KissMeData/200880/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203600	717619690	11860	11860	11860	11860	4543
3	20241213	203500	717619690	11860	11860	11860	11860	0
4	20241213	203400	717619690	11860	11860	11860	11860	0
5	20241213	203300	717619690	11860	11860	11860	11860	0
6	20241213	203200	717619690	11860	11860	11860	11860	0
7	20241213	203100	717619690	11860	11860	11860	11860	0
8	20241213	203000	717619690	11860	11860	11860	11860	0
9	20241213	202900	717619690	11860	11860	11860	11860	0
10	20241213	202800	717619690	11860	11860	11860	11860	0
11	20241213	202700	717619690	11860	11860	11860	11860	0
12	20241213	202600	717619690	11860	11860	11860	11860	0
13	20241213	202500	717619690	11860	11860	11860	11860	0
14	20241213	202400	717619690	11860	11860	11860	11860	0
15	20241213	202300	717619690	11860	11860	11860	11860	0
16	20241213	202200	717619690	11860	11860	11860	11860	0
17	20241213	202100	717619690	11860	11860	11860	11860	0
18	20241213	202000	717619690	11860	11860	11860	11860	0
19	20241213	201900	717619690	11860	11860	11860	11860	0
20	20241213	201800	717619690	11860	11860	11860	11860	0
21	20241213	201700	717619690	11860	11860	11860	11860	0
22	20241213	201600	717619690	11860	11860	11860	11860	0
23	20241213	201500	717619690	11860	11860	11860	11860	0
24	20241213	201400	717619690	11860	11860	11860	11860	0
25	20241213	201300	717619690	11860	11860	11860	11860	0
26	20241213	201200	717619690	11860	11860	11860	11860	0
27	20241213	201100	717619690	11860	11860	11860	11860	0
28	20241213	201000	717619690	11860	11860	11860	11860	0
29	20241213	200900	717619690	11860	11860	11860	11860	0
30	20241213	200800	717619690	11860	11860	11860	11860	0
31	20241213	200700	717619690	11860	11860	11860	11860	0
32	20241213	200600	717619690	11860	11860	11860	11860	4543
33	20241213	200500	717619690	11860	11860	11860	11860	0
34	20241213	200400	717619690	11860	11860	11860	11860	0
35	20241213	200300	717619690	11860	11860	11860	11860	0
36	20241213	200200	717619690	11860	11860	11860	11860	0
37	20241213	200100	717619690	11860	11860	11860	11860	0
38	20241213	200000	717619690	11860	11860	11860	11860	0
39	20241213	195900	717619690	11860	11860	11860	11860	0
40	20241213	195800	717619690	11860	11860	11860	11860	0
41	20241213	195700	717619690	11860	11860	11860	11860	0
42	20241213	195600	717619690	11860	11860	11860	11860	0
43	20241213	195500	717619690	11860	11860	11860	11860	0
44	20241213	195400	717619690	11860	11860	11860	11860	0
45	20241213	195300	717619690	11860	11860	11860	11860	0
46	20241213	195200	717619690	11860	11860	11860	11860	0
47	20241213	195100	717619690	11860	11860	11860	11860	0
48	20241213	195000	717619690	11860	11860	11860	11860	0
49	20241213	194900	717619690	11860	11860	11860	11860	0
50	20241213	194800	717619690	11860	11860	11860	11860	0
51	20241213	194700	717619690	11860	11860	11860	11860	0
52	20241213	194600	717619690	11860	11860	11860	11860	0
53	20241213	194500	717619690	11860	11860	11860	11860	0
54	20241213	194400	717619690	11860	11860	11860	11860	0
55	20241213	194300	717619690	11860	11860	11860	11860	0
56	20241213	194200	717619690	11860	11860	11860	11860	0
57	20241213	194100	717619690	11860	11860	11860	11860	0
58	20241213	194000	717619690	11860	11860	11860	11860	0
59	20241213	193900	717619690	11860	11860	11860	11860	0
60	20241213	193800	717619690	11860	11860	11860	11860	0
61	20241213	193700	717619690	11860	11860	11860	11860	0
62	20241213	193600	717619690	11860	11860	11860	11860	4543
63	20241213	193500	717619690	11860	11860	11860	11860	0
64	20241213	193400	717619690	11860	11860	11860	11860	0
65	20241213	193300	717619690	11860	11860	11860	11860	0
66	20241213	193200	717619690	11860	11860	11860	11860	0
67	20241213	193100	717619690	11860	11860	11860	11860	0
68	20241213	193000	717619690	11860	11860	11860	11860	0
69	20241213	192900	717619690	11860	11860	11860	11860	0
70	20241213	192800	717619690	11860	11860	11860	11860	0
71	20241213	192700	717619690	11860	11860	11860	11860	0
72	20241213	192600	717619690	11860	11860	11860	11860	0
73	20241213	192500	717619690	11860	11860	11860	11860	0
74	20241213	192400	717619690	11860	11860	11860	11860	0
75	20241213	192300	717619690	11860	11860	11860	11860	0
76	20241213	192200	717619690	11860	11860	11860	11860	0
77	20241213	192100	717619690	11860	11860	11860	11860	0
78	20241213	192000	717619690	11860	11860	11860	11860	0
79	20241213	191900	717619690	11860	11860	11860	11860	0
80	20241213	191800	717619690	11860	11860	11860	11860	0
81	20241213	191700	717619690	11860	11860	11860	11860	0
82	20241213	191600	717619690	11860	11860	11860	11860	0
83	20241213	191500	717619690	11860	11860	11860	11860	0
84	20241213	191400	717619690	11860	11860	11860	11860	0
85	20241213	191300	717619690	11860	11860	11860	11860	0
86	20241213	191200	717619690	11860	11860	11860	11860	0
87	20241213	191100	717619690	11860	11860	11860	11860	0
88	20241213	191000	717619690	11860	11860	11860	11860	0
89	20241213	190900	717619690	11860	11860	11860	11860	0
