KissMeData/381970/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212100	720844600	12440	12440	12440	12440	3386
3	20241212	212000	720844600	12440	12440	12440	12440	0
4	20241212	211900	720844600	12440	12440	12440	12440	0
5	20241212	211800	720844600	12440	12440	12440	12440	0
6	20241212	211700	720844600	12440	12440	12440	12440	0
7	20241212	211600	720844600	12440	12440	12440	12440	0
8	20241212	211500	720844600	12440	12440	12440	12440	0
9	20241212	211400	720844600	12440	12440	12440	12440	0
10	20241212	211300	720844600	12440	12440	12440	12440	0
11	20241212	211200	720844600	12440	12440	12440	12440	0
12	20241212	211100	720844600	12440	12440	12440	12440	0
13	20241212	211000	720844600	12440	12440	12440	12440	0
14	20241212	210900	720844600	12440	12440	12440	12440	0
15	20241212	210800	720844600	12440	12440	12440	12440	0
16	20241212	210700	720844600	12440	12440	12440	12440	0
17	20241212	210600	720844600	12440	12440	12440	12440	0
18	20241212	210500	720844600	12440	12440	12440	12440	0
19	20241212	210400	720844600	12440	12440	12440	12440	0
20	20241212	210300	720844600	12440	12440	12440	12440	0
21	20241212	210200	720844600	12440	12440	12440	12440	0
22	20241212	210100	720844600	12440	12440	12440	12440	0
23	20241212	210000	720844600	12440	12440	12440	12440	0
24	20241212	205900	720844600	12440	12440	12440	12440	0
25	20241212	205800	720844600	12440	12440	12440	12440	0
26	20241212	205700	720844600	12440	12440	12440	12440	0
27	20241212	205600	720844600	12440	12440	12440	12440	0
28	20241212	205500	720844600	12440	12440	12440	12440	0
29	20241212	205400	720844600	12440	12440	12440	12440	0
30	20241212	205300	720844600	12440	12440	12440	12440	0
31	20241212	205200	720844600	12440	12440	12440	12440	0
32	20241212	205100	720844600	12440	12440	12440	12440	3386
33	20241212	205000	720844600	12440	12440	12440	12440	0
34	20241212	204900	720844600	12440	12440	12440	12440	0
35	20241212	204800	720844600	12440	12440	12440	12440	0
36	20241212	204700	720844600	12440	12440	12440	12440	0
37	20241212	204600	720844600	12440	12440	12440	12440	0
38	20241212	204500	720844600	12440	12440	12440	12440	0
39	20241212	204400	720844600	12440	12440	12440	12440	0
40	20241212	204300	720844600	12440	12440	12440	12440	0
41	20241212	204200	720844600	12440	12440	12440	12440	0
42	20241212	204100	720844600	12440	12440	12440	12440	0
43	20241212	204000	720844600	12440	12440	12440	12440	0
44	20241212	203900	720844600	12440	12440	12440	12440	0
45	20241212	203800	720844600	12440	12440	12440	12440	0
46	20241212	203700	720844600	12440	12440	12440	12440	0
47	20241212	203600	720844600	12440	12440	12440	12440	0
48	20241212	203500	720844600	12440	12440	12440	12440	0
49	20241212	203400	720844600	12440	12440	12440	12440	0
50	20241212	203300	720844600	12440	12440	12440	12440	0
51	20241212	203200	720844600	12440	12440	12440	12440	0
52	20241212	203100	720844600	12440	12440	12440	12440	0
53	20241212	203000	720844600	12440	12440	12440	12440	0
54	20241212	202900	720844600	12440	12440	12440	12440	0
55	20241212	202800	720844600	12440	12440	12440	12440	0
56	20241212	202700	720844600	12440	12440	12440	12440	0
57	20241212	202600	720844600	12440	12440	12440	12440	0
58	20241212	202500	720844600	12440	12440	12440	12440	0
59	20241212	202400	720844600	12440	12440	12440	12440	0
60	20241212	202300	720844600	12440	12440	12440	12440	0
61	20241212	202200	720844600	12440	12440	12440	12440	0
62	20241212	202100	720844600	12440	12440	12440	12440	3386
63	20241212	202000	720844600	12440	12440	12440	12440	0
64	20241212	201900	720844600	12440	12440	12440	12440	0
65	20241212	201800	720844600	12440	12440	12440	12440	0
66	20241212	201700	720844600	12440	12440	12440	12440	0
67	20241212	201600	720844600	12440	12440	12440	12440	0
68	20241212	201500	720844600	12440	12440	12440	12440	0
69	20241212	201400	720844600	12440	12440	12440	12440	0
70	20241212	201300	720844600	12440	12440	12440	12440	0
71	20241212	201200	720844600	12440	12440	12440	12440	0
72	20241212	201100	720844600	12440	12440	12440	12440	0
73	20241212	201000	720844600	12440	12440	12440	12440	0
74	20241212	200900	720844600	12440	12440	12440	12440	0
75	20241212	200800	720844600	12440	12440	12440	12440	0
76	20241212	200700	720844600	12440	12440	12440	12440	0
77	20241212	200600	720844600	12440	12440	12440	12440	0
78	20241212	200500	720844600	12440	12440	12440	12440	0
79	20241212	200400	720844600	12440	12440	12440	12440	0
80	20241212	200300	720844600	12440	12440	12440	12440	0
81	20241212	200200	720844600	12440	12440	12440	12440	0
82	20241212	200100	720844600	12440	12440	12440	12440	0
83	20241212	200000	720844600	12440	12440	12440	12440	0
84	20241212	195900	720844600	12440	12440	12440	12440	0
85	20241212	195800	720844600	12440	12440	12440	12440	0
86	20241212	195700	720844600	12440	12440	12440	12440	0
87	20241212	195600	720844600	12440	12440	12440	12440	0
88	20241212	195500	720844600	12440	12440	12440	12440	0
89	20241212	195400	720844600	12440	12440	12440	12440	0
90	20241212	195300	720844600	12440	12440	12440	12440	0
91	20241212	195200	720844600	12440	12440	12440	12440	0
92	20241212	195100	720844600	12440	12440	12440	12440	3386
93	20241212	195000	720844600	12440	12440	12440	12440	0
94	20241212	194900	720844600	12440	12440	12440	12440	0
95	20241212	194800	720844600	12440	12440	12440	12440	0
