310	9310	9310	9310	0
627	20241210	110400	255306960	9310	9310	9310	9310	134
628	20241210	110300	254059420	9390	9390	9390	9390	0
629	20241210	110200	254059420	9390	9390	9390	9390	0
630	20241210	110100	254059420	9390	9390	9390	9390	0
631	20241210	110000	254059420	9390	9390	9390	9390	0
632	20241210	105900	254059420	9390	9380	9390	9380	106
633	20241210	105800	253064170	9390	9300	9390	9300	62
634	20241210	105700	252482910	9390	9390	9390	9390	0
635	20241210	105600	252482910	9390	9390	9390	9390	3
636	20241210	105500	252454740	9390	9390	9390	9390	1
637	20241210	105400	252445350	9400	9400	9400	9400	0
638	20241210	105300	252445350	9400	9400	9400	9400	0
639	20241210	105200	252445350	9400	9390	9400	9390	8
640	20241210	105100	252370220	9390	9390	9390	9390	0
641	20241210	105000	252370220	9390	9330	9390	9330	100
642	20241210	104900	251433310	9390	9390	9390	9390	30
643	20241210	104800	251151610	9390	9390	9390	9390	6
644	20241210	104700	251095270	9250	9240	9250	9240	968
645	20241210	104600	242150930	9240	9240	9240	9240	0
646	20241210	104500	242150930	9240	9240	9240	9240	0
647	20241210	104400	242150930	9240	9240	9240	9240	0
648	20241210	104300	242150930	9240	9230	9240	9230	151
649	20241210	104200	240757060	9220	9220	9220	9220	0
650	20241210	104100	240757060	9220	9220	9220	9220	0
651	20241210	104000	240757060	9220	9170	9220	9170	859
652	20241210	103900	232860990	9170	9160	9170	9160	13
653	20241210	103800	232741880	9150	9150	9150	9150	0
654	20241210	103700	232741880	9150	9150	9150	9150	1
655	20241210	103600	232732730	9100	9100	9100	9100	0
656	20241210	103500	232732730	9100	9100	9100	9100	0
657	20241210	103400	232732730	9100	9110	9110	9100	1700
658	20241210	103300	217251760	9100	9100	9100	9100	0
659	20241210	103200	217251760	9100	9100	9100	9100	0
660	20241210	103100	217251760	9100	9100	9100	9100	0
661	20241210	103000	217251760	9100	9100	9100	9100	0
662	20241210	102900	217251760	9100	9100	9100	9100	0
663	20241210	102800	217251760	9100	9100	9100	9100	1
664	20241210	102700	217242660	9110	9110	9110	9110	3
665	20241210	102600	217215330	9150	9140	9150	9140	253
666	20241210	102500	214901870	9100	9100	9100	9100	0
667	20241210	102400	214901870	9100	9100	9100	9100	1225
668	20241210	102300	203754370	9100	9100	9100	9100	43
669	20241210	102200	203363070	9050	9050	9050	9050	0
670	20241210	102100	203363070	9050	9050	9050	9050	30
671	20241210	102000	203091570	9100	9100	9100	9100	199
672	20241210	101900	201280670	9100	9100	9100	9100	0
673	20241210	101800	201280670	9100	9100	9100	9100	0
674	20241210	101700	201280670	9100	9100	9100	9100	0
675	20241210	101600	201280670	9100	9100	9100	9100	0
676	20241210	101500	201280670	9100	9100	9100	9100	0
677	20241210	101400	201280670	9100	9100	9100	9100	0
678	20241210	101300	201280670	9100	9100	9100	9100	0
679	20241210	101200	201280670	9100	9100	9100	9100	0
680	20241210	101100	201280670	9100	9100	9100	9100	0
681	20241210	101000	201280670	9100	9100	9100	9100	5
682	20241210	100900	201235170	9100	9100	9100	9100	5
683	20241210	100800	201189670	9100	9100	9100	9100	0
684	20241210	100700	201189670	9100	9100	9100	9100	0
685	20241210	100600	201189670	9100	9100	9100	9100	0
686	20241210	100500	201189670	9100	9100	9100	9100	0
687	20241210	100400	201189670	9100	9100	9100	9100	0
688	20241210	100300	201189670	9100	9100	9100	9100	0