90	20241213	190800	717619690	11860	11860	11860	11860	0
91	20241213	190700	717619690	11860	11860	11860	11860	0
92	20241213	190600	717619690	11860	11860	11860	11860	4543
93	20241213	190500	717619690	11860	11860	11860	11860	0
94	20241213	190400	717619690	11860	11860	11860	11860	0
95	20241213	190300	717619690	11860	11860	11860	11860	0
96	20241213	190200	717619690	11860	11860	11860	11860	0
97	20241213	190100	717619690	11860	11860	11860	11860	0
98	20241213	190000	717619690	11860	11860	11860	11860	0
99	20241213	185900	717619690	11860	11860	11860	11860	0
100	20241213	185800	717619690	11860	11860	11860	11860	0
101	20241213	185700	717619690	11860	11860	11860	11860	0
102	20241213	185600	717619690	11860	11860	11860	11860	0
103	20241213	185500	717619690	11860	11860	11860	11860	0
104	20241213	185400	717619690	11860	11860	11860	11860	0
105	20241213	185300	717619690	11860	11860	11860	11860	0
106	20241213	185200	717619690	11860	11860	11860	11860	0
107	20241213	185100	717619690	11860	11860	11860	11860	0
108	20241213	185000	717619690	11860	11860	11860	11860	0
109	20241213	184900	717619690	11860	11860	11860	11860	0
110	20241213	184800	717619690	11860	11860	11860	11860	0
111	20241213	184700	717619690	11860	11860	11860	11860	0
112	20241213	184600	717619690	11860	11860	11860	11860	0
113	20241213	184500	717619690	11860	11860	11860	11860	0
114	20241213	184400	717619690	11860	11860	11860	11860	0
115	20241213	184300	717619690	11860	11860	11860	11860	0
116	20241213	184200	717619690	11860	11860	11860	11860	0
117	20241213	184100	717619690	11860	11860	11860	11860	0
118	20241213	184000	717619690	11860	11860	11860	11860	0
119	20241213	183900	717619690	11860	11860	11860	11860	0
120	20241213	183800	717619690	11860	11860	11860	11860	0
121	20241213	183700	717619690	11860	11860	11860	11860	0
122	20241213	183600	717619690	11860	11860	11860	11860	4543
123	20241213	183500	717619690	11860	11860	11860	11860	0
124	20241213	183400	717619690	11860	11860	11860	11860	0
125	20241213	183300	717619690	11860	11860	11860	11860	0
126	20241213	183200	717619690	11860	11860	11860	11860	0
127	20241213	183100	717619690	11860	11860	11860	11860	0
128	20241213	183000	717619690	11860	11860	11860	11860	0
129	20241213	182900	717619690	11860	11860	11860	11860	0
130	20241213	182800	717619690	11860	11860	11860	11860	0
131	20241213	182700	717619690	11860	11860	11860	11860	0
132	20241213	182600	717619690	11860	11860	11860	11860	0
133	20241213	182500	717619690	11860	11860	11860	11860	0
134	20241213	182400	717619690	11860	11860	11860	11860	0
135	20241213	182300	717619690	11860	11860	11860	11860	0
136	20241213	182200	717619690	11860	11860	11860	11860	0
137	20241213	182100	717619690	11860	11860	11860	11860	0
138	20241213	182000	717619690	11860	11860	11860	11860	0
139	20241213	181900	717619690	11860	11860	11860	11860	0
140	20241213	181800	717619690	11860	11860	11860	11860	0
141	20241213	181700	717619690	11860	11860	11860	11860	0
142	20241213	181600	717619690	11860	11860	11860	11860	0
143	20241213	181500	717619690	11860	11860	11860	11860	0
144	20241213	181400	717619690	11860	11860	11860	11860	0
145	20241213	181300	717619690	11860	11860	11860	11860	0
146	20241213	181200	717619690	11860	11860	11860	11860	0
147	20241213	181100	717619690	11860	11860	11860	11860	0
148	20241213	181000	717619690	11860	11860	11860	11860	0
149	20241213	180900	717619690	11860	11860	11860	11860	0
150	20241213	180800	717619690	11860	11860	11860	11860	0
151	20241213	180700	717619690	11860	11860	11860	11860	0
152	20241213	180600	717619690	11860	11860	11860	11860	4543
153	20241213	180500	717619690	11860	11860	11860	11860	0
154	20241213	180400	717619690	11860	11860	11860	11860	0
155	20241213	180300	717619690	11860	11860	11860	11860	0
156	20241213	180200	717619690	11860	11860	11860	11860	0
157	20241213	180100	717619690	11860	11860	11860	11860	0
158	20241213	180000	717619690	11860	11860	11860	11860	0
159	20241213	175900	717619690	11860	11860	11860	11860	0
160	20241213	175800	717619690	11860	11860	11860	11860	0
161	20241213	175700	717619690	11860	11860	11860	11860	0
162	20241213	175600	717619690	11860	11860	11860	11860	0
163	20241213	175500	717619690	11860	11860	11860	11860	0
164	20241213	175400	717619690	11860	11860	11860	11860	0
165	20241213	175300	717619690	11860	11860	11860	11860	0
166	20241213	175200	717619690	11860	11860	11860	11860	0
167	20241213	175100	717619690	11860	11860	11860	11860	0
168	20241213	175000	717619690	11860	11860	11860	11860	0
169	20241213	174900	717619690	11860	11860	11860	11860	0
170	20241213	174800	717619690	11860	11860	11860	11860	0
171	20241213	174700	717619690	11860	11860	11860	11860	0
172	20241213	174600	717619690	11860	11860	11860	11860	0
173	20241213	174500	717619690	11860	11860	11860	11860	0
174	20241213	174400	717619690	11860	11860	11860	11860	0
175	20241213	174300	717619690	11860	11860	11860	11860	0
176	20241213	174200	717619690	11860	11860	11860	11860	0
177	20241213	174100	717619690	11860	11860	11860	11860	0