96	20241212	194700	720844600	12440	12440	12440	12440	0
97	20241212	194600	720844600	12440	12440	12440	12440	0
98	20241212	194500	720844600	12440	12440	12440	12440	0
99	20241212	194400	720844600	12440	12440	12440	12440	0
100	20241212	194300	720844600	12440	12440	12440	12440	0
101	20241212	194200	720844600	12440	12440	12440	12440	0
102	20241212	194100	720844600	12440	12440	12440	12440	0
103	20241212	194000	720844600	12440	12440	12440	12440	0
104	20241212	193900	720844600	12440	12440	12440	12440	0
105	20241212	193800	720844600	12440	12440	12440	12440	0
106	20241212	193700	720844600	12440	12440	12440	12440	0
107	20241212	193600	720844600	12440	12440	12440	12440	0
108	20241212	193500	720844600	12440	12440	12440	12440	0
109	20241212	193400	720844600	12440	12440	12440	12440	0
110	20241212	193300	720844600	12440	12440	12440	12440	0
111	20241212	193200	720844600	12440	12440	12440	12440	0
112	20241212	193100	720844600	12440	12440	12440	12440	0
113	20241212	193000	720844600	12440	12440	12440	12440	0
114	20241212	192900	720844600	12440	12440	12440	12440	0
115	20241212	192800	720844600	12440	12440	12440	12440	0
116	20241212	192700	720844600	12440	12440	12440	12440	0
117	20241212	192600	720844600	12440	12440	12440	12440	0
118	20241212	192500	720844600	12440	12440	12440	12440	0
119	20241212	192400	720844600	12440	12440	12440	12440	0
120	20241212	192300	720844600	12440	12440	12440	12440	0
121	20241212	192200	720844600	12440	12440	12440	12440	0
122	20241212	192100	720844600	12440	12440	12440	12440	3386
123	20241212	192000	720844600	12440	12440	12440	12440	0
124	20241212	191900	720844600	12440	12440	12440	12440	0
125	20241212	191800	720844600	12440	12440	12440	12440	0
126	20241212	191700	720844600	12440	12440	12440	12440	0
127	20241212	191600	720844600	12440	12440	12440	12440	0
128	20241212	191500	720844600	12440	12440	12440	12440	0
129	20241212	191400	720844600	12440	12440	12440	12440	0
130	20241212	191300	720844600	12440	12440	12440	12440	0
131	20241212	191200	720844600	12440	12440	12440	12440	0
132	20241212	191100	720844600	12440	12440	12440	12440	0
133	20241212	191000	720844600	12440	12440	12440	12440	0
134	20241212	190900	720844600	12440	12440	12440	12440	0
135	20241212	190800	720844600	12440	12440	12440	12440	0
136	20241212	190700	720844600	12440	12440	12440	12440	0
137	20241212	190600	720844600	12440	12440	12440	12440	0
138	20241212	190500	720844600	12440	12440	12440	12440	0
139	20241212	190400	720844600	12440	12440	12440	12440	0
140	20241212	190300	720844600	12440	12440	12440	12440	0
141	20241212	190200	720844600	12440	12440	12440	12440	0
142	20241212	190100	720844600	12440	12440	12440	12440	0
143	20241212	190000	720844600	12440	12440	12440	12440	0
144	20241212	185900	720844600	12440	12440	12440	12440	0
145	20241212	185800	720844600	12440	12440	12440	12440	0
146	20241212	185700	720844600	12440	12440	12440	12440	0
147	20241212	185600	720844600	12440	12440	12440	12440	0
148	20241212	185500	720844600	12440	12440	12440	12440	0
149	20241212	185400	720844600	12440	12440	12440	12440	0
150	20241212	185300	720844600	12440	12440	12440	12440	0
151	20241212	185200	720844600	12440	12440	12440	12440	0
152	20241212	185100	720844600	12440	12440	12440	12440	3386
153	20241212	185000	720844600	12440	12440	12440	12440	0
154	20241212	184900	720844600	12440	12440	12440	12440	0
155	20241212	184800	720844600	12440	12440	12440	12440	0
156	20241212	184700	720844600	12440	12440	12440	12440	0
157	20241212	184600	720844600	12440	12440	12440	12440	0
158	20241212	184500	720844600	12440	12440	12440	12440	0
159	20241212	184400	720844600	12440	12440	12440	12440	0
160	20241212	184300	720844600	12440	12440	12440	12440	0
161	20241212	184200	720844600	12440	12440	12440	12440	0
162	20241212	184100	720844600	12440	12440	12440	12440	0
163	20241212	184000	720844600	12440	12440	12440	12440	0
164	20241212	183900	720844600	12440	12440	12440	12440	0
165	20241212	183800	720844600	12440	12440	12440	12440	0
166	20241212	183700	720844600	12440	12440	12440	12440	0
167	20241212	183600	720844600	12440	12440	12440	12440	0
168	20241212	183500	720844600	12440	12440	12440	12440	0
169	20241212	183400	720844600	12440	12440	12440	12440	0
170	20241212	183300	720844600	12440	12440	12440	12440	0
171	20241212	183200	720844600	12440	12440	12440	12440	0
172	20241212	183100	720844600	12440	12440	12440	12440	0
173	20241212	183000	720844600	12440	12440	12440	12440	0
174	20241212	182900	720844600	12440	12440	12440	12440	0
175	20241212	182800	720844600	12440	12440	12440	12440	0
176	20241212	182700	720844600	12440	12440	12440	12440	0
177	20241212	182600	720844600	12440	12440	12440	12440	0
178	20241212	182500	720844600	12440	12440	12440	12440	0
179	20241212	182400	720844600	12440	12440	12440	12440	0
180	20241212	182300	720844600	12440	12440	12440	12440	0
181	20241212	182200	720844600	12440	12440	12440	12440	0
182	20241212	182100	720844600	12440	12440	12440	12440	3386
183	20241212	182000	720844600	12440	12440	12440	12440	0
184	20241212	181900	720844600	12440	12440	12440	12440	0
185	20241212	181800	720844600	12440	12440	12440	12440	0
186	20241212	181700	720844600	12440	12440	12440	12440	0
187	20241212	181600	720844600	12440	12440	12440	12440	0
188	20241212	181500	720844600	12440	12440	12440	12440	0
189	20241212	181400	720844600	12440	12440	12440	12440	0