689	20241210	100200	201189670	9100	9110	9110	9100	630
690	20241210	100100	195451120	9140	9140	9140	9140	0
691	20241210	100000	195451120	9140	9140	9140	9140	0
692	20241210	095900	195451120	9140	9140	9140	9140	0
693	20241210	095800	195451120	9140	9140	9140	9140	1
694	20241210	095700	195441980	9150	9150	9150	9150	0
695	20241210	095600	195441980	9150	9150	9150	9150	0
696	20241210	095500	195441980	9150	9150	9150	9150	0
697	20241210	095400	195441980	9150	9170	9170	9130	870
698	20241210	095300	187483130	9220	9220	9220	9220	0
699	20241210	095200	187483130	9220	9220	9220	9220	5
700	20241210	095100	187437030	9220	9220	9220	9220	16
701	20241210	095000	187289510	9160	9160	9160	9160	0
702	20241210	094900	187289510	9160	9160	9160	9160	0
703	20241210	094800	187289510	9160	9160	9160	9160	0
704	20241210	094700	187289510	9160	9160	9160	9160	0
705	20241210	094600	187289510	9160	9160	9160	9160	0
706	20241210	094500	187289510	9160	9160	9160	9160	0
707	20241210	094400	187289510	9160	9160	9160	9160	100
708	20241210	094300	186373510	9150	9150	9150	9150	600
709	20241210	094200	180883510	9240	9240	9240	9240	1
710	20241210	094100	180874270	9240	9240	9240	9240	10
711	20241210	094000	180781870	9170	9170	9170	9170	0
712	20241210	093900	180781870	9170	9260	9260	9170	4042
713	20241210	093800	143514100	9240	9240	9240	9240	22
714	20241210	093700	143310820	9190	9190	9190	9190	1
715	20241210	093600	143301630	9200	9200	9200	9200	0
716	20241210	093500	143301630	9200	9200	9200	9200	515
717	20241210	093400	138563630	9260	9260	9260	9260	4
718	20241210	093300	138526590	9200	9290	9290	9200	1921
719	20241210	093200	120758430	9300	9300	9300	9300	0
720	20241210	093100	120758430	9300	9300	9300	9300	0
721	20241210	093000	120758430	9300	9360	9380	9290	319
722	20241210	092900	117783100	9350	9350	9350	9350	0
723	20241210	092800	117783100	9350	9290	9350	9290	890
724	20241210	092700	109501120	9260	9260	9260	9260	0
725	20241210	092600	109501120	9260	9260	9260	9260	56
726	20241210	092500	108982560	9260	9260	9260	9260	0
727	20241210	092400	108982560	9260	9260	9260	9260	0
728	20241210	092300	108982560	9260	9250	9260	9250	6
729	20241210	092200	108927020	9230	9200	9230	9200	1707
730	20241210	092100	93198160	9200	9200	9200	9200	54
731	20241210	092000	92701360	9200	9200	9200	9200	0
732	20241210	091900	92701360	9200	9200	9200	9200	0
733	20241210	091800	92701360	9200	9180	9200	9180	135
734	20241210	091700	91459850	9190	9190	9190	9190	0
735	20241210	091600	91459850	9190	9190	9190	9190	0
736	20241210	091500	91459850	9190	9190	9190	9190	14
737	20241210	091400	91331190	9200	9200	9200	9200	0
738	20241210	091300	91331190	9200	9200	9200	9200	0
739	20241210	091200	91331190	9200	9200	9200	9200	0
740	20241210	091100	91331190	9200	9200	9200	9200	0
741	20241210	091000	91331190	9200	9200	9200	9200	0
742	20241210	090900	91331190	9200	9200	9200	9200	2
743	20241210	090800	91312790	9230	9230	9230	9230	498
744	20241210	090700	86716250	9190	9190	9190	9190	1
745	20241210	090600	86707060	9190	9190	9190	9190	1200
746	20241210	090500	75679060	9190	9100	9190	9100	269
747	20241210	090400	73230630	9070	9050	9070	9050	225
748	20241210	090300	71193920	8970	8960	8970	8960	1618
749	20241210	090200	56680560	8970	8840	8970	8830	2205
750	20241210	090100	37014020	8840	8880	8880	8820	736
751	20241210	090000	30515680	8630	8630	8630	8630	3536