178	20241213	174000	717619690	11860	11860	11860	11860	0
179	20241213	173900	717619690	11860	11860	11860	11860	0
180	20241213	173800	717619690	11860	11860	11860	11860	0
181	20241213	173700	717619690	11860	11860	11860	11860	0
182	20241213	173600	717619690	11860	11860	11860	11860	4543
183	20241213	173500	717619690	11860	11860	11860	11860	0
184	20241213	173400	717619690	11860	11860	11860	11860	0
185	20241213	173300	717619690	11860	11860	11860	11860	0
186	20241213	173200	717619690	11860	11860	11860	11860	0
187	20241213	173100	717619690	11860	11860	11860	11860	0
188	20241213	173000	717619690	11860	11860	11860	11860	0
189	20241213	172900	717619690	11860	11860	11860	11860	0
190	20241213	172800	717619690	11860	11860	11860	11860	0
191	20241213	172700	717619690	11860	11860	11860	11860	0
192	20241213	172600	717619690	11860	11860	11860	11860	0
193	20241213	172500	717619690	11860	11860	11860	11860	0
194	20241213	172400	717619690	11860	11860	11860	11860	0
195	20241213	172300	717619690	11860	11860	11860	11860	0
196	20241213	172200	717619690	11860	11860	11860	11860	0
197	20241213	172100	717619690	11860	11860	11860	11860	0
198	20241213	172000	717619690	11860	11860	11860	11860	0
199	20241213	171900	717619690	11860	11860	11860	11860	0
200	20241213	171800	717619690	11860	11860	11860	11860	0
201	20241213	171700	717619690	11860	11860	11860	11860	0
202	20241213	171600	717619690	11860	11860	11860	11860	0
203	20241213	171500	717619690	11860	11860	11860	11860	0
204	20241213	171400	717619690	11860	11860	11860	11860	0
205	20241213	171300	717619690	11860	11860	11860	11860	0
206	20241213	171200	717619690	11860	11860	11860	11860	0
207	20241213	171100	717619690	11860	11860	11860	11860	0
208	20241213	171000	717619690	11860	11860	11860	11860	0
209	20241213	170900	717619690	11860	11860	11860	11860	0
210	20241213	170800	717619690	11860	11860	11860	11860	0
211	20241213	170700	717619690	11860	11860	11860	11860	0
212	20241213	170600	717619690	11860	11860	11860	11860	4543
213	20241213	170500	717619690	11860	11860	11860	11860	0
214	20241213	170400	717619690	11860	11860	11860	11860	0
215	20241213	170300	717619690	11860	11860	11860	11860	0
216	20241213	170200	717619690	11860	11860	11860	11860	0
217	20241213	170100	717619690	11860	11860	11860	11860	0
218	20241213	170000	717619690	11860	11860	11860	11860	0
219	20241213	165900	717619690	11860	11860	11860	11860	0
220	20241213	165800	717619690	11860	11860	11860	11860	0
221	20241213	165700	717619690	11860	11860	11860	11860	0
222	20241213	165600	717619690	11860	11860	11860	11860	0
223	20241213	165500	717619690	11860	11860	11860	11860	0
224	20241213	165400	717619690	11860	11860	11860	11860	0
225	20241213	165300	717619690	11860	11860	11860	11860	0
226	20241213	165200	717619690	11860	11860	11860	11860	0
227	20241213	165100	717619690	11860	11860	11860	11860	0
228	20241213	165000	717619690	11860	11860	11860	11860	0
229	20241213	164900	717619690	11860	11860	11860	11860	0
230	20241213	164800	717619690	11860	11860	11860	11860	0
231	20241213	164700	717619690	11860	11860	11860	11860	0
232	20241213	164600	717619690	11860	11860	11860	11860	0
233	20241213	164500	717619690	11860	11860	11860	11860	0
234	20241213	164400	717619690	11860	11860	11860	11860	0
235	20241213	164300	717619690	11860	11860	11860	11860	0
236	20241213	164200	717619690	11860	11860	11860	11860	0
237	20241213	164100	717619690	11860	11860	11860	11860	0
238	20241213	164000	717619690	11860	11860	11860	11860	0
239	20241213	163900	717619690	11860	11860	11860	11860	0
240	20241213	163800	717619690	11860	11860	11860	11860	0
241	20241213	163700	717619690	11860	11860	11860	11860	0
242	20241213	163600	717619690	11860	11860	11860	11860	4543
243	20241213	163500	717619690	11860	11860	11860	11860	0
244	20241213	163400	717619690	11860	11860	11860	11860	0
245	20241213	163300	717619690	11860	11860	11860	11860	0
246	20241213	163200	717619690	11860	11860	11860	11860	0
247	20241213	163100	717619690	11860	11860	11860	11860	0
248	20241213	163000	717619690	11860	11860	11860	11860	0
249	20241213	162900	717619690	11860	11860	11860	11860	0
250	20241213	162800	717619690	11860	11860	11860	11860	0
251	20241213	162700	717619690	11860	11860	11860	11860	0
252	20241213	162600	717619690	11860	11860	11860	11860	0
253	20241213	162500	717619690	11860	11860	11860	11860	0
254	20241213	162400	717619690	11860	11860	11860	11860	0
255	20241213	162300	717619690	11860	11860	11860	11860	0
256	20241213	162200	717619690	11860	11860	11860	11860	0
257	20241213	162100	717619690	11860	11860	11860	11860	0
258	20241213	162000	717619690	11860	11860	11860	11860	0
259	20241213	161900	717619690	11860	11860	11860	11860	0
260	20241213	161800	717619690	11860	11860	11860	11860	0
261	20241213	161700	717619690	11860	11860	11860	11860	0
262	20241213	161600	717619690	11860	11860	11860	11860	0
263	20241213	161500	717619690	11860	11860	11860	11860	0
264	20241213	161400	717619690	11860	11860	11860	11860	0
265	20241213	161300	717619690	11860	11860	11860	11860	0