190	20241212	181300	720844600	12440	12440	12440	12440	0
191	20241212	181200	720844600	12440	12440	12440	12440	0
192	20241212	181100	720844600	12440	12440	12440	12440	0
193	20241212	181000	720844600	12440	12440	12440	12440	0
194	20241212	180900	720844600	12440	12440	12440	12440	0
195	20241212	180800	720844600	12440	12440	12440	12440	0
196	20241212	180700	720844600	12440	12440	12440	12440	0
197	20241212	180600	720844600	12440	12440	12440	12440	0
198	20241212	180500	720844600	12440	12440	12440	12440	0
199	20241212	180400	720844600	12440	12440	12440	12440	0
200	20241212	180300	720844600	12440	12440	12440	12440	0
201	20241212	180200	720844600	12440	12440	12440	12440	0
202	20241212	180100	720844600	12440	12440	12440	12440	0
203	20241212	180000	720844600	12440	12440	12440	12440	0
204	20241212	175900	720844600	12440	12440	12440	12440	0
205	20241212	175800	720844600	12440	12440	12440	12440	0
206	20241212	175700	720844600	12440	12440	12440	12440	0
207	20241212	175600	720844600	12440	12440	12440	12440	0
208	20241212	175500	720844600	12440	12440	12440	12440	0
209	20241212	175400	720844600	12440	12440	12440	12440	0
210	20241212	175300	720844600	12440	12440	12440	12440	0
211	20241212	175200	720844600	12440	12440	12440	12440	0
212	20241212	175100	720844600	12440	12440	12440	12440	3386
213	20241212	175000	720844600	12440	12440	12440	12440	0
214	20241212	174900	720844600	12440	12440	12440	12440	0
215	20241212	174800	720844600	12440	12440	12440	12440	0
216	20241212	174700	720844600	12440	12440	12440	12440	0
217	20241212	174600	720844600	12440	12440	12440	12440	0
218	20241212	174500	720844600	12440	12440	12440	12440	0
219	20241212	174400	720844600	12440	12440	12440	12440	0
220	20241212	174300	720844600	12440	12440	12440	12440	0
221	20241212	174200	720844600	12440	12440	12440	12440	0
222	20241212	174100	720844600	12440	12440	12440	12440	0
223	20241212	174000	720844600	12440	12440	12440	12440	0
224	20241212	173900	720844600	12440	12440	12440	12440	0
225	20241212	173800	720844600	12440	12440	12440	12440	0
226	20241212	173700	720844600	12440	12440	12440	12440	0
227	20241212	173600	720844600	12440	12440	12440	12440	0
228	20241212	173500	720844600	12440	12440	12440	12440	0
229	20241212	173400	720844600	12440	12440	12440	12440	0
230	20241212	173300	720844600	12440	12440	12440	12440	0
231	20241212	173200	720844600	12440	12440	12440	12440	0
232	20241212	173100	720844600	12440	12440	12440	12440	0
233	20241212	173000	720844600	12440	12440	12440	12440	0
234	20241212	172900	720844600	12440	12440	12440	12440	0
235	20241212	172800	720844600	12440	12440	12440	12440	0
236	20241212	172700	720844600	12440	12440	12440	12440	0
237	20241212	172600	720844600	12440	12440	12440	12440	0
238	20241212	172500	720844600	12440	12440	12440	12440	0
239	20241212	172400	720844600	12440	12440	12440	12440	0
240	20241212	172300	720844600	12440	12440	12440	12440	0
241	20241212	172200	720844600	12440	12440	12440	12440	0
242	20241212	172100	720844600	12440	12440	12440	12440	3386
243	20241212	172000	720844600	12440	12440	12440	12440	0
244	20241212	171900	720844600	12440	12440	12440	12440	0
245	20241212	171800	720844600	12440	12440	12440	12440	0
246	20241212	171700	720844600	12440	12440	12440	12440	0
247	20241212	171600	720844600	12440	12440	12440	12440	0
248	20241212	171500	720844600	12440	12440	12440	12440	0
249	20241212	171400	720844600	12440	12440	12440	12440	0
250	20241212	171300	720844600	12440	12440	12440	12440	0
251	20241212	171200	720844600	12440	12440	12440	12440	0
252	20241212	171100	720844600	12440	12440	12440	12440	0
253	20241212	171000	720844600	12440	12440	12440	12440	0
254	20241212	170900	720844600	12440	12440	12440	12440	0
255	20241212	170800	720844600	12440	12440	12440	12440	0
256	20241212	170700	720844600	12440	12440	12440	12440	0
257	20241212	170600	720844600	12440	12440	12440	12440	0
258	20241212	170500	720844600	12440	12440	12440	12440	0
259	20241212	170400	720844600	12440	12440	12440	12440	0
260	20241212	170300	720844600	12440	12440	12440	12440	0
261	20241212	170200	720844600	12440	12440	12440	12440	0
262	20241212	170100	720844600	12440	12440	12440	12440	0
263	20241212	170000	720844600	12440	12440	12440	12440	0
264	20241212	165900	720844600	12440	12440	12440	12440	0
265	20241212	165800	720844600	12440	12440	12440	12440	0
266	20241212	165700	720844600	12440	12440	12440	12440	0
267	20241212	165600	720844600	12440	12440	12440	12440	0
268	20241212	165500	720844600	12440	12440	12440	12440	0
269	20241212	165400	720844600	12440	12440	12440	12440	0
270	20241212	165300	720844600	12440	12440	12440	12440	0
271	20241212	165200	720844600	12440	12440	12440	12440	0
272	20241212	165100	720844600	12440	12440	12440	12440	3386
273	20241212	165000	720844600	12440	12440	12440	12440	0
274	20241212	164900	720844600	12440	12440	12440	12440	0
275	20241212	164800	720844600	12440	12440	12440	12440	0
276	20241212	164700	720844600	12440	12440	12440	12440	0
277	20241212	164600	720844600	12440	12440	12440	12440	0
278	20241212	164500	720844600	12440	12440	12440	12440	0
279	20241212	164400	720844600	12440	12440	12440	12440	0
280	20241212	164300	720844600	12440	12440	12440	12440	0
281	20241212	164200	720844600	12440	12440	12440	12440	0
282	20241212	164100	720844600	12440	12440	12440	12440	0
