KissMeData/007810/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185100	723323050	8670	8670	8670	8670	2595
3	20241211	185000	723323050	8670	8670	8670	8670	0
4	20241211	184900	723323050	8670	8670	8670	8670	0
5	20241211	184800	723323050	8670	8670	8670	8670	0
6	20241211	184700	723323050	8670	8670	8670	8670	0
7	20241211	184600	723323050	8670	8670	8670	8670	0
8	20241211	184500	723323050	8670	8670	8670	8670	0
9	20241211	184400	723323050	8670	8670	8670	8670	0
10	20241211	184300	723323050	8670	8670	8670	8670	0
11	20241211	184200	723323050	8670	8670	8670	8670	0
12	20241211	184100	723323050	8670	8670	8670	8670	0
13	20241211	184000	723323050	8670	8670	8670	8670	0
14	20241211	183900	723323050	8670	8670	8670	8670	0
15	20241211	183800	723323050	8670	8670	8670	8670	0
16	20241211	183700	723323050	8670	8670	8670	8670	0
17	20241211	183600	723323050	8670	8670	8670	8670	0
18	20241211	183500	723323050	8670	8670	8670	8670	0
19	20241211	183400	723323050	8670	8670	8670	8670	0
20	20241211	183300	723323050	8670	8670	8670	8670	0
21	20241211	183200	723323050	8670	8670	8670	8670	0
22	20241211	183100	723323050	8670	8670	8670	8670	0
23	20241211	183000	723323050	8670	8670	8670	8670	0
24	20241211	182900	723323050	8670	8670	8670	8670	0
25	20241211	182800	723323050	8670	8670	8670	8670	0
26	20241211	182700	723323050	8670	8670	8670	8670	0
27	20241211	182600	723323050	8670	8670	8670	8670	0
28	20241211	182500	723323050	8670	8670	8670	8670	0
29	20241211	182400	723323050	8670	8670	8670	8670	0
30	20241211	182300	723323050	8670	8670	8670	8670	0
31	20241211	182200	723323050	8670	8670	8670	8670	0
32	20241211	182100	723323050	8670	8670	8670	8670	2595
33	20241211	182000	723323050	8670	8670	8670	8670	0
34	20241211	181900	723323050	8670	8670	8670	8670	0
35	20241211	181800	723323050	8670	8670	8670	8670	0
36	20241211	181700	723323050	8670	8670	8670	8670	0
37	20241211	181600	723323050	8670	8670	8670	8670	0
38	20241211	181500	723323050	8670	8670	8670	8670	0
39	20241211	181400	723323050	8670	8670	8670	8670	0
40	20241211	181300	723323050	8670	8670	8670	8670	0
41	20241211	181200	723323050	8670	8670	8670	8670	0
42	20241211	181100	723323050	8670	8670	8670	8670	0
43	20241211	181000	723323050	8670	8670	8670	8670	0
44	20241211	180900	723323050	8670	8670	8670	8670	0
45	20241211	180800	723323050	8670	8670	8670	8670	0
46	20241211	180700	723323050	8670	8670	8670	8670	0
47	20241211	180600	723323050	8670	8670	8670	8670	0
48	20241211	180500	723323050	8670	8670	8670	8670	0
49	20241211	180400	723323050	8670	8670	8670	8670	0
50	20241211	180300	723323050	8670	8670	8670	8670	0
51	20241211	180200	723323050	8670	8670	8670	8670	0
52	20241211	180100	723323050	8670	8670	8670	8670	0
53	20241211	180000	723323050	8670	8670	8670	8670	0
54	20241211	175900	723323050	8670	8670	8670	8670	0
55	20241211	175800	723323050	8670	8670	8670	8670	0
56	20241211	175700	723323050	8670	8670	8670	8670	0
57	20241211	175600	723323050	8670	8670	8670	8670	0
58	20241211	175500	723323050	8670	8670	8670	8670	0
59	20241211	175400	723323050	8670	8670	8670	8670	0
60	20241211	175300	723323050	8670	8670	8670	8670	0
61	20241211	175200	723323050	8670	8670	8670	8670	0
62	20241211	175100	723323050	8670	8670	8670	8670	2595
63	20241211	175000	723323050	8670	8670	8670	8670	0
64	20241211	174900	723323050	8670	8670	8670	8670	0
65	20241211	174800	723323050	8670	8670	8670	8670	0
66	20241211	174700	723323050	8670	8670	8670	8670	0
67	20241211	174600	723323050	8670	8670	8670	8670	0
68	20241211	174500	723323050	8670	8670	8670	8670	0
69	20241211	174400	723323050	8670	8670	8670	8670	0
70	20241211	174300	723323050	8670	8670	8670	8670	0
71	20241211	174200	723323050	8670	8670	8670	8670	0
72	20241211	174100	723323050	8670	8670	8670	8670	0
73	20241211	174000	723323050	8670	8670	8670	8670	0
74	20241211	173900	723323050	8670	8670	8670	8670	0
75	20241211	173800	723323050	8670	8670	8670	8670	0
76	20241211	173700	723323050	8670	8670	8670	8670	0