266	20241213	161200	717619690	11860	11860	11860	11860	0
267	20241213	161100	717619690	11860	11860	11860	11860	0
268	20241213	161000	717619690	11860	11860	11860	11860	0
269	20241213	160900	717619690	11860	11860	11860	11860	0
270	20241213	160800	717619690	11860	11860	11860	11860	0
271	20241213	160700	717619690	11860	11860	11860	11860	0
272	20241213	160600	717619690	11860	11860	11860	11860	4543
273	20241213	160500	717619690	11860	11860	11860	11860	0
274	20241213	160400	717619690	11860	11860	11860	11860	0
275	20241213	160300	717619690	11860	11860	11860	11860	0
276	20241213	160200	717619690	11860	11860	11860	11860	0
277	20241213	160100	717619690	11860	11860	11860	11860	0
278	20241213	160000	717619690	11860	11860	11860	11860	0
279	20241213	155900	717619690	11860	11860	11860	11860	0
280	20241213	155800	717619690	11860	11860	11860	11860	0
281	20241213	155700	717619690	11860	11860	11860	11860	0
282	20241213	155600	717619690	11860	11860	11860	11860	0
283	20241213	155500	717619690	11860	11860	11860	11860	0
284	20241213	155400	717619690	11860	11860	11860	11860	0
285	20241213	155300	717619690	11860	11860	11860	11860	0
286	20241213	155200	717619690	11860	11860	11860	11860	0
287	20241213	155100	717619690	11860	11860	11860	11860	0
288	20241213	155000	717619690	11860	11860	11860	11860	0
289	20241213	154900	717619690	11860	11860	11860	11860	0
290	20241213	154800	717619690	11860	11860	11860	11860	0
291	20241213	154700	717619690	11860	11860	11860	11860	0
292	20241213	154600	717619690	11860	11860	11860	11860	0
293	20241213	154500	717619690	11860	11860	11860	11860	0
294	20241213	154400	717619690	11860	11860	11860	11860	0
295	20241213	154300	717619690	11860	11860	11860	11860	0
296	20241213	154200	717619690	11860	11860	11860	11860	0
297	20241213	154100	717619690	11860	11860	11860	11860	0
298	20241213	154000	717619690	11860	11860	11860	11860	0
299	20241213	153900	717619690	11860	11860	11860	11860	0
300	20241213	153800	717619690	11860	11860	11860	11860	0
301	20241213	153700	717619690	11860	11860	11860	11860	0
302	20241213	153600	717619690	11860	11860	11860	11860	4543
303	20241213	153500	717619690	11860	11860	11860	11860	0
304	20241213	153400	717619690	11860	11860	11860	11860	0
305	20241213	153300	717619690	11860	11860	11860	11860	0
306	20241213	153200	717619690	11860	11860	11860	11860	0
307	20241213	153100	717619690	11860	11860	11860	11860	0
308	20241213	153000	717619690	11860	11860	11860	11860	4543
309	20241213	152900	663739710	11870	11870	11870	11870	0
310	20241213	152800	663739710	11870	11870	11870	11870	0
311	20241213	152700	663739710	11870	11870	11870	11870	0
312	20241213	152600	663739710	11870	11870	11870	11870	0
313	20241213	152500	663739710	11870	11870	11870	11870	0
314	20241213	152400	663739710	11870	11870	11870	11870	0
315	20241213	152300	663739710	11870	11870	11870	11870	0
316	20241213	152200	663739710	11870	11870	11870	11870	0
317	20241213	152100	663739710	11870	11870	11870	11870	0
318	20241213	152000	663739710	11870	11870	11870	11870	0
319	20241213	151900	663739710	11870	11900	11900	11870	53
320	20241213	151800	663109040	11900	11880	11900	11880	42
321	20241213	151700	662609320	11880	11880	11890	11870	35
322	20241213	151600	662193560	11880	11880	11890	11880	338
323	20241213	151500	658178110	11880	11890	11890	11880	28
324	20241213	151400	657845430	11890	11890	11890	11880	60
325	20241213	151300	657132080	11890	11880	11890	11880	680
326	20241213	151200	649053280	11880	11880	11880	11870	109
327	20241213	151100	647758930	11880	11880	11880	11880	9
328	20241213	151000	647652010	11880	11880	11880	11870	373
329	20241213	150900	643224380	11880	11880	11880	11870	11
330	20241213	150800	643093720	11880	11890	11890	11870	131
331	20241213	150700	641537730	11890	11890	11890	11890	4
332	20241213	150600	641490170	11890	11890	11890	11890	105
333	20241213	150500	640241720	11890	11890	11890	11880	5
334	20241213	150400	640182280	11890	11890	11890	11880	367
335	20241213	150300	635822240	11890	11900	11900	11890	3
336	20241213	150200	635786550	11900	11900	11900	11900	816
337	20241213	150100	626076150	11900	11880	11900	11880	1052
338	20241213	150000	613560930	11870	11880	11880	11870	351
339	20241213	145900	609391350	11890	11890	11890	11890	162
340	20241213	145800	607465170	11880	11890	11890	11880	2
341	20241213	145700	607441400	11890	11890	11890	11890	75
342	20241213	145600	606549650	11890	11890	11890	11890	1508
343	20241213	145500	588619530	11880	11890	11890	11880	157
344	20241213	145400	586752970	11880	11880	11880	11880	0
345	20241213	145300	586752970	11880	11880	11880	11880	30
346	20241213	145200	586396570	11890	11880	11890	11880	585
347	20241213	145100	579446750	11870	11870	11870	11870	228
348	20241213	145000	576740390	11880	11880	11880	11880	228
349	20241213	144900	574031750	11880	11880	11880	11880	120
350	20241213	144800	572606150	11880	11880	11880	11880	300
351	20241213	144700	569042150	11880	11880	11880	11880	16
352	20241213	144600	568852070	11880	11880	11880	11880	194