283	20241212	164000	720844600	12440	12440	12440	12440	0
284	20241212	163900	720844600	12440	12440	12440	12440	0
285	20241212	163800	720844600	12440	12440	12440	12440	0
286	20241212	163700	720844600	12440	12440	12440	12440	0
287	20241212	163600	720844600	12440	12440	12440	12440	0
288	20241212	163500	720844600	12440	12440	12440	12440	0
289	20241212	163400	720844600	12440	12440	12440	12440	0
290	20241212	163300	720844600	12440	12440	12440	12440	0
291	20241212	163200	720844600	12440	12440	12440	12440	0
292	20241212	163100	720844600	12440	12440	12440	12440	0
293	20241212	163000	720844600	12440	12440	12440	12440	0
294	20241212	162900	720844600	12440	12440	12440	12440	0
295	20241212	162800	720844600	12440	12440	12440	12440	0
296	20241212	162700	720844600	12440	12440	12440	12440	0
297	20241212	162600	720844600	12440	12440	12440	12440	0
298	20241212	162500	720844600	12440	12440	12440	12440	0
299	20241212	162400	720844600	12440	12440	12440	12440	0
300	20241212	162300	720844600	12440	12440	12440	12440	0
301	20241212	162200	720844600	12440	12440	12440	12440	0
302	20241212	162100	720844600	12440	12440	12440	12440	3386
303	20241212	162000	720844600	12440	12440	12440	12440	0
304	20241212	161900	720844600	12440	12440	12440	12440	0
305	20241212	161800	720844600	12440	12440	12440	12440	0
306	20241212	161700	720844600	12440	12440	12440	12440	0
307	20241212	161600	720844600	12440	12440	12440	12440	0
308	20241212	161500	720844600	12440	12440	12440	12440	0
309	20241212	161400	720844600	12440	12440	12440	12440	0
310	20241212	161300	720844600	12440	12440	12440	12440	0
311	20241212	161200	720844600	12440	12440	12440	12440	0
312	20241212	161100	720844600	12440	12440	12440	12440	0
313	20241212	161000	720844600	12440	12440	12440	12440	0
314	20241212	160900	720844600	12440	12440	12440	12440	0
315	20241212	160800	720844600	12440	12440	12440	12440	0
316	20241212	160700	720844600	12440	12440	12440	12440	0
317	20241212	160600	720844600	12440	12440	12440	12440	0
318	20241212	160500	720844600	12440	12440	12440	12440	0
319	20241212	160400	720844600	12440	12440	12440	12440	0
320	20241212	160300	720844600	12440	12440	12440	12440	0
321	20241212	160200	720844600	12440	12440	12440	12440	0
322	20241212	160100	720844600	12440	12440	12440	12440	0
323	20241212	160000	720844600	12440	12440	12440	12440	0
324	20241212	155900	720844600	12440	12440	12440	12440	0
325	20241212	155800	720844600	12440	12440	12440	12440	0
326	20241212	155700	720844600	12440	12440	12440	12440	0
327	20241212	155600	720844600	12440	12440	12440	12440	0
328	20241212	155500	720844600	12440	12440	12440	12440	0
329	20241212	155400	720844600	12440	12440	12440	12440	0
330	20241212	155300	720844600	12440	12440	12440	12440	0
331	20241212	155200	720844600	12440	12440	12440	12440	0
332	20241212	155100	720844600	12440	12440	12440	12440	3386
333	20241212	155000	720844600	12440	12440	12440	12440	0
334	20241212	154900	720844600	12440	12440	12440	12440	0
335	20241212	154800	720844600	12440	12440	12440	12440	0
336	20241212	154700	720844600	12440	12440	12440	12440	0
337	20241212	154600	720844600	12440	12440	12440	12440	0
338	20241212	154500	720844600	12440	12440	12440	12440	0
339	20241212	154400	720844600	12440	12440	12440	12440	0
340	20241212	154300	720844600	12440	12440	12440	12440	0
341	20241212	154200	720844600	12440	12440	12440	12440	0
342	20241212	154100	720844600	12440	12440	12440	12440	0
343	20241212	154000	720844600	12440	12440	12440	12440	0
344	20241212	153900	720844600	12440	12440	12440	12440	0
345	20241212	153800	720844600	12440	12440	12440	12440	0
346	20241212	153700	720844600	12440	12440	12440	12440	0
347	20241212	153600	720844600	12440	12440	12440	12440	0
348	20241212	153500	720844600	12440	12440	12440	12440	0
349	20241212	153400	720844600	12440	12440	12440	12440	0
350	20241212	153300	720844600	12440	12440	12440	12440	0
351	20241212	153200	720844600	12440	12440	12440	12440	0
352	20241212	153100	720844600	12440	12440	12440	12440	0
353	20241212	153000	720844600	12440	12440	12440	12440	3386
354	20241212	152900	678722760	12410	12410	12410	12410	0
355	20241212	152800	678722760	12410	12410	12410	12410	0
356	20241212	152700	678722760	12410	12410	12410	12410	0
357	20241212	152600	678722760	12410	12410	12410	12410	0
358	20241212	152500	678722760	12410	12410	12410	12410	0
359	20241212	152400	678722760	12410	12410	12410	12410	0
360	20241212	152300	678722760	12410	12410	12410	12410	0
361	20241212	152200	678722760	12410	12410	12410	12410	0
362	20241212	152100	678722760	12410	12410	12410	12410	0
363	20241212	152000	678722760	12410	12410	12410	12410	0
364	20241212	151900	678722760	12410	12360	12410	12360	239
365	20241212	151800	675761290	12390	12350	12390	12350	140
366	20241212	151700	674030480	12360	12350	12390	12350	125
367	20241212	151600	672486000	12360	12360	12400	12360	88
368	20241212	151500	671398160	12360	12410	12410	12360	311
369	20241212	151400	667542600	12410	12410	12410	12410	417
370	20241212	151300	662367630	12410	12400	12420	12400	1277
371	20241212	151200	646523010	12400	12360	12400	12350	210
372	20241212	151100	643921780	12370	12390	12410	12370	343
373	20241212	151000	639669130	12390	12390	12390	12390	26
374	20241212	150900	639346990	12340	12360	12390	12340	313
375	20241212	150800	635475740	12360	12370	12380	12360	193
376	20241212	150700	633088870	12350	12340	12370	12340	193