77	20241211	173600	723323050	8670	8670	8670	8670	0
78	20241211	173500	723323050	8670	8670	8670	8670	0
79	20241211	173400	723323050	8670	8670	8670	8670	0
80	20241211	173300	723323050	8670	8670	8670	8670	0
81	20241211	173200	723323050	8670	8670	8670	8670	0
82	20241211	173100	723323050	8670	8670	8670	8670	0
83	20241211	173000	723323050	8670	8670	8670	8670	0
84	20241211	172900	723323050	8670	8670	8670	8670	0
85	20241211	172800	723323050	8670	8670	8670	8670	0
86	20241211	172700	723323050	8670	8670	8670	8670	0
87	20241211	172600	723323050	8670	8670	8670	8670	0
88	20241211	172500	723323050	8670	8670	8670	8670	0
89	20241211	172400	723323050	8670	8670	8670	8670	0
90	20241211	172300	723323050	8670	8670	8670	8670	0
91	20241211	172200	723323050	8670	8670	8670	8670	0
92	20241211	172100	723323050	8670	8670	8670	8670	2595
93	20241211	172000	723323050	8670	8670	8670	8670	0
94	20241211	171900	723323050	8670	8670	8670	8670	0
95	20241211	171800	723323050	8670	8670	8670	8670	0
96	20241211	171700	723323050	8670	8670	8670	8670	0
97	20241211	171600	723323050	8670	8670	8670	8670	0
98	20241211	171500	723323050	8670	8670	8670	8670	0
99	20241211	171400	723323050	8670	8670	8670	8670	0
100	20241211	171300	723323050	8670	8670	8670	8670	0
101	20241211	171200	723323050	8670	8670	8670	8670	0
102	20241211	171100	723323050	8670	8670	8670	8670	0
103	20241211	171000	723323050	8670	8670	8670	8670	0
104	20241211	170900	723323050	8670	8670	8670	8670	0
105	20241211	170800	723323050	8670	8670	8670	8670	0
106	20241211	170700	723323050	8670	8670	8670	8670	0
107	20241211	170600	723323050	8670	8670	8670	8670	0
108	20241211	170500	723323050	8670	8670	8670	8670	0
109	20241211	170400	723323050	8670	8670	8670	8670	0
110	20241211	170300	723323050	8670	8670	8670	8670	0
111	20241211	170200	723323050	8670	8670	8670	8670	0
112	20241211	170100	723323050	8670	8670	8670	8670	0
113	20241211	170000	723323050	8670	8670	8670	8670	0
114	20241211	165900	723323050	8670	8670	8670	8670	0
115	20241211	165800	723323050	8670	8670	8670	8670	0
116	20241211	165700	723323050	8670	8670	8670	8670	0
117	20241211	165600	723323050	8670	8670	8670	8670	0
118	20241211	165500	723323050	8670	8670	8670	8670	0
119	20241211	165400	723323050	8670	8670	8670	8670	0
120	20241211	165300	723323050	8670	8670	8670	8670	0
121	20241211	165200	723323050	8670	8670	8670	8670	0
122	20241211	165100	723323050	8670	8670	8670	8670	2595
123	20241211	165000	723323050	8670	8670	8670	8670	0
124	20241211	164900	723323050	8670	8670	8670	8670	0
125	20241211	164800	723323050	8670	8670	8670	8670	0
126	20241211	164700	723323050	8670	8670	8670	8670	0
127	20241211	164600	723323050	8670	8670	8670	8670	0
128	20241211	164500	723323050	8670	8670	8670	8670	0
129	20241211	164400	723323050	8670	8670	8670	8670	0
130	20241211	164300	723323050	8670	8670	8670	8670	0
131	20241211	164200	723323050	8670	8670	8670	8670	0
132	20241211	164100	723323050	8670	8670	8670	8670	0
133	20241211	164000	723323050	8670	8670	8670	8670	0
134	20241211	163900	723323050	8670	8670	8670	8670	0
135	20241211	163800	723323050	8670	8670	8670	8670	0
136	20241211	163700	723323050	8670	8670	8670	8670	0
137	20241211	163600	723323050	8670	8670	8670	8670	0
138	20241211	163500	723323050	8670	8670	8670	8670	0
139	20241211	163400	723323050	8670	8670	8670	8670	0
140	20241211	163300	723323050	8670	8670	8670	8670	0
141	20241211	163200	723323050	8670	8670	8670	8670	0
142	20241211	163100	723323050	8670	8670	8670	8670	0
143	20241211	163000	723323050	8670	8670	8670	8670	0
144	20241211	162900	723323050	8670	8670	8670	8670	0
145	20241211	162800	723323050	8670	8670	8670	8670	0
146	20241211	162700	723323050	8670	8670	8670	8670	0
147	20241211	162600	723323050	8670	8670	8670	8670	0
148	20241211	162500	723323050	8670	8670	8670	8670	0
149	20241211	162400	723323050	8670	8670	8670	8670	0
150	20241211	162300	723323050	8670	8670	8670	8670	0
151	20241211	162200	723323050	8670	8670	8670	8670	0
