KissMeData/417790/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213100	527061320	9820	9820	9820	9820	1179
3	20241213	213000	527061320	9820	9820	9820	9820	0
4	20241213	212900	527061320	9820	9820	9820	9820	0
5	20241213	212800	527061320	9820	9820	9820	9820	0
6	20241213	212700	527061320	9820	9820	9820	9820	0
7	20241213	212600	527061320	9820	9820	9820	9820	0
8	20241213	212500	527061320	9820	9820	9820	9820	0
9	20241213	212400	527061320	9820	9820	9820	9820	0
10	20241213	212300	527061320	9820	9820	9820	9820	0
11	20241213	212200	527061320	9820	9820	9820	9820	0
12	20241213	212100	527061320	9820	9820	9820	9820	0
13	20241213	212000	527061320	9820	9820	9820	9820	0
14	20241213	211900	527061320	9820	9820	9820	9820	0
15	20241213	211800	527061320	9820	9820	9820	9820	0
16	20241213	211700	527061320	9820	9820	9820	9820	0
17	20241213	211600	527061320	9820	9820	9820	9820	0
18	20241213	211500	527061320	9820	9820	9820	9820	0
19	20241213	211400	527061320	9820	9820	9820	9820	0
20	20241213	211300	527061320	9820	9820	9820	9820	0
21	20241213	211200	527061320	9820	9820	9820	9820	0
22	20241213	211100	527061320	9820	9820	9820	9820	0
23	20241213	211000	527061320	9820	9820	9820	9820	0
24	20241213	210900	527061320	9820	9820	9820	9820	0
25	20241213	210800	527061320	9820	9820	9820	9820	0
26	20241213	210700	527061320	9820	9820	9820	9820	0
27	20241213	210600	527061320	9820	9820	9820	9820	0
28	20241213	210500	527061320	9820	9820	9820	9820	0
29	20241213	210400	527061320	9820	9820	9820	9820	0
30	20241213	210300	527061320	9820	9820	9820	9820	0
31	20241213	210200	527061320	9820	9820	9820	9820	0
32	20241213	210100	527061320	9820	9820	9820	9820	1179
33	20241213	210000	527061320	9820	9820	9820	9820	0
34	20241213	205900	527061320	9820	9820	9820	9820	0
35	20241213	205800	527061320	9820	9820	9820	9820	0
36	20241213	205700	527061320	9820	9820	9820	9820	0
37	20241213	205600	527061320	9820	9820	9820	9820	0
38	20241213	205500	527061320	9820	9820	9820	9820	0
39	20241213	205400	527061320	9820	9820	9820	9820	0
40	20241213	205300	527061320	9820	9820	9820	9820	0
41	20241213	205200	527061320	9820	9820	9820	9820	0
42	20241213	205100	527061320	9820	9820	9820	9820	0
43	20241213	205000	527061320	9820	9820	9820	9820	0
44	20241213	204900	527061320	9820	9820	9820	9820	0
45	20241213	204800	527061320	9820	9820	9820	9820	0
46	20241213	204700	527061320	9820	9820	9820	9820	0
47	20241213	204600	527061320	9820	9820	9820	9820	0
48	20241213	204500	527061320	9820	9820	9820	9820	0
49	20241213	204400	527061320	9820	9820	9820	9820	0
50	20241213	204300	527061320	9820	9820	9820	9820	0
51	20241213	204200	527061320	9820	9820	9820	9820	0
52	20241213	204100	527061320	9820	9820	9820	9820	0
53	20241213	204000	527061320	9820	9820	9820	9820	0
54	20241213	203900	527061320	9820	9820	9820	9820	0
55	20241213	203800	527061320	9820	9820	9820	9820	0
56	20241213	203700	527061320	9820	9820	9820	9820	0
57	20241213	203600	527061320	9820	9820	9820	9820	0
58	20241213	203500	527061320	9820	9820	9820	9820	0
59	20241213	203400	527061320	9820	9820	9820	9820	0
60	20241213	203300	527061320	9820	9820	9820	9820	0
61	20241213	203200	527061320	9820	9820	9820	9820	0
62	20241213	203100	527061320	9820	9820	9820	9820	1179
63	20241213	203000	527061320	9820	9820	9820	9820	0
64	20241213	202900	527061320	9820	9820	9820	9820	0
65	20241213	202800	527061320	9820	9820	9820	9820	0
66	20241213	202700	527061320	9820	9820	9820	9820	0
67	20241213	202600	527061320	9820	9820	9820	9820	0
68	20241213	202500	527061320	9820	9820	9820	9820	0