377	20241212	150600	630704910	12380	12340	12380	12340	212
378	20241212	150500	628087140	12340	12380	12380	12340	391
379	20241212	150400	623252120	12370	12360	12370	12340	283
380	20241212	150300	619755360	12360	12360	12370	12360	168
381	20241212	150200	617678870	12370	12360	12370	12340	282
382	20241212	150100	614195710	12360	12350	12360	12340	232
383	20241212	150000	611332470	12350	12340	12360	12340	208
384	20241212	145900	608765350	12360	12340	12360	12340	215
385	20241212	145800	606111750	12350	12350	12360	12340	279
386	20241212	145700	602667750	12350	12350	12370	12340	433
387	20241212	145600	597320080	12340	12350	12350	12340	172
388	20241212	145500	595197590	12340	12340	12360	12330	479
389	20241212	145400	589285680	12350	12340	12350	12330	250
390	20241212	145300	586202100	12350	12350	12350	12340	276
391	20241212	145200	582795400	12340	12330	12340	12330	241
392	20241212	145100	579823490	12330	12330	12340	12330	186
393	20241212	145000	577529980	12330	12330	12340	12330	260
394	20241212	144900	574323880	12330	12350	12350	12330	163
395	20241212	144800	572312670	12330	12330	12340	12330	304
396	20241212	144700	568563250	12330	12340	12350	12330	137
397	20241212	144600	566873650	12340	12340	12350	12340	275
398	20241212	144500	563480110	12340	12330	12350	12330	272
399	20241212	144400	560124530	12340	12340	12350	12330	203
400	20241212	144300	557619510	12360	12350	12370	12350	308
401	20241212	144200	553813130	12330	12360	12360	12330	447
402	20241212	144100	548295280	12370	12340	12370	12340	354
403	20241212	144000	543921640	12350	12350	12350	12340	529
404	20241212	143900	537389790	12350	12350	12360	12350	194
405	20241212	143800	534993850	12350	12350	12350	12350	184
406	20241212	143700	532721450	12350	12350	12360	12350	220
407	20241212	143600	530004410	12350	12350	12360	12350	354
408	20241212	143500	525632470	12350	12360	12360	12350	350
409	20241212	143400	521309900	12350	12360	12360	12350	194
410	20241212	143300	518913850	12350	12350	12360	12350	234
411	20241212	143200	516023910	12350	12340	12350	12340	318
412	20241212	143100	512097820	12340	12340	12340	12340	253
413	20241212	143000	508975800	12360	12350	12360	12340	224
414	20241212	142900	506209900	12350	12350	12360	12350	271
415	20241212	142800	502863010	12350	12360	12360	12340	122
416	20241212	142700	501356390	12340	12350	12350	12340	152
417	20241212	142600	499479700	12350	12350	12360	12350	162
418	20241212	142500	497478960	12350	12360	12360	12350	186
419	20241212	142400	495181840	12350	12360	12360	12350	93
420	20241212	142300	494033250	12340	12350	12350	12340	69
421	20241212	142200	493181730	12350	12350	12360	12340	185
422	20241212	142100	490896950	12350	12340	12350	12340	324
423	20241212	142000	486896050	12340	12350	12350	12340	77
424	20241212	141900	485945820	12350	12340	12350	12340	73
425	20241212	141800	485044960	12340	12350	12350	12340	54
426	20241212	141700	484378560	12340	12340	12350	12340	123
427	20241212	141600	482860700	12340	12340	12340	12340	70
428	20241212	141500	481996900	12350	12350	12350	12340	57
429	20241212	141400	481293450	12340	12350	12350	12340	155
430	20241212	141300	479379880	12340	12340	12350	12340	77
431	20241212	141200	478429620	12350	12350	12350	12340	134
432	20241212	141100	476775310	12350	12350	12360	12350	77
433	20241212	141000	475824320	12350	12360	12360	12350	260
434	20241212	140900	472613260	12350	12360	12360	12350	68
435	20241212	140800	471773450	12350	12350	12350	12350	70
436	20241212	140700	470908950	12350	12350	12360	12350	107
437	20241212	140600	469587440	12350	12350	12350	12350	130
438	20241212	140500	467981940	12350	12360	12360	12350	75
439	20241212	140400	467055580	12360	12360	12360	12360	86
440	20241212	140300	465992620	12350	12350	12350	12350	178
441	20241212	140200	463794320	12360	12350	12360	12350	141
442	20241212	140100	462052190	12360	12360	12360	12360	88
443	20241212	140000	460964510	12370	12370	12370	12360	94
444	20241212	135900	459802600	12360	12360	12360	12360	139
445	20241212	135800	458084560	12360	12350	12360	12350	110
446	20241212	135700	456725520	12350	12360	12360	12350	199
447	20241212	135600	454266020	12360	12360	12360	12360	73
448	20241212	135500	453363740	12360	12370	12370	12360	237
449	20241212	135400	450434130	12360	12370	12380	12360	295
450	20241212	135300	446785530	12360	12360	12360	12360	170
451	20241212	135200	444684330	12360	12360	12360	12360	55
452	20241212	135100	444004530	12360	12360	12360	12360	89
453	20241212	135000	442904490	12360	12370	12370	12360	113
454	20241212	134900	441507410	12360	12360	12360	12360	56
455	20241212	134800	440815250	12360	12360	12360	12360	119
456	20241212	134700	439344410	12360	12360	12360	12360	111
457	20241212	134600	437972450	12360	12360	12360	12360	50
458	20241212	134500	437354450	12410	12400	12410	12360	585
459	20241212	134400	430099800	12400	12380	12400	12380	351
460	20241212	134300	425752600	12380	12380	12380	12380	151
461	20241212	134200	423883220	12390	12370	12390	12370	395
462	20241212	134100	418995640	12370	12370	12370	12370	125
463	20241212	134000	417449390	12370	12380	12380	12370	53
464	20241212	133900	416793760	12370	12370	12380	12370	120
465	20241212	133800	415309350	12380	12370	12380	12370	253
466	20241212	133700	412177770	12370	12370	12370	12370	161