152	20241211	162100	723323050	8670	8670	8670	8670	2595
153	20241211	162000	723323050	8670	8670	8670	8670	0
154	20241211	161900	723323050	8670	8670	8670	8670	0
155	20241211	161800	723323050	8670	8670	8670	8670	0
156	20241211	161700	723323050	8670	8670	8670	8670	0
157	20241211	161600	723323050	8670	8670	8670	8670	0
158	20241211	161500	723323050	8670	8670	8670	8670	0
159	20241211	161400	723323050	8670	8670	8670	8670	0
160	20241211	161300	723323050	8670	8670	8670	8670	0
161	20241211	161200	723323050	8670	8670	8670	8670	0
162	20241211	161100	723323050	8670	8670	8670	8670	0
163	20241211	161000	723323050	8670	8670	8670	8670	0
164	20241211	160900	723323050	8670	8670	8670	8670	0
165	20241211	160800	723323050	8670	8670	8670	8670	0
166	20241211	160700	723323050	8670	8670	8670	8670	0
167	20241211	160600	723323050	8670	8670	8670	8670	0
168	20241211	160500	723323050	8670	8670	8670	8670	0
169	20241211	160400	723323050	8670	8670	8670	8670	0
170	20241211	160300	723323050	8670	8670	8670	8670	0
171	20241211	160200	723323050	8670	8670	8670	8670	0
172	20241211	160100	723323050	8670	8670	8670	8670	0
173	20241211	160000	723323050	8670	8670	8670	8670	0
174	20241211	155900	723323050	8670	8670	8670	8670	0
175	20241211	155800	723323050	8670	8670	8670	8670	0
176	20241211	155700	723323050	8670	8670	8670	8670	0
177	20241211	155600	723323050	8670	8670	8670	8670	0
178	20241211	155500	723323050	8670	8670	8670	8670	0
179	20241211	155400	723323050	8670	8670	8670	8670	0
180	20241211	155300	723323050	8670	8670	8670	8670	0
181	20241211	155200	723323050	8670	8670	8670	8670	0
182	20241211	155100	723323050	8670	8670	8670	8670	2595
183	20241211	155000	723323050	8670	8670	8670	8670	0
184	20241211	154900	723323050	8670	8670	8670	8670	0
185	20241211	154800	723323050	8670	8670	8670	8670	0
186	20241211	154700	723323050	8670	8670	8670	8670	0
187	20241211	154600	723323050	8670	8670	8670	8670	0
188	20241211	154500	723323050	8670	8670	8670	8670	0
189	20241211	154400	723323050	8670	8670	8670	8670	0
190	20241211	154300	723323050	8670	8670	8670	8670	0
191	20241211	154200	723323050	8670	8670	8670	8670	0
192	20241211	154100	723323050	8670	8670	8670	8670	0
193	20241211	154000	723323050	8670	8670	8670	8670	0
194	20241211	153900	723323050	8670	8670	8670	8670	0
195	20241211	153800	723323050	8670	8670	8670	8670	0
196	20241211	153700	723323050	8670	8670	8670	8670	0
197	20241211	153600	723323050	8670	8670	8670	8670	0
198	20241211	153500	723323050	8670	8670	8670	8670	0
199	20241211	153400	723323050	8670	8670	8670	8670	0
200	20241211	153300	723323050	8670	8670	8670	8670	0
201	20241211	153200	723323050	8670	8670	8670	8670	0
202	20241211	153100	723323050	8670	8670	8670	8670	0
203	20241211	153000	723323050	8670	8670	8670	8670	2595
204	20241211	152900	700824400	8730	8730	8730	8730	0
205	20241211	152800	700824400	8730	8730	8730	8730	0
206	20241211	152700	700824400	8730	8730	8730	8730	0
207	20241211	152600	700824400	8730	8730	8730	8730	0
208	20241211	152500	700824400	8730	8730	8730	8730	0
209	20241211	152400	700824400	8730	8730	8730	8730	0
210	20241211	152300	700824400	8730	8730	8730	8730	0
211	20241211	152200	700824400	8730	8730	8730	8730	0
212	20241211	152100	700824400	8730	8730	8730	8730	0
213	20241211	152000	700824400	8730	8730	8730	8730	0
214	20241211	151900	700824400	8730	8690	8730	8690	12
215	20241211	151800	700720080	8680	8700	8700	8680	248
216	20241211	151700	698563290	8700	8720	8720	8700	625
217	20241211	151600	693124790	8710	8710	8710	8710	502
218	20241211	151500	688752370	8710	8710	8720	8710	709
219	20241211	151400	682576700	8720	8720	8720	8720	20
220	20241211	151300	682402300	8720	8720	8730	8720	127
221	20241211	151200	681294670	8730	8730	8730	8720	152
222	20241211	151100	679967830	8710	8720	8730	8710	228
223	20241211	151000	677979280	8720	8710	8720	8710	86
224	20241211	150900	677230200	8720	8720	8720	8720	0
225	20241211	150800	677230200	8720	8710	8720	8710	795
226	20241211	150700	670301970	8710	8710	8710	8710	9