69	20241213	202400	527061320	9820	9820	9820	9820	0
70	20241213	202300	527061320	9820	9820	9820	9820	0
71	20241213	202200	527061320	9820	9820	9820	9820	0
72	20241213	202100	527061320	9820	9820	9820	9820	0
73	20241213	202000	527061320	9820	9820	9820	9820	0
74	20241213	201900	527061320	9820	9820	9820	9820	0
75	20241213	201800	527061320	9820	9820	9820	9820	0
76	20241213	201700	527061320	9820	9820	9820	9820	0
77	20241213	201600	527061320	9820	9820	9820	9820	0
78	20241213	201500	527061320	9820	9820	9820	9820	0
79	20241213	201400	527061320	9820	9820	9820	9820	0
80	20241213	201300	527061320	9820	9820	9820	9820	0
81	20241213	201200	527061320	9820	9820	9820	9820	0
82	20241213	201100	527061320	9820	9820	9820	9820	0
83	20241213	201000	527061320	9820	9820	9820	9820	0
84	20241213	200900	527061320	9820	9820	9820	9820	0
85	20241213	200800	527061320	9820	9820	9820	9820	0
86	20241213	200700	527061320	9820	9820	9820	9820	0
87	20241213	200600	527061320	9820	9820	9820	9820	0
88	20241213	200500	527061320	9820	9820	9820	9820	0
89	20241213	200400	527061320	9820	9820	9820	9820	0
90	20241213	200300	527061320	9820	9820	9820	9820	0
91	20241213	200200	527061320	9820	9820	9820	9820	0
92	20241213	200100	527061320	9820	9820	9820	9820	1179
93	20241213	200000	527061320	9820	9820	9820	9820	0
94	20241213	195900	527061320	9820	9820	9820	9820	0
95	20241213	195800	527061320	9820	9820	9820	9820	0
96	20241213	195700	527061320	9820	9820	9820	9820	0
97	20241213	195600	527061320	9820	9820	9820	9820	0
98	20241213	195500	527061320	9820	9820	9820	9820	0
99	20241213	195400	527061320	9820	9820	9820	9820	0
100	20241213	195300	527061320	9820	9820	9820	9820	0
101	20241213	195200	527061320	9820	9820	9820	9820	0
102	20241213	195100	527061320	9820	9820	9820	9820	0
103	20241213	195000	527061320	9820	9820	9820	9820	0
104	20241213	194900	527061320	9820	9820	9820	9820	0
105	20241213	194800	527061320	9820	9820	9820	9820	0
106	20241213	194700	527061320	9820	9820	9820	9820	0
107	20241213	194600	527061320	9820	9820	9820	9820	0
108	20241213	194500	527061320	9820	9820	9820	9820	0
109	20241213	194400	527061320	9820	9820	9820	9820	0
110	20241213	194300	527061320	9820	9820	9820	9820	0
111	20241213	194200	527061320	9820	9820	9820	9820	0
112	20241213	194100	527061320	9820	9820	9820	9820	0
113	20241213	194000	527061320	9820	9820	9820	9820	0
114	20241213	193900	527061320	9820	9820	9820	9820	0
115	20241213	193800	527061320	9820	9820	9820	9820	0
116	20241213	193700	527061320	9820	9820	9820	9820	0
117	20241213	193600	527061320	9820	9820	9820	9820	0
118	20241213	193500	527061320	9820	9820	9820	9820	0
119	20241213	193400	527061320	9820	9820	9820	9820	0
120	20241213	193300	527061320	9820	9820	9820	9820	0
121	20241213	193200	527061320	9820	9820	9820	9820	0
122	20241213	193100	527061320	9820	9820	9820	9820	1179
123	20241213	193000	527061320	9820	9820	9820	9820	0
124	20241213	192900	527061320	9820	9820	9820	9820	0
125	20241213	192800	527061320	9820	9820	9820	9820	0
126	20241213	192700	527061320	9820	9820	9820	9820	0
127	20241213	192600	527061320	9820	9820	9820	9820	0
128	20241213	192500	527061320	9820	9820	9820	9820	0
129	20241213	192400	527061320	9820	9820	9820	9820	0
130	20241213	192300	527061320	9820	9820	9820	9820	0
131	20241213	192200	527061320	9820	9820	9820	9820	0
132	20241213	192100	527061320	9820	9820	9820	9820	0
133	20241213	192000	527061320	9820	9820	9820	9820	0
134	20241213	191900	527061320	9820	9820	9820	9820	0
135	20241213	191800	527061320	9820	9820	9820	9820	0