353	20241213	144500	566547350	11880	11880	11880	11880	42
354	20241213	144400	566048390	11880	11880	11880	11880	0
355	20241213	144300	566048390	11880	11880	11880	11880	112
356	20241213	144200	564717830	11880	11880	11880	11870	592
357	20241213	144100	557684880	11870	11870	11870	11870	0
358	20241213	144000	557684880	11870	11890	11890	11870	741
359	20241213	143900	548884270	11880	11890	11890	11880	225
360	20241213	143800	546209180	11890	11890	11890	11890	35
361	20241213	143700	545793030	11900	11890	11900	11890	3
362	20241213	143600	545757350	11890	11890	11890	11890	0
363	20241213	143500	545757350	11890	11890	11890	11890	19
364	20241213	143400	545531440	11890	11890	11890	11890	31
365	20241213	143300	545162850	11890	11890	11890	11890	0
366	20241213	143200	545162850	11890	11890	11890	11890	21
367	20241213	143100	544913160	11890	11890	11890	11890	17
368	20241213	143000	544711030	11890	11890	11890	11890	530
369	20241213	142900	538409330	11890	11890	11890	11890	0
370	20241213	142800	538409330	11890	11890	11890	11890	0
371	20241213	142700	538409330	11890	11900	11900	11890	354
372	20241213	142600	534196960	11900	11890	11900	11890	579
373	20241213	142500	527307650	11880	11880	11880	11880	0
374	20241213	142400	527307650	11880	11880	11880	11880	0
375	20241213	142300	527307650	11880	11890	11890	11880	24
376	20241213	142200	527022420	11890	11890	11890	11890	6
377	20241213	142100	526951080	11890	11890	11890	11890	67
378	20241213	142000	526154450	11890	11890	11890	11890	0
379	20241213	141900	526154450	11890	11900	11900	11890	48
380	20241213	141800	525583720	11900	11900	11900	11900	21
381	20241213	141700	525333820	11890	11890	11890	11890	0
382	20241213	141600	525333820	11890	11890	11890	11890	29
383	20241213	141500	524989010	11890	11890	11890	11880	241
384	20241213	141400	522123940	11900	11900	11900	11900	0
385	20241213	141300	522123940	11900	11900	11900	11900	100
386	20241213	141200	520933940	11900	11900	11900	11900	133
387	20241213	141100	519351240	11900	11900	11900	11900	17
388	20241213	141000	519148940	11900	11900	11900	11900	52
389	20241213	140900	518530140	11900	11900	11900	11900	0
390	20241213	140800	518530140	11900	11900	11900	11900	129
391	20241213	140700	516995040	11910	11910	11910	11910	153
392	20241213	140600	515172810	11910	11910	11910	11910	0
393	20241213	140500	515172810	11910	11910	11910	11910	10
394	20241213	140400	515053710	11920	11920	11920	11920	30
395	20241213	140300	514696110	11920	11910	11920	11910	147
396	20241213	140200	512944010	11910	11910	11910	11910	0
397	20241213	140100	512944010	11910	11910	11910	11910	0
398	20241213	140000	512944010	11910	11910	11910	11910	29
399	20241213	135900	512598620	11920	11920	11920	11920	10
400	20241213	135800	512479420	11920	11920	11920	11920	312
401	20241213	135700	508760380	11930	11930	11930	11930	200
402	20241213	135600	506374380	11930	11940	11940	11930	72
403	20241213	135500	505515000	11930	11940	11940	11930	181
404	20241213	135400	503355660	11930	11930	11930	11930	15
405	20241213	135300	503176710	11930	11930	11930	11930	79
406	20241213	135200	502234240	11930	11930	11930	11930	6
407	20241213	135100	502162660	11930	11930	11930	11930	0
408	20241213	135000	502162660	11930	11940	11940	11930	24
409	20241213	134900	501876240	11930	11940	11940	11930	189
410	20241213	134800	499619880	11940	11940	11940	11940	1
411	20241213	134700	499607940	11940	11940	11940	11940	0
412	20241213	134600	499607940	11940	11940	11940	11940	64
413	20241213	134500	498843780	11930	11930	11930	11930	88
414	20241213	134400	497793940	11930	11930	11930	11930	0
415	20241213	134300	497793940	11930	11930	11930	11930	100
416	20241213	134200	496600940	11930	11930	11930	11930	16
417	20241213	134100	496410060	11940	11940	11940	11940	50
418	20241213	134000	495813060	11930	11930	11930	11930	10
419	20241213	133900	495693760	11930	11930	11930	11930	5
420	20241213	133800	495634110	11960	11960	11960	11960	0
421	20241213	133700	495634110	11960	11960	11960	11960	0
422	20241213	133600	495634110	11960	11960	11960	11960	2
423	20241213	133500	495610190	11960	11940	11960	11910	500
424	20241213	133400	489646260	11920	11920	11920	11920	0
425	20241213	133300	489646260	11920	11960	11960	11920	100
426	20241213	133200	488453230	11960	11960	11960	11960	98
427	20241213	133100	487281150	11980	11980	11980	11980	3
428	20241213	133000	487245210	11960	11970	11970	11960	366
429	20241213	132900	482866060	11980	11970	11980	11970	109
430	20241213	132800	481560750	11970	11970	11970	11970	29
431	20241213	132700	481213620	11970	11970	11970	11970	0
432	20241213	132600	481213620	11970	11980	11980	11970	67
433	20241213	132500	480411120	11980	11970	11980	11970	27
434	20241213	132400	480087920	11980	11980	11990	11980	749
435	20241213	132300	471108430	11990	11960	11990	11960	377
436	20241213	132200	466590830	11960	11960	11980	11960	829
437	20241213	132100	456662990	11950	11950	11950	11950	0
438	20241213	132000	456662990	11950	11970	11970	11950	15