227	20241211	150600	670223580	8710	8710	8710	8710	28
228	20241211	150500	669979700	8720	8710	8720	8710	101
229	20241211	150400	669099980	8720	8710	8720	8710	436
230	20241211	150300	665300410	8700	8700	8700	8700	2
231	20241211	150200	665283010	8710	8710	8710	8710	5
232	20241211	150100	665239460	8700	8710	8710	8700	65
233	20241211	150000	664673810	8710	8710	8710	8710	70
234	20241211	145900	664064110	8710	8710	8710	8710	1
235	20241211	145800	664055400	8700	8700	8700	8700	0
236	20241211	145700	664055400	8700	8710	8710	8700	17
237	20241211	145600	663907340	8710	8700	8710	8700	611
238	20241211	145500	658590500	8700	8710	8710	8700	86
239	20241211	145400	657841640	8710	8710	8710	8710	144
240	20241211	145300	656587400	8720	8720	8720	8700	118
241	20241211	145200	655558580	8700	8720	8720	8700	3
242	20241211	145100	655532460	8710	8710	8710	8710	63
243	20241211	145000	654983730	8710	8710	8710	8710	1
244	20241211	144900	654975020	8710	8700	8710	8700	34
245	20241211	144800	654679000	8700	8700	8700	8700	0
246	20241211	144700	654679000	8700	8700	8700	8700	1
247	20241211	144600	654670300	8700	8710	8710	8700	13
248	20241211	144500	654557180	8710	8710	8710	8710	0
249	20241211	144400	654557180	8710	8700	8710	8700	1970
250	20241211	144300	637411590	8700	8700	8700	8700	1
251	20241211	144200	637402890	8690	8690	8690	8690	0
252	20241211	144100	637402890	8690	8700	8700	8690	591
253	20241211	144000	632266790	8700	8700	8700	8700	0
254	20241211	143900	632266790	8700	8700	8700	8700	13
255	20241211	143800	632153690	8700	8700	8700	8700	0
256	20241211	143700	632153690	8700	8700	8700	8700	1
257	20241211	143600	632144990	8680	8690	8690	8680	100
258	20241211	143500	631276690	8690	8690	8690	8690	86
259	20241211	143400	630529350	8690	8690	8690	8690	100
260	20241211	143300	629660350	8690	8690	8690	8690	654
261	20241211	143200	623977090	8690	8680	8690	8680	30
262	20241211	143100	623716450	8680	8680	8680	8680	1
263	20241211	143000	623707770	8680	8680	8680	8680	1141
264	20241211	142900	613803890	8670	8670	8670	8670	225
265	20241211	142800	611853140	8660	8660	8660	8650	800
266	20241211	142700	604925150	8660	8660	8660	8660	1
267	20241211	142600	604916490	8640	8640	8640	8640	0
268	20241211	142500	604916490	8640	8640	8640	8640	0
269	20241211	142400	604916490	8640	8640	8640	8640	0
270	20241211	142300	604916490	8640	8650	8650	8640	100
271	20241211	142200	604052480	8660	8660	8660	8660	0
272	20241211	142100	604052480	8660	8660	8660	8660	0
273	20241211	142000	604052480	8660	8650	8660	8640	177
274	20241211	141900	602521790	8650	8660	8660	8650	124
275	20241211	141800	601449180	8650	8650	8650	8650	136
276	20241211	141700	600272780	8660	8650	8660	8650	248
277	20241211	141600	598127100	8650	8660	8660	8650	574
278	20241211	141500	593157170	8660	8660	8660	8660	1
279	20241211	141400	593148510	8660	8660	8660	8660	0
280	20241211	141300	593148510	8660	8660	8670	8660	9
281	20241211	141200	593070560	8660	8660	8660	8660	1
282	20241211	141100	593061900	8670	8670	8670	8670	0
283	20241211	141000	593061900	8670	8670	8670	8670	14
284	20241211	140900	592940520	8670	8670	8670	8670	252
285	20241211	140800	590755680	8680	8680	8680	8680	5
286	20241211	140700	590712280	8670	8680	8680	8670	389
287	20241211	140600	587339640	8680	8680	8680	8680	0
288	20241211	140500	587339640	8680	8680	8680	8680	1
289	20241211	140400	587330960	8680	8680	8680	8680	1
290	20241211	140300	587322280	8680	8680	8680	8680	237
291	20241211	140200	585265120	8680	8680	8680	8680	22
292	20241211	140100	585074160	8680	8680	8680	8680	1
293	20241211	140000	585065480	8670	8670	8670	8670	0
294	20241211	135900	585065480	8670	8670	8670	8670	0
295	20241211	135800	585065480	8670	8670	8670	8670	50
296	20241211	135700	584631980	8670	8670	8670	8670	0
297	20241211	135600	584631980	8670	8670	8670	8670	642
298	20241211	135500	579065840	8670	8670	8670	8670	5
299	20241211	135400	579022490	8670	8650	8670	8650	338