136	20241213	191700	527061320	9820	9820	9820	9820	0
137	20241213	191600	527061320	9820	9820	9820	9820	0
138	20241213	191500	527061320	9820	9820	9820	9820	0
139	20241213	191400	527061320	9820	9820	9820	9820	0
140	20241213	191300	527061320	9820	9820	9820	9820	0
141	20241213	191200	527061320	9820	9820	9820	9820	0
142	20241213	191100	527061320	9820	9820	9820	9820	0
143	20241213	191000	527061320	9820	9820	9820	9820	0
144	20241213	190900	527061320	9820	9820	9820	9820	0
145	20241213	190800	527061320	9820	9820	9820	9820	0
146	20241213	190700	527061320	9820	9820	9820	9820	0
147	20241213	190600	527061320	9820	9820	9820	9820	0
148	20241213	190500	527061320	9820	9820	9820	9820	0
149	20241213	190400	527061320	9820	9820	9820	9820	0
150	20241213	190300	527061320	9820	9820	9820	9820	0
151	20241213	190200	527061320	9820	9820	9820	9820	0
152	20241213	190100	527061320	9820	9820	9820	9820	1179
153	20241213	190000	527061320	9820	9820	9820	9820	0
154	20241213	185900	527061320	9820	9820	9820	9820	0
155	20241213	185800	527061320	9820	9820	9820	9820	0
156	20241213	185700	527061320	9820	9820	9820	9820	0
157	20241213	185600	527061320	9820	9820	9820	9820	0
158	20241213	185500	527061320	9820	9820	9820	9820	0
159	20241213	185400	527061320	9820	9820	9820	9820	0
160	20241213	185300	527061320	9820	9820	9820	9820	0
161	20241213	185200	527061320	9820	9820	9820	9820	0
162	20241213	185100	527061320	9820	9820	9820	9820	0
163	20241213	185000	527061320	9820	9820	9820	9820	0
164	20241213	184900	527061320	9820	9820	9820	9820	0
165	20241213	184800	527061320	9820	9820	9820	9820	0
166	20241213	184700	527061320	9820	9820	9820	9820	0
167	20241213	184600	527061320	9820	9820	9820	9820	0
168	20241213	184500	527061320	9820	9820	9820	9820	0
169	20241213	184400	527061320	9820	9820	9820	9820	0
170	20241213	184300	527061320	9820	9820	9820	9820	0
171	20241213	184200	527061320	9820	9820	9820	9820	0
172	20241213	184100	527061320	9820	9820	9820	9820	0
173	20241213	184000	527061320	9820	9820	9820	9820	0
174	20241213	183900	527061320	9820	9820	9820	9820	0
175	20241213	183800	527061320	9820	9820	9820	9820	0
176	20241213	183700	527061320	9820	9820	9820	9820	0
177	20241213	183600	527061320	9820	9820	9820	9820	0
178	20241213	183500	527061320	9820	9820	9820	9820	0
179	20241213	183400	527061320	9820	9820	9820	9820	0
180	20241213	183300	527061320	9820	9820	9820	9820	0
181	20241213	183200	527061320	9820	9820	9820	9820	0
182	20241213	183100	527061320	9820	9820	9820	9820	1179
183	20241213	183000	527061320	9820	9820	9820	9820	0
184	20241213	182900	527061320	9820	9820	9820	9820	0
185	20241213	182800	527061320	9820	9820	9820	9820	0
186	20241213	182700	527061320	9820	9820	9820	9820	0
187	20241213	182600	527061320	9820	9820	9820	9820	0
188	20241213	182500	527061320	9820	9820	9820	9820	0
189	20241213	182400	527061320	9820	9820	9820	9820	0
190	20241213	182300	527061320	9820	9820	9820	9820	0
191	20241213	182200	527061320	9820	9820	9820	9820	0
192	20241213	182100	527061320	9820	9820	9820	9820	0
193	20241213	182000	527061320	9820	9820	9820	9820	0
194	20241213	181900	527061320	9820	9820	9820	9820	0
195	20241213	181800	527061320	9820	9820	9820	9820	0
196	20241213	181700	527061320	9820	9820	9820	9820	0
197	20241213	181600	527061320	9820	9820	9820	9820	0
198	20241213	181500	527061320	9820	9820	9820	9820	0
199	20241213	181400	527061320	9820	9820	9820	9820	0
200	20241213	181300	527061320	9820	9820	9820	9820	0
201	20241213	181200	527061320	9820	9820	9820	9820	0