439	20241213	131900	456483520	11950	11950	11970	11950	122
440	20241213	131800	455024450	11960	11960	11960	11950	767
441	20241213	131700	445851290	11950	11950	11950	11950	5
442	20241213	131600	445791540	11950	11950	11950	11950	0
443	20241213	131500	445791540	11950	11950	11950	11950	38
444	20241213	131400	445337440	11950	11930	11950	11930	402
445	20241213	131300	440533800	11930	11930	11930	11930	0
446	20241213	131200	440533800	11930	11930	11930	11930	71
447	20241213	131100	439686770	11930	11930	11930	11930	8
448	20241213	131000	439591330	11940	11940	11940	11940	10
449	20241213	130900	439471930	11940	11940	11940	11940	29
450	20241213	130800	439125670	11930	11920	11930	11920	31
451	20241213	130700	438756140	11920	11920	11920	11920	2
452	20241213	130600	438732300	11920	11930	11930	11910	92
453	20241213	130500	437636350	11920	11930	11930	11920	700
454	20241213	130400	429287350	11920	11940	11940	11920	1216
455	20241213	130300	414790710	11940	11940	11940	11940	0
456	20241213	130200	414790710	11940	11940	11940	11940	0
457	20241213	130100	414790710	11940	11940	11940	11940	271
458	20241213	130000	411554970	11940	11950	11950	11940	23
459	20241213	125900	411280330	11950	11950	11950	11950	0
460	20241213	125800	411280330	11950	11930	11950	11910	545
461	20241213	125700	404775100	11930	11940	11940	11930	180
462	20241213	125600	402626050	11940	11940	11950	11940	231
463	20241213	125500	399867900	11950	11950	11950	11950	11
464	20241213	125400	399736450	11950	11960	11960	11950	97
465	20241213	125300	398577280	11950	11960	11960	11950	20
466	20241213	125200	398338270	11950	11960	11960	11950	35
467	20241213	125100	397919960	11960	11960	11960	11960	150
468	20241213	125000	396125960	11960	11960	11960	11960	6
469	20241213	124900	396054200	11950	11960	11960	11950	312
470	20241213	124800	392322800	11960	11940	11960	11940	705
471	20241213	124700	383902360	11940	11940	11940	11940	101
472	20241213	124600	382696420	11930	11930	11930	11930	370
473	20241213	124500	378282320	11940	11920	11940	11920	49
474	20241213	124400	377698030	11930	11930	11930	11930	1
475	20241213	124300	377686100	11930	11930	11930	11930	0
476	20241213	124200	377686100	11930	11930	11930	11930	1
477	20241213	124100	377674170	11930	11950	11950	11880	1056
478	20241213	124000	365105200	11950	11930	11950	11920	426
479	20241213	123900	360022180	11930	11930	11930	11930	1
480	20241213	123800	360010250	11920	11920	11920	11920	11
481	20241213	123700	359879130	11920	11910	11920	11910	30
482	20241213	123600	359521820	11900	11930	11930	11900	43
483	20241213	123500	359009750	11920	11920	11920	11920	453
484	20241213	123400	353609990	11920	11900	11920	11900	46
485	20241213	123300	353062420	11920	11920	11920	11920	45
486	20241213	123200	352526020	11920	11920	11920	11920	32
487	20241213	123100	352144580	11920	11920	11920	11920	2
488	20241213	123000	352120740	11910	11910	11910	11910	29
489	20241213	122900	351775350	11920	11900	11920	11900	1188
490	20241213	122800	337616730	11910	11910	11910	11910	2
491	20241213	122700	337592910	11910	11900	11910	11900	171
492	20241213	122600	335557440	11900	11890	11900	11890	31
493	20241213	122500	335188840	11890	11900	11900	11890	17
494	20241213	122400	334986700	11900	11900	11900	11900	1
495	20241213	122300	334974800	11900	11890	11900	11890	26
496	20241213	122200	334665650	11890	11890	11900	11890	36
497	20241213	122100	334237590	11890	11900	11900	11890	107
498	20241213	122000	332964570	11920	11900	11920	11900	301
499	20241213	121900	329382650	11900	11920	11920	11900	1208
500	20241213	121800	315006830	11910	11910	11920	11910	43
501	20241213	121700	314494690	11920	11920	11920	11920	7
502	20241213	121600	314411250	11920	11920	11920	11920	0
503	20241213	121500	314411250	11920	11910	11920	11910	182
504	20241213	121400	312242110	11920	11910	11920	11910	13
505	20241213	121300	312087270	11910	11910	11910	11910	15
506	20241213	121200	311908620	11920	11920	11920	11920	2
507	20241213	121100	311884780	11920	11930	11930	11910	78
508	20241213	121000	310955300	11920	11920	11920	11920	50
509	20241213	120900	310359300	11920	11920	11920	11920	15
510	20241213	120800	310180500	11920	11920	11920	11920	95
511	20241213	120700	309048100	11920	11910	11920	11910	31
512	20241213	120600	308678880	11920	11920	11920	11920	11
513	20241213	120500	308547760	11910	11910	11910	11910	15
514	20241213	120400	308369110	11920	11920	11920	11920	2
515	20241213	120300	308345270	11910	11920	11920	11910	30
516	20241213	120200	307987960	11910	11910	11910	11910	19
517	20241213	120100	307761670	11910	11910	11910	11910	11
518	20241213	120000	307630660	11900	11910	11910	11900	21
519	20241213	115900	307380700	11910	11910	11920	11910	14
520	20241213	115800	307213950	11910	11910	11910	11910	2
521	20241213	115700	307190130	11900	11900	11900	11900	0
522	20241213	115600	307190130	11900	11920	11920	11900	405
523	20241213	115500	302363080	11910	11880	11910	11880	118
524	20241213	115400	300958240	11910	11880	11910	11880	470
525	20241213	115300	295363500	11880	11900	11900	11880	6