300	20241211	135300	576098770	8650	8660	8660	8650	127
301	20241211	135200	574999100	8660	8670	8670	8660	5
302	20241211	135100	574955790	8660	8670	8670	8660	614
303	20241211	135000	569632770	8680	8680	8680	8680	0
304	20241211	134900	569632770	8680	8680	8680	8680	1
305	20241211	134800	569624090	8670	8670	8670	8670	229
306	20241211	134700	567638660	8680	8680	8680	8680	0
307	20241211	134600	567638660	8680	8680	8680	8680	10
308	20241211	134500	567551860	8680	8680	8680	8680	1
309	20241211	134400	567543180	8680	8680	8680	8680	131
310	20241211	134300	566406100	8680	8680	8680	8680	314
311	20241211	134200	563680580	8670	8670	8670	8670	177
312	20241211	134100	562145990	8660	8660	8660	8660	0
313	20241211	134000	562145990	8660	8660	8660	8660	351
314	20241211	133900	559106330	8660	8660	8660	8660	0
315	20241211	133800	559106330	8660	8660	8660	8660	21
316	20241211	133700	558924470	8670	8670	8670	8670	1
317	20241211	133600	558915800	8670	8670	8670	8670	0
318	20241211	133500	558915800	8670	8670	8670	8670	19
319	20241211	133400	558751070	8670	8670	8670	8670	10
320	20241211	133300	558664370	8670	8670	8670	8670	0
321	20241211	133200	558664370	8670	8670	8670	8670	76
322	20241211	133100	558005450	8670	8670	8670	8670	125
323	20241211	133000	556921700	8660	8660	8660	8660	0
324	20241211	132900	556921700	8660	8670	8670	8660	671
325	20241211	132800	551110830	8660	8670	8670	8660	10
326	20241211	132700	551024200	8680	8680	8680	8680	0
327	20241211	132600	551024200	8680	8680	8680	8680	280
328	20241211	132500	548593800	8680	8670	8680	8670	56
329	20241211	132400	548108270	8670	8670	8670	8670	24
330	20241211	132300	547900190	8670	8670	8670	8670	0
331	20241211	132200	547900190	8670	8660	8670	8660	21
332	20241211	132100	547718130	8670	8670	8670	8670	23
333	20241211	132000	547518720	8670	8670	8670	8670	0
334	20241211	131900	547518720	8670	8670	8670	8670	1
335	20241211	131800	547510050	8670	8670	8670	8670	25
336	20241211	131700	547293300	8670	8670	8670	8670	1
337	20241211	131600	547284630	8670	8670	8670	8670	0
338	20241211	131500	547284630	8670	8660	8670	8660	102
339	20241211	131400	546401300	8670	8670	8670	8670	0
340	20241211	131300	546401300	8670	8670	8670	8670	0
341	20241211	131200	546401300	8670	8670	8670	8670	1
342	20241211	131100	546392630	8670	8670	8670	8670	360
343	20241211	131000	543271430	8670	8670	8670	8670	1
344	20241211	130900	543262760	8670	8670	8670	8670	1857
345	20241211	130800	527162570	8650	8660	8660	8650	342
346	20241211	130700	524201270	8660	8660	8660	8660	1
347	20241211	130600	524192610	8650	8650	8650	8650	2
348	20241211	130500	524175310	8650	8650	8650	8650	1
349	20241211	130400	524166660	8660	8660	8660	8660	0
350	20241211	130300	524166660	8660	8660	8660	8650	103
351	20241211	130200	523275380	8650	8650	8650	8650	0
352	20241211	130100	523275380	8650	8650	8650	8650	0
353	20241211	130000	523275380	8650	8650	8650	8650	0
354	20241211	125900	523275380	8650	8650	8650	8650	0
355	20241211	125800	523275380	8650	8650	8650	8650	0
356	20241211	125700	523275380	8650	8660	8660	8650	502
357	20241211	125600	518932960	8660	8650	8660	8650	920
358	20241211	125500	510965860	8660	8660	8660	8660	77
359	20241211	125400	510299040	8660	8660	8660	8660	31
360	20241211	125300	510030580	8650	8650	8650	8650	23
361	20241211	125200	509831630	8640	8640	8640	8640	0
362	20241211	125100	509831630	8640	8650	8650	8640	5
363	20241211	125000	509788410	8640	8640	8640	8640	0
364	20241211	124900	509788410	8640	8640	8640	8640	0
365	20241211	124800	509788410	8640	8640	8640	8640	0
366	20241211	124700	509788410	8640	8640	8640	8640	0
367	20241211	124600	509788410	8640	8640	8640	8640	61
368	20241211	124500	509261370	8650	8650	8650	8650	0
369	20241211	124400	509261370	8650	8650	8650	8650	1
370	20241211	124300	509252720	8660	8660	8660	8660	0
371	20241211	124200	509252720	8660	8660	8660	8660	0
372	20241211	124100	509252720	8660	8630	8660	8630	226
373	20241211	124000	507299970	8630	8630	8630	8630	0