467	20241212	133600	410186200	12380	12360	12380	12360	39
468	20241212	133500	409703660	12380	12370	12380	12370	233
469	20241212	133400	406821030	12360	12370	12370	12360	30
470	20241212	133300	406450220	12370	12360	12370	12360	103
471	20241212	133200	405177130	12360	12360	12360	12360	5
472	20241212	133100	405115330	12360	12360	12360	12360	48
473	20241212	133000	404522050	12360	12370	12370	12360	78
474	20241212	132900	403557940	12360	12360	12360	12360	15
475	20241212	132800	403372540	12360	12360	12360	12360	61
476	20241212	132700	402618580	12340	12340	12340	12340	18
477	20241212	132600	402396460	12350	12370	12370	12350	162
478	20241212	132500	400393780	12360	12360	12360	12350	894
479	20241212	132400	389346170	12350	12360	12360	12350	32
480	20241212	132300	388950890	12360	12360	12360	12360	54
481	20241212	132200	388283450	12360	12360	12360	12360	76
482	20241212	132100	387344090	12360	12360	12360	12360	31
483	20241212	132000	386960930	12360	12370	12370	12360	52
484	20241212	131900	386318190	12360	12360	12360	12360	70
485	20241212	131800	385452990	12360	12360	12360	12360	25
486	20241212	131700	385143990	12360	12360	12360	12360	5
487	20241212	131600	385082190	12360	12360	12360	12360	18
488	20241212	131500	384859710	12370	12360	12370	12360	128
489	20241212	131400	383276960	12350	12350	12350	12350	5
490	20241212	131300	383215210	12350	12370	12380	12350	76
491	20241212	131200	382275790	12370	12340	12370	12340	1214
492	20241212	131100	367275730	12340	12340	12340	12340	5
493	20241212	131000	367214030	12340	12340	12350	12340	24
494	20241212	130900	366917850	12340	12340	12340	12340	13
495	20241212	130800	366757430	12350	12350	12350	12350	0
496	20241212	130700	366757430	12350	12340	12350	12340	23
497	20241212	130600	366473560	12350	12350	12350	12340	33
498	20241212	130500	366066140	12340	12350	12350	12340	22
499	20241212	130400	365794570	12340	12340	12340	12340	22
500	20241212	130300	365523090	12340	12340	12340	12340	5
501	20241212	130200	365461390	12340	12340	12340	12340	22
502	20241212	130100	365189910	12340	12350	12350	12340	15
503	20241212	130000	365004800	12350	12350	12350	12350	2
504	20241212	125900	364980100	12340	12340	12340	12340	22
505	20241212	125800	364708620	12350	12340	12350	12340	33
506	20241212	125700	364301200	12340	12340	12340	12340	5
507	20241212	125600	364239500	12340	12340	12340	12340	19
508	20241212	125500	364005040	12340	12360	12360	12340	20
509	20241212	125400	363758200	12350	12350	12350	12350	8
510	20241212	125300	363659400	12340	12350	12350	12340	76
511	20241212	125200	362720940	12350	12330	12350	12330	77
512	20241212	125100	361770350	12330	12330	12330	12330	0
513	20241212	125000	361770350	12330	12360	12360	12330	26
514	20241212	124900	361449560	12350	12330	12350	12330	98
515	20241212	124800	360239540	12350	12330	12350	12330	45
516	20241212	124700	359683890	12330	12330	12330	12330	19
517	20241212	124600	359449620	12330	12340	12350	12330	470
518	20241212	124500	353645690	12350	12360	12360	12330	22
519	20241212	124400	353374170	12350	12350	12350	12330	68
520	20241212	124300	352534630	12350	12350	12350	12330	184
521	20241212	124200	350262510	12350	12350	12350	12350	117
522	20241212	124100	348817560	12330	12330	12330	12330	18
523	20241212	124000	348595620	12330	12360	12360	12330	769
524	20241212	123900	339104750	12360	12350	12360	12350	13
525	20241212	123800	338944120	12350	12350	12350	12350	148
526	20241212	123700	337116320	12350	12350	12350	12350	21
527	20241212	123600	336856970	12350	12350	12350	12350	5
528	20241212	123500	336795220	12350	12360	12360	12350	20
529	20241212	123400	336548200	12350	12350	12350	12350	92
530	20241212	123300	335412000	12350	12350	12350	12350	13
531	20241212	123200	335251450	12350	12350	12350	12350	22
532	20241212	123100	334979750	12350	12360	12360	12350	1062
533	20241212	123000	321861930	12360	12370	12370	12360	15
534	20241212	122900	321676510	12360	12360	12360	12360	368
535	20241212	122800	317128030	12360	12360	12360	12360	25
536	20241212	122700	316819030	12370	12360	12370	12360	189
537	20241212	122600	314481990	12360	12360	12360	12360	13
538	20241212	122500	314321310	12370	12370	12370	12370	2
539	20241212	122400	314296570	12360	12360	12360	12360	18
540	20241212	122300	314074090	12360	12360	12360	12360	76
541	20241212	122200	313134730	12360	12360	12360	12360	5
542	20241212	122100	313072930	12360	12360	12360	12360	17
543	20241212	122000	312862810	12370	12370	12370	12360	87
544	20241212	121900	311787370	12360	12360	12360	12360	9
545	20241212	121800	311676130	12360	12360	12360	12360	19
546	20241212	121700	311441290	12360	12360	12360	12360	19
547	20241212	121600	311206450	12360	12360	12360	12360	65
548	20241212	121500	310403050	12360	12370	12370	12360	15
549	20241212	121400	310217630	12370	12370	12370	12370	127
550	20241212	121300	308646640	12370	12370	12370	12370	9
551	20241212	121200	308535310	12370	12370	12370	12370	18
552	20241212	121100	308312650	12370	12380	12380	12370	481
553	20241212	121000	302361810	12380	12380	12380	12380	324
554	20241212	120900	298350690	12370	12380	12380	12370	91
555	20241212	120800	297224940	12380	12380	12390	12380	295
556	20241212	120700	293572820	12380	12380	12380	12380	23
557	20241212	120600	293288080	12380	12380	12380	12380	15
558	20241212	120500	293102380	12380	12380	12390	12380	81