526	20241213	115200	295292200	11880	11880	11890	11870	201
527	20241213	115100	292902920	11880	11880	11880	11880	0
528	20241213	115000	292902920	11880	11880	11880	11880	15
529	20241213	114900	292724720	11870	11870	11870	11870	0
530	20241213	114800	292724720	11870	11890	11890	11870	75
531	20241213	114700	291833550	11890	11890	11890	11890	1
532	20241213	114600	291821660	11850	11880	11880	11850	2063
533	20241213	114500	267358570	11880	11870	11880	11870	37
534	20241213	114400	266919330	11870	11870	11880	11870	15
535	20241213	114300	266741270	11870	11880	11880	11870	2
536	20241213	114200	266717520	11870	11870	11880	11870	3
537	20241213	114100	266681900	11870	11870	11870	11870	57
538	20241213	114000	266005310	11880	11870	11880	11870	15
539	20241213	113900	265827250	11870	11870	11880	11870	3
540	20241213	113800	265791630	11870	11870	11880	11870	3
541	20241213	113700	265756010	11880	11870	11880	11870	32
542	20241213	113600	265376160	11870	11890	11890	11870	3
543	20241213	113500	265340510	11870	11870	11880	11870	30
544	20241213	113400	264984130	11870	11870	11880	11870	4
545	20241213	113300	264936630	11870	11890	11890	11870	2
546	20241213	113200	264912870	11870	11880	11880	11870	16
547	20241213	113100	264722800	11880	11880	11890	11880	3
548	20241213	113000	264687150	11880	11880	11880	11880	14
549	20241213	112900	264520830	11900	11880	11900	11880	7
550	20241213	112800	264437650	11880	11890	11890	11880	44
551	20241213	112700	263914860	11880	11890	11890	11880	5
552	20241213	112600	263855420	11900	11890	11900	11880	33
553	20241213	112500	263463040	11880	11880	11890	11880	59
554	20241213	112400	262761860	11860	11860	11870	11860	16
555	20241213	112300	262571960	11890	11860	11890	11860	4
556	20241213	112200	262524460	11890	11880	11900	11860	7
557	20241213	112100	262441320	11860	11890	11890	11860	202
558	20241213	112000	260040940	11890	11890	11900	11890	3
559	20241213	111900	260005260	11890	11900	11910	11890	15
560	20241213	111800	259826760	11900	11890	11910	11890	94
561	20241213	111700	258708470	11890	11880	11890	11880	11
562	20241213	111600	258577690	11890	11880	11890	11880	16
563	20241213	111500	258387570	11900	11900	11900	11900	1
564	20241213	111400	258375670	11910	11910	11910	11910	3
565	20241213	111300	258339940	11910	11910	11910	11910	0
566	20241213	111200	258339940	11910	11900	11910	11900	82
567	20241213	111100	257363440	11920	11920	11920	11920	0
568	20241213	111000	257363440	11920	11920	11920	11920	1
569	20241213	110900	257351520	11890	11870	11890	11870	272
570	20241213	110800	254119200	11860	11860	11860	11860	15
571	20241213	110700	253941300	11870	11870	11870	11860	65
572	20241213	110600	253170230	11880	11880	11880	11880	1
573	20241213	110500	253158350	11880	11880	11880	11880	5
574	20241213	110400	253098950	11880	11860	11880	11860	15
575	20241213	110300	252921020	11870	11870	11870	11870	54
576	20241213	110200	252280040	11870	11870	11870	11870	0
577	20241213	110100	252280040	11870	11870	11870	11870	74
578	20241213	110000	251401660	11860	11860	11860	11860	0
579	20241213	105900	251401660	11860	11870	11870	11860	15
580	20241213	105800	251223740	11880	11870	11880	11870	45
581	20241213	105700	250689580	11880	11880	11880	11880	0
582	20241213	105600	250689580	11880	11870	11880	11870	25
583	20241213	105500	250392810	11880	11890	11890	11880	10
584	20241213	105400	250274000	11880	11890	11890	11880	105
585	20241213	105300	249026300	11920	11910	11920	11910	31
586	20241213	105200	248657080	11910	11910	11910	11910	45
587	20241213	105100	248121130	11900	11860	11920	11860	2530
588	20241213	105000	218037610	11860	11860	11860	11860	3
589	20241213	104900	218002030	11850	11850	11850	11850	28
590	20241213	104800	217670230	11850	11850	11860	11850	8
591	20241213	104700	217575420	11850	11860	11860	11850	111
592	20241213	104600	216260060	11850	11850	11850	11850	1
593	20241213	104500	216248210	11860	11850	11860	11850	92
594	20241213	104400	215157590	11860	11860	11860	11860	133
595	20241213	104300	213580210	11850	11850	11850	11850	88
596	20241213	104200	212537410	11850	11850	11850	11850	351
597	20241213	104100	208378060	11850	11850	11850	11850	1
598	20241213	104000	208366210	11860	11850	11860	11850	53
599	20241213	103900	207737760	11860	11850	11860	11850	301
600	20241213	103800	204170900	11850	11830	11850	11820	272
601	20241213	103700	200955120	11840	11840	11840	11840	41
602	20241213	103600	200469680	11840	11840	11840	11840	1
603	20241213	103500	200457840	11850	11840	11850	11840	377
604	20241213	103400	195990510	11840	11840	11840	11840	1
605	20241213	103300	195978670	11830	11830	11830	11830	51
606	20241213	103200	195375340	11830	11830	11830	11830	0
607	20241213	103100	195375340	11830	11830	11830	11830	1
608	20241213	103000	195363510	11840	11830	11840	11830	79
609	20241213	102900	194428450	11840	11830	11840	11820	564
610	20241213	102800	187755570	11820	11810	11820	11810	174
611	20241213	102700	185699880	11810	11820	11820	11810	16