374	20241211	123900	507299970	8630	8630	8630	8630	1
375	20241211	123800	507291340	8620	8620	8620	8620	0
376	20241211	123700	507291340	8620	8620	8620	8620	5
377	20241211	123600	507248240	8630	8630	8630	8620	210
378	20241211	123500	505437830	8620	8620	8620	8620	57
379	20241211	123400	504946490	8630	8630	8630	8630	0
380	20241211	123300	504946490	8630	8630	8630	8630	0
381	20241211	123200	504946490	8630	8630	8630	8630	4
382	20241211	123100	504911970	8630	8640	8640	8630	39
383	20241211	123000	504575390	8640	8640	8640	8640	22
384	20241211	122900	504385310	8670	8670	8670	8670	0
385	20241211	122800	504385310	8670	8670	8670	8670	12
386	20241211	122700	504281270	8680	8670	8680	8670	57
387	20241211	122600	503786640	8680	8680	8680	8680	0
388	20241211	122500	503786640	8680	8680	8680	8680	0
389	20241211	122400	503786640	8680	8670	8680	8670	141
390	20241211	122300	502564160	8630	8630	8630	8630	0
391	20241211	122200	502564160	8630	8670	8670	8630	55
392	20241211	122100	502088710	8670	8670	8670	8670	10
393	20241211	122000	502002010	8630	8620	8630	8620	117
394	20241211	121900	500992670	8620	8620	8620	8620	557
395	20241211	121800	496191330	8620	8630	8650	8620	1150
396	20241211	121700	486273740	8670	8670	8670	8670	0
397	20241211	121600	486273740	8670	8640	8670	8640	314
398	20241211	121500	483560360	8640	8650	8650	8640	27
399	20241211	121400	483327070	8670	8670	8670	8670	0
400	20241211	121300	483327070	8670	8670	8670	8670	0
401	20241211	121200	483327070	8670	8640	8670	8640	348
402	20241211	121100	480311220	8650	8660	8660	8650	37
403	20241211	121000	479991160	8660	8650	8660	8650	40
404	20241211	120900	479644860	8640	8650	8650	8640	80
405	20241211	120800	478953560	8640	8670	8670	8640	200
406	20241211	120700	477225070	8670	8670	8680	8670	25
407	20241211	120600	477008280	8660	8670	8670	8660	123
408	20241211	120500	475943090	8680	8680	8680	8680	0
409	20241211	120400	475943090	8680	8680	8680	8680	7
410	20241211	120300	475882330	8680	8680	8680	8680	4
411	20241211	120200	475847610	8680	8680	8680	8670	212
412	20241211	120100	474008550	8680	8680	8680	8680	42
413	20241211	120000	473643990	8680	8670	8680	8660	632
414	20241211	115900	468163770	8650	8670	8670	8650	48
415	20241211	115800	467748490	8660	8660	8660	8660	0
416	20241211	115700	467748490	8660	8660	8660	8660	42
417	20241211	115600	467384770	8670	8670	8670	8670	33
418	20241211	115500	467098660	8660	8650	8660	8650	4
419	20241211	115400	467064030	8660	8660	8660	8660	19
420	20241211	115300	466899490	8660	8670	8670	8660	2
421	20241211	115200	466882160	8660	8660	8660	8660	24
422	20241211	115100	466674320	8660	8660	8660	8660	476
423	20241211	115000	462552160	8660	8660	8660	8660	1
424	20241211	114900	462543500	8650	8650	8650	8650	0
425	20241211	114800	462543500	8650	8650	8650	8650	100
426	20241211	114700	461678500	8640	8640	8640	8640	50
427	20241211	114600	461246500	8640	8640	8640	8640	50
428	20241211	114500	460814500	8650	8650	8650	8650	13
429	20241211	114400	460702050	8650	8650	8650	8650	0
430	20241211	114300	460702050	8650	8650	8650	8650	0
431	20241211	114200	460702050	8650	8650	8650	8650	50
432	20241211	114100	460269550	8660	8670	8670	8660	166
433	20241211	114000	458831980	8670	8650	8670	8650	1197
434	20241211	113900	448466060	8650	8640	8650	8640	198
435	20241211	113800	446753560	8640	8640	8640	8640	73
436	20241211	113700	446122840	8640	8640	8640	8640	0
437	20241211	113600	446122840	8640	8640	8640	8640	0
438	20241211	113500	446122840	8640	8640	8640	8640	0
439	20241211	113400	446122840	8640	8640	8640	8640	36
440	20241211	113300	445811800	8650	8650	8650	8650	0
441	20241211	113200	445811800	8650	8660	8660	8650	208
442	20241211	113100	444012470	8650	8650	8650	8650	28
443	20241211	113000	443770270	8650	8650	8650	8650	16
444	20241211	112900	443631870	8650	8650	8650	8650	1
445	20241211	112800	443623220	8660	8650	8660	8650	34
446	20241211	112700	443329100	8660	8660	8660	8660	145
447	20241211	112600	442073400	8670	8670	8670	8670	1