559	20241212	120400	292099580	12380	12380	12380	12380	5
560	20241212	120300	292037680	12380	12380	12380	12380	19
561	20241212	120200	291802460	12380	12380	12380	12380	22
562	20241212	120100	291530100	12380	12380	12380	12380	63
563	20241212	120000	290750160	12380	12390	12390	12380	24
564	20241212	115900	290453020	12390	12380	12390	12380	12
565	20241212	115800	290304390	12380	12380	12380	12380	75
566	20241212	115700	289375890	12380	12380	12380	12380	23
567	20241212	115600	289091150	12380	12380	12380	12380	0
568	20241212	115500	289091150	12380	12390	12390	12380	28
569	20241212	115400	288744490	12380	12380	12380	12380	78
570	20241212	115300	287778850	12390	12380	12390	12380	60
571	20241212	115200	287035500	12380	12380	12380	12380	23
572	20241212	115100	286750760	12380	12380	12380	12380	118
573	20241212	115000	285289920	12380	12390	12390	12380	59
574	20241212	114900	284559480	12380	12380	12380	12380	22
575	20241212	114800	284287120	12380	12380	12380	12380	18
576	20241212	114700	284064280	12380	12400	12400	12380	2
577	20241212	114600	284039500	12390	12390	12390	12390	117
578	20241212	114500	282589870	12390	12400	12400	12390	292
579	20241212	114400	278971970	12390	12390	12390	12390	8
580	20241212	114300	278872850	12390	12390	12390	12390	75
581	20241212	114200	277943600	12390	12390	12390	12390	52
582	20241212	114100	277299320	12390	12390	12390	12390	9
583	20241212	114000	277187810	12390	12400	12400	12390	16
584	20241212	113900	276989540	12400	12410	12410	12400	124
585	20241212	113800	275451490	12410	12410	12410	12410	35
586	20241212	113700	275017140	12410	12410	12410	12410	30
587	20241212	113600	274644840	12420	12410	12420	12410	218
588	20241212	113500	271937460	12410	12410	12420	12410	155
589	20241212	113400	270013410	12400	12410	12410	12400	50
590	20241212	113300	269393320	12400	12390	12400	12390	32
591	20241212	113200	268996650	12400	12400	12400	12400	106
592	20241212	113100	267682250	12400	12390	12400	12390	135
593	20241212	113000	266008440	12390	12390	12400	12390	43
594	20241212	112900	265475650	12390	12390	12390	12390	0
595	20241212	112800	265475650	12390	12390	12390	12390	76
596	20241212	112700	264534010	12390	12390	12390	12390	20
597	20241212	112600	264286210	12390	12400	12400	12390	642
598	20241212	112500	256325540	12400	12410	12420	12400	162
599	20241212	112400	254316040	12410	12400	12410	12400	42
600	20241212	112300	253794870	12400	12410	12410	12400	40
601	20241212	112200	253298610	12400	12390	12410	12390	75
602	20241212	112100	252368780	12390	12390	12390	12390	62
603	20241212	112000	251600600	12390	12410	12410	12390	41
604	20241212	111900	251092070	12410	12390	12410	12390	60
605	20241212	111800	250347820	12410	12410	12410	12410	0
606	20241212	111700	250347820	12410	12400	12410	12390	130
607	20241212	111600	248735700	12400	12400	12400	12400	17
608	20241212	111500	248524900	12400	12410	12410	12400	33
609	20241212	111400	248115460	12400	12430	12430	12400	31
610	20241212	111300	247730720	12430	12400	12430	12400	121
611	20241212	111200	246227690	12430	12400	12430	12400	6
612	20241212	111100	246153260	12400	12400	12400	12400	13
613	20241212	111000	245992060	12400	12410	12450	12400	562
614	20241212	110900	238998480	12400	12410	12410	12400	116
615	20241212	110800	237559010	12410	12410	12410	12410	29
616	20241212	110700	237199120	12450	12410	12450	12400	516
617	20241212	110600	230777430	12400	12420	12420	12400	132
618	20241212	110500	229139240	12400	12420	12420	12400	16
619	20241212	110400	228940780	12420	12420	12420	12400	23
620	20241212	110300	228655500	12420	12420	12420	12400	15
621	20241212	110200	228469300	12420	12420	12420	12420	122
622	20241212	110100	226954060	12400	12400	12400	12400	13
623	20241212	110000	226792860	12460	12460	12460	12460	2
624	20241212	105900	226767940	12450	12400	12450	12390	1090
625	20241212	105800	213218860	12400	12400	12400	12400	30
626	20241212	105700	212846860	12390	12390	12390	12390	46
627	20241212	105600	212276920	12390	12390	12390	12380	30
628	20241212	105500	211905360	12380	12380	12390	12380	80
629	20241212	105400	210914770	12380	12410	12410	12380	15
630	20241212	105300	210729010	12410	12380	12410	12380	131
631	20241212	105200	209105040	12380	12380	12380	12380	0
632	20241212	105100	209105040	12380	12400	12400	12380	437
633	20241212	105000	203686520	12400	12430	12430	12400	144
634	20241212	104900	201897140	12420	12420	12420	12420	28
635	20241212	104800	201549380	12420	12410	12430	12410	472
636	20241212	104700	195688430	12410	12400	12410	12380	217
637	20241212	104600	192997430	12380	12380	12380	12380	5
638	20241212	104500	192935530	12380	12390	12390	12380	93
639	20241212	104400	191783410	12380	12390	12390	12380	62
640	20241212	104300	191015390	12390	12390	12390	12390	3
641	20241212	104200	190978220	12380	12390	12400	12380	46
642	20241212	104100	190408430	12380	12400	12400	12380	52
643	20241212	104000	189764010	12400	12400	12400	12400	69
644	20241212	103900	188908410	12400	12390	12400	12370	176
645	20241212	103800	186728100	12370	12400	12400	12370	143
646	20241212	103700	184955470	12400	12400	12400	12400	5
647	20241212	103600	184893470	12400	12400	12400	12400	75
648	20241212	103500	183963470	12400	12410	12410	12400	21
649	20241212	103400	183703050	12410	12410	12410	12410	1
650	20241212	103300	183690640	12400	12400	12420	12400	129