612	20241213	102600	185510910	11820	11810	11820	11810	30
613	20241213	102500	185156600	11820	11810	11820	11810	588
614	20241213	102400	178211420	11790	11790	11790	11790	10
615	20241213	102300	178093520	11800	11810	11810	11800	3
616	20241213	102200	178058110	11800	11800	11800	11800	30
617	20241213	102100	177704110	11810	11800	11810	11800	22
618	20241213	102000	177444500	11800	11800	11800	11800	1
619	20241213	101900	177432700	11790	11780	11790	11780	27
620	20241213	101800	177114490	11790	11790	11790	11790	15
621	20241213	101700	176937640	11790	11790	11790	11790	29
622	20241213	101600	176595730	11780	11780	11780	11780	2
623	20241213	101500	176572170	11790	11780	11790	11780	15
624	20241213	101400	176395440	11780	11790	11790	11780	31
625	20241213	101300	176030240	11780	11780	11780	11780	0
626	20241213	101200	176030240	11780	11790	11790	11780	101
627	20241213	101100	174840450	11790	11790	11790	11790	12
628	20241213	101000	174698970	11800	11800	11800	11800	16
629	20241213	100900	174510170	11800	11800	11800	11800	11
630	20241213	100800	174380370	11790	11780	11790	11780	310
631	20241213	100700	170725670	11780	11780	11780	11780	388
632	20241213	100600	166155030	11810	11790	11810	11790	12
633	20241213	100500	166013510	11800	11800	11800	11800	29
634	20241213	100400	165671310	11780	11780	11780	11780	755
635	20241213	100300	156777410	11780	11810	11810	11780	248
636	20241213	100200	153855890	11810	11800	11810	11800	500
637	20241213	100100	147950900	11800	11800	11800	11800	130
638	20241213	100000	146416900	11800	11800	11800	11800	0
639	20241213	095900	146416900	11800	11790	11800	11790	294
640	20241213	095800	142948120	11800	11800	11800	11800	1
641	20241213	095700	142936320	11780	11780	11780	11780	0
642	20241213	095600	142936320	11780	11800	11800	11780	125
643	20241213	095500	141463760	11800	11800	11800	11800	15
644	20241213	095400	141286760	11800	11800	11800	11800	101
645	20241213	095300	140094960	11790	11790	11790	11790	36
646	20241213	095200	139670520	11780	11790	11790	11780	94
647	20241213	095100	138563150	11790	11790	11790	11770	96
648	20241213	095000	137433050	11780	11790	11790	11780	14
649	20241213	094900	137268120	11790	11790	11790	11790	0
650	20241213	094800	137268120	11790	11790	11790	11790	16
651	20241213	094700	137079480	11800	11800	11800	11800	2
652	20241213	094600	137055880	11810	11780	11810	11780	110
653	20241213	094500	135758340	11780	11770	11780	11760	166
654	20241213	094400	133804650	11760	11770	11770	11760	32
655	20241213	094300	133428320	11770	11790	11790	11770	372
656	20241213	094200	129043300	11800	11810	11810	11790	28
657	20241213	094100	128713040	11810	11810	11810	11810	13
658	20241213	094000	128559510	11820	11800	11820	11800	432
659	20241213	093900	123461020	11810	11810	11810	11790	37
660	20241213	093800	123024480	11800	11810	11810	11800	30
661	20241213	093700	122670450	11810	11790	11820	11790	3
662	20241213	093600	122635030	11800	11810	11810	11800	7
663	20241213	093500	122552420	11810	11810	11810	11810	211
664	20241213	093400	120060510	11810	11800	11810	11800	39
665	20241213	093300	119600300	11800	11800	11800	11800	6
666	20241213	093200	119529500	11800	11790	11800	11770	953
667	20241213	093100	108294420	11780	11800	11800	11780	123
668	20241213	093000	106844250	11800	11810	11810	11790	28
669	20241213	092900	106513810	11820	11820	11820	11820	3
670	20241213	092800	106478350	11820	11820	11820	11820	1
671	20241213	092700	106466530	11820	11810	11820	11810	27
672	20241213	092600	106147640	11820	11780	11820	11780	435
673	20241213	092500	101014760	11780	11780	11780	11740	1848
674	20241213	092400	79272460	11780	11780	11780	11780	210
675	20241213	092300	76798660	11800	11800	11800	11800	8
676	20241213	092200	76704260	11790	11810	11810	11790	38
677	20241213	092100	76256060	11820	11820	11820	11820	2
678	20241213	092000	76232420	11820	11810	11820	11790	1006
679	20241213	091900	64356970	11820	11820	11820	11820	104
680	20241213	091800	63127690	11820	11820	11830	11820	62
681	20241213	091700	62394840	11830	11820	11830	11820	501
682	20241213	091600	56473010	11820	11820	11820	11820	12
683	20241213	091500	56331170	11830	11810	11830	11810	35
684	20241213	091400	55917200	11810	11800	11820	11800	140
685	20241213	091300	54264670	11800	11800	11800	11800	4
686	20241213	091200	54217470	11790	11780	11790	11780	48
687	20241213	091100	53651990	11780	11780	11780	11770	1000
688	20241213	091000	41881620	11780	11830	11830	11780	37
689	20241213	090900	41445490	11780	11800	11840	11780	55
690	20241213	090800	40797190	11840	11840	11840	11840	1
691	20241213	090700	40785350	11850	11830	11860	11780	837
692	20241213	090600	30896090	11870	11820	11870	11820	156
693	20241213	090500	29049660	11870	11870	11870	11870	200
694	20241213	090400	26675660	11870	11860	11870	11860	201
695	20241213	090300	24291790	11860	11830	11860	11830	1072
696	20241213	090200	11588560	11830	11820	11830	11820	91
697	20241213	090100	10512810	11810	11770	11810	11770	74
698	20241213	090000	9639070	11780	11780	11780	11780	717