448	20241211	112500	442064730	8670	8670	8670	8670	321
449	20241211	112400	439281660	8670	8660	8670	8660	501
450	20241211	112300	434942180	8650	8650	8650	8650	0
451	20241211	112200	434942180	8650	8650	8650	8650	0
452	20241211	112100	434942180	8650	8650	8650	8650	1332
453	20241211	112000	423420380	8650	8660	8660	8650	183
454	20241211	111900	421837420	8630	8630	8630	8630	1905
455	20241211	111800	405397270	8640	8640	8650	8640	539
456	20241211	111700	400740300	8640	8630	8640	8630	40
457	20241211	111600	400395090	8640	8640	8640	8640	0
458	20241211	111500	400395090	8640	8630	8640	8630	150
459	20241211	111400	399099450	8650	8650	8650	8650	621
460	20241211	111300	393727800	8660	8650	8660	8650	37
461	20241211	111200	393407740	8650	8650	8650	8650	36
462	20241211	111100	393096340	8650	8650	8650	8650	20
463	20241211	111000	392923340	8660	8650	8660	8650	4
464	20241211	110900	392888730	8660	8660	8660	8660	2
465	20241211	110800	392871410	8660	8660	8660	8660	0
466	20241211	110700	392871410	8660	8650	8660	8650	549
467	20241211	110600	388117560	8650	8650	8650	8650	3
468	20241211	110500	388091610	8660	8670	8670	8660	121
469	20241211	110400	387043240	8660	8660	8660	8660	0
470	20241211	110300	387043240	8660	8660	8660	8660	116
471	20241211	110200	386038680	8670	8670	8670	8670	1
472	20241211	110100	386030010	8660	8640	8660	8630	966
473	20241211	110000	377673810	8630	8630	8630	8630	0
474	20241211	105900	377673810	8630	8640	8640	8630	71
475	20241211	105800	377061070	8630	8630	8630	8630	0
476	20241211	105700	377061070	8630	8630	8630	8630	5
477	20241211	105600	377017920	8650	8650	8650	8650	0
478	20241211	105500	377017920	8650	8650	8650	8650	1
479	20241211	105400	377009270	8640	8610	8640	8600	588
480	20241211	105300	371942950	8610	8610	8610	8610	61
481	20241211	105200	371417740	8610	8610	8610	8610	0
482	20241211	105100	371417740	8610	8610	8610	8610	216
483	20241211	105000	369557980	8610	8610	8610	8610	0
484	20241211	104900	369557980	8610	8610	8620	8610	49
485	20241211	104800	369136080	8620	8630	8630	8620	101
486	20241211	104700	368265450	8620	8620	8620	8620	337
487	20241211	104600	365360510	8630	8630	8630	8630	1
488	20241211	104500	365351880	8620	8620	8620	8620	39
489	20241211	104400	365015700	8630	8630	8630	8630	2
490	20241211	104300	364998440	8620	8630	8630	8620	41
491	20241211	104200	364645010	8620	8620	8620	8620	40
492	20241211	104100	364300210	8630	8630	8630	8630	1
493	20241211	104000	364291580	8630	8630	8630	8630	0
494	20241211	103900	364291580	8630	8630	8630	8630	0
495	20241211	103800	364291580	8630	8630	8630	8630	215
496	20241211	103700	362436130	8640	8640	8640	8640	1
497	20241211	103600	362427490	8630	8630	8630	8630	128
498	20241211	103500	361322850	8620	8620	8620	8620	40
499	20241211	103400	360978050	8620	8620	8620	8620	100
500	20241211	103300	360116050	8630	8620	8630	8620	387
501	20241211	103200	356779720	8620	8620	8620	8620	1
502	20241211	103100	356771100	8630	8620	8630	8620	46
503	20241211	103000	356374520	8620	8620	8620	8620	216
504	20241211	102900	354512600	8620	8620	8630	8620	64
505	20241211	102800	353960770	8630	8640	8640	8630	447
506	20241211	102700	350103100	8640	8640	8640	8640	9
507	20241211	102600	350025340	8630	8640	8640	8630	644
508	20241211	102500	344462080	8650	8670	8670	8650	583
509	20241211	102400	339419090	8660	8670	8670	8660	5
510	20241211	102300	339375750	8670	8670	8670	8670	108
511	20241211	102200	338439390	8670	8670	8670	8670	0
512	20241211	102100	338439390	8670	8670	8670	8670	34
513	20241211	102000	338144610	8670	8670	8670	8670	10
514	20241211	101900	338057910	8670	8660	8670	8660	234
515	20241211	101800	336030730	8670	8670	8670	8670	0
516	20241211	101700	336030730	8670	8670	8670	8670	4
517	20241211	101600	335996050	8670	8650	8670	8650	782
518	20241211	101500	329226850	8650	8650	8650	8650	1
519	20241211	101400	329218200	8640	8660	8660	8640	375
520	20241211	101300	325971160	8640	8650	8650	8640	215