651	20241212	103200	182090280	12400	12390	12400	12370	125
652	20241212	103100	180541910	12380	12380	12380	12380	9
653	20241212	103000	180430490	12370	12380	12380	12370	117
654	20241212	102900	178982170	12370	12370	12370	12370	126
655	20241212	102800	177423550	12380	12380	12380	12380	5
656	20241212	102700	177361650	12370	12370	12370	12370	19
657	20241212	102600	177126620	12370	12370	12370	12370	19
658	20241212	102500	176891590	12370	12380	12380	12370	140
659	20241212	102400	175159100	12380	12370	12380	12370	20
660	20241212	102300	174911690	12380	12370	12380	12370	9
661	20241212	102200	174800330	12370	12390	12390	12370	114
662	20241212	102100	173389130	12380	12380	12380	12380	38
663	20241212	102000	172918690	12390	12390	12390	12390	4
664	20241212	101900	172869130	12380	12380	12380	12380	20
665	20241212	101800	172621530	12390	12390	12400	12380	174
666	20241212	101700	170466290	12390	12400	12400	12390	4
667	20241212	101600	170416700	12370	12370	12370	12370	20
668	20241212	101500	170169300	12370	12380	12380	12370	28
669	20241212	101400	169822860	12370	12370	12370	12370	5
670	20241212	101300	169761010	12370	12400	12400	12370	313
671	20241212	101200	165881220	12410	12410	12410	12410	5
672	20241212	101100	165819170	12410	12410	12410	12410	2
673	20241212	101000	165794350	12420	12420	12420	12410	260
674	20241212	100900	162567330	12410	12410	12410	12410	38
675	20241212	100800	162095750	12410	12400	12420	12400	256
676	20241212	100700	158920160	12400	12400	12400	12400	5
677	20241212	100600	158858160	12410	12410	12410	12410	1
678	20241212	100500	158845750	12410	12410	12410	12410	3
679	20241212	100400	158808520	12410	12400	12410	12400	119
680	20241212	100300	157332760	12410	12410	12410	12410	62
681	20241212	100200	156563340	12420	12380	12420	12380	19
682	20241212	100100	156327910	12380	12360	12380	12360	58
683	20241212	100000	155610190	12380	12370	12380	12360	274
684	20241212	095900	152221550	12370	12370	12370	12370	23
685	20241212	095800	151937040	12370	12370	12370	12370	22
686	20241212	095700	151664900	12370	12370	12370	12370	34
687	20241212	095600	151244320	12370	12360	12370	12360	77
688	20241212	095500	150292580	12370	12370	12370	12370	32
689	20241212	095400	149896740	12370	12360	12370	12350	346
690	20241212	095300	145623150	12360	12360	12360	12360	31
691	20241212	095200	145239990	12360	12360	12370	12360	288
692	20241212	095100	141679250	12360	12360	12360	12360	24
693	20241212	095000	141382610	12360	12360	12360	12360	13
694	20241212	094900	141221930	12360	12360	12360	12360	22
695	20241212	094800	140950010	12380	12350	12380	12350	83
696	20241212	094700	139922890	12370	12350	12370	12350	142
697	20241212	094600	138167910	12360	12370	12370	12360	224
698	20241212	094500	135399240	12360	12380	12380	12360	2147
699	20241212	094400	108854220	12370	12400	12400	12370	877
700	20241212	094300	97989680	12430	12430	12430	12430	0
701	20241212	094200	97989680	12430	12430	12430	12430	1
702	20241212	094100	97977250	12430	12440	12440	12430	32
703	20241212	094000	97579270	12450	12450	12460	12450	28
704	20241212	093900	97230660	12450	12450	12450	12450	329
705	20241212	093800	93134610	12450	12440	12450	12400	1716
706	20241212	093700	71839070	12450	12430	12450	12430	137
707	20241212	093600	70135860	12440	12440	12440	12440	0
708	20241212	093500	70135860	12440	12450	12450	12440	47
709	20241212	093400	69551160	12450	12460	12460	12450	4
710	20241212	093300	69501340	12460	12460	12460	12410	4
711	20241212	093200	69451550	12460	12460	12460	12420	258
712	20241212	093100	66238240	12460	12430	12460	12430	363
713	20241212	093000	61721540	12430	12430	12440	12430	46
714	20241212	092900	61149700	12430	12410	12430	12410	44
715	20241212	092800	60603120	12430	12430	12430	12430	10
716	20241212	092700	60478820	12460	12450	12460	12450	5
717	20241212	092600	60416550	12460	12410	12460	12410	522
718	20241212	092500	53927900	12410	12410	12410	12410	3
719	20241212	092400	53890670	12410	12400	12410	12400	36
720	20241212	092300	53444260	12410	12420	12420	12410	3
721	20241212	092200	53407010	12370	12440	12440	12370	163
722	20241212	092100	51382720	12460	12430	12460	12430	35
723	20241212	092000	50947010	12460	12460	12460	12460	26
724	20241212	091900	50623050	12460	12470	12490	12460	112
725	20241212	091800	49226050	12470	12440	12470	12440	639
726	20241212	091700	41264160	12460	12420	12460	12420	451
727	20241212	091600	35652770	12420	12390	12420	12390	439
728	20241212	091500	30206870	12410	12410	12410	12410	2
729	20241212	091400	30182050	12400	12400	12400	12400	84
730	20241212	091300	29140450	12410	12380	12420	12380	563
731	20241212	091200	22166530	12380	12370	12380	12360	717
732	20241212	091100	13296040	12440	12400	12440	12400	55
733	20241212	091000	12612400	12390	12370	12390	12370	53
734	20241212	090900	11956310	12370	12360	12370	12360	37
735	20241212	090800	11498650	12370	12360	12370	12360	166
736	20241212	090700	9446040	12370	12370	12370	12370	2
737	20241212	090600	9421300	12370	12370	12370	12370	8
738	20241212	090500	9322340	12360	12460	12460	12360	42
739	20241212	090400	8802910	12470	12490	12490	12360	324
740	20241212	090300	4785870	12370	12320	12370	12320	127
741	20241212	090200	3217950	12320	12300	12320	12300	97
742	20241212	090100	2024120	12300	12300	12300	12300	3
743	20241212	090000	1987220	12320	12250	12320	12250	162