521	20241211	101200	324112070	8640	8630	8640	8630	368
522	20241211	101100	320935730	8630	8630	8630	8630	1
523	20241211	101000	320927100	8630	8630	8630	8630	101
524	20241211	100900	320055470	8650	8650	8660	8650	558
525	20241211	100800	315228760	8660	8660	8660	8660	34
526	20241211	100700	314934320	8670	8670	8670	8670	11
527	20241211	100600	314838950	8670	8670	8670	8670	30
528	20241211	100500	314578850	8650	8660	8670	8650	541
529	20241211	100400	309893940	8650	8650	8650	8650	5
530	20241211	100300	309850690	8650	8640	8650	8640	202
531	20241211	100200	308104390	8650	8650	8650	8630	985
532	20241211	100100	299595570	8660	8660	8660	8660	1
533	20241211	100000	299586910	8670	8670	8670	8670	105
534	20241211	095900	298676560	8670	8660	8670	8660	1085
535	20241211	095800	289269930	8660	8660	8660	8650	87
536	20241211	095700	288516520	8660	8650	8660	8650	517
537	20241211	095600	284040960	8650	8650	8650	8650	2
538	20241211	095500	284023660	8640	8630	8640	8630	64
539	20241211	095400	283470800	8640	8640	8640	8630	26
540	20241211	095300	283246260	8640	8640	8640	8640	0
541	20241211	095200	283246260	8640	8640	8650	8640	775
542	20241211	095100	276549260	8630	8630	8630	8620	1793
543	20241211	095000	261076170	8620	8620	8630	8620	16
544	20241211	094900	260938150	8640	8630	8640	8620	31
545	20241211	094800	260670680	8620	8620	8630	8620	350
546	20241211	094700	257653670	8620	8630	8630	8620	926
547	20241211	094600	249664310	8640	8640	8640	8640	0
548	20241211	094500	249664310	8640	8640	8640	8640	502
549	20241211	094400	245327030	8650	8640	8650	8640	496
550	20241211	094300	241041580	8650	8650	8650	8640	291
551	20241211	094200	238524480	8640	8640	8640	8640	0
552	20241211	094100	238524480	8640	8660	8660	8640	602
553	20241211	094000	233322420	8660	8640	8660	8640	186
554	20241211	093900	231715110	8640	8620	8640	8620	16
555	20241211	093800	231577110	8640	8610	8670	8610	4314
556	20241211	093700	194313450	8600	8570	8600	8570	169
557	20241211	093600	192864520	8600	8590	8600	8590	443
558	20241211	093500	189054790	8590	8590	8590	8570	302
559	20241211	093400	186465420	8590	8570	8590	8570	381
560	20241211	093300	183194860	8570	8570	8570	8570	263
561	20241211	093200	180940950	8580	8580	8580	8580	1
562	20241211	093100	180932370	8570	8580	8580	8570	51
563	20241211	093000	180495290	8580	8570	8580	8560	216
564	20241211	092900	178644360	8570	8580	8580	8570	57
565	20241211	092800	178155510	8590	8590	8590	8590	1
566	20241211	092700	178146920	8580	8580	8580	8570	69
567	20241211	092600	177555480	8570	8570	8570	8570	131
568	20241211	092500	176432810	8620	8610	8620	8590	877
569	20241211	092400	168890180	8620	8620	8620	8620	116
570	20241211	092300	167890260	8590	8620	8620	8590	177
571	20241211	092200	166364550	8600	8580	8610	8580	1244
572	20241211	092100	155669340	8580	8570	8580	8570	174
573	20241211	092000	154177530	8570	8590	8590	8570	1076
574	20241211	091900	144934890	8570	8580	8590	8570	1287
575	20241211	091800	133880440	8570	8560	8580	8560	90
576	20241211	091700	133109740	8580	8570	8580	8570	402
577	20241211	091600	129662480	8570	8580	8580	8560	106
578	20241211	091500	128753850	8580	8550	8590	8550	1294
579	20241211	091400	117650990	8550	8500	8550	8500	140
580	20241211	091300	116455290	8490	8480	8560	8480	364
581	20241211	091200	113360670	8490	8560	8570	8480	1299
582	20241211	091100	102270060	8550	8560	8560	8550	434
583	20241211	091000	98557380	8560	8510	8560	8510	430
584	20241211	090900	94879240	8530	8400	8530	8360	10013
585	20241211	090800	9921560	8400	8400	8420	8350	77
586	20241211	090700	9275300	8400	8400	8400	8400	0
587	20241211	090600	9275300	8400	8350	8400	8350	132
588	20241211	090500	8172730	8330	8280	8330	8280	134
589	20241211	090400	7058150	8270	8260	8320	8260	8
590	20241211	090300	6991960	8330	8330	8330	8330	0
591	20241211	090200	6991960	8330	8300	8330	8300	64
592	20241211	090100	6459530	8290	8290	8300	8290	18
593	20241211	090000	6310230	8290	8170	8290	8170	771