202	20241213	181100	527061320	9820	9820	9820	9820	0
203	20241213	181000	527061320	9820	9820	9820	9820	0
204	20241213	180900	527061320	9820	9820	9820	9820	0
205	20241213	180800	527061320	9820	9820	9820	9820	0
206	20241213	180700	527061320	9820	9820	9820	9820	0
207	20241213	180600	527061320	9820	9820	9820	9820	0
208	20241213	180500	527061320	9820	9820	9820	9820	0
209	20241213	180400	527061320	9820	9820	9820	9820	0
210	20241213	180300	527061320	9820	9820	9820	9820	0
211	20241213	180200	527061320	9820	9820	9820	9820	0
212	20241213	180100	527061320	9820	9820	9820	9820	1179
213	20241213	180000	527061320	9820	9820	9820	9820	0
214	20241213	175900	527061320	9820	9820	9820	9820	0
215	20241213	175800	527061320	9820	9820	9820	9820	0
216	20241213	175700	527061320	9820	9820	9820	9820	0
217	20241213	175600	527061320	9820	9820	9820	9820	0
218	20241213	175500	527061320	9820	9820	9820	9820	0
219	20241213	175400	527061320	9820	9820	9820	9820	0
220	20241213	175300	527061320	9820	9820	9820	9820	0
221	20241213	175200	527061320	9820	9820	9820	9820	0
222	20241213	175100	527061320	9820	9820	9820	9820	0
223	20241213	175000	527061320	9820	9820	9820	9820	0
224	20241213	174900	527061320	9820	9820	9820	9820	0
225	20241213	174800	527061320	9820	9820	9820	9820	0
226	20241213	174700	527061320	9820	9820	9820	9820	0
227	20241213	174600	527061320	9820	9820	9820	9820	0
228	20241213	174500	527061320	9820	9820	9820	9820	0
229	20241213	174400	527061320	9820	9820	9820	9820	0
230	20241213	174300	527061320	9820	9820	9820	9820	0
231	20241213	174200	527061320	9820	9820	9820	9820	0
232	20241213	174100	527061320	9820	9820	9820	9820	0
233	20241213	174000	527061320	9820	9820	9820	9820	0
234	20241213	173900	527061320	9820	9820	9820	9820	0
235	20241213	173800	527061320	9820	9820	9820	9820	0
236	20241213	173700	527061320	9820	9820	9820	9820	0
237	20241213	173600	527061320	9820	9820	9820	9820	0
238	20241213	173500	527061320	9820	9820	9820	9820	0
239	20241213	173400	527061320	9820	9820	9820	9820	0
240	20241213	173300	527061320	9820	9820	9820	9820	0
241	20241213	173200	527061320	9820	9820	9820	9820	0
242	20241213	173100	527061320	9820	9820	9820	9820	1179
243	20241213	173000	527061320	9820	9820	9820	9820	0
244	20241213	172900	527061320	9820	9820	9820	9820	0
245	20241213	172800	527061320	9820	9820	9820	9820	0
246	20241213	172700	527061320	9820	9820	9820	9820	0
247	20241213	172600	527061320	9820	9820	9820	9820	0
248	20241213	172500	527061320	9820	9820	9820	9820	0
249	20241213	172400	527061320	9820	9820	9820	9820	0
250	20241213	172300	527061320	9820	9820	9820	9820	0
251	20241213	172200	527061320	9820	9820	9820	9820	0
252	20241213	172100	527061320	9820	9820	9820	9820	0
253	20241213	172000	527061320	9820	9820	9820	9820	0
254	20241213	171900	527061320	9820	9820	9820	9820	0
255	20241213	171800	527061320	9820	9820	9820	9820	0
256	20241213	171700	527061320	9820	9820	9820	9820	0
257	20241213	171600	527061320	9820	9820	9820	9820	0
258	20241213	171500	527061320	9820	9820	9820	9820	0
259	20241213	171400	527061320	9820	9820	9820	9820	0
260	20241213	171300	527061320	9820	9820	9820	9820	0
261	20241213	171200	527061320	9820	9820	9820	9820	0
262	20241213	171100	527061320	9820	9820	9820	9820	0
263	20241213	171000	527061320	9820	9820	9820	9820	0
264	20241213	170900	527061320	9820	9820	9820	9820	0
265	20241213	170800	527061320	9820	9820	9820	9820	0
266	20241213	170700	527061320	9820	9820	9820	9820	0
267	20241213	170600	527061320	9820	9820	9820	9820	0
268	20241213	170500	527061320	9820	9820	9820	9820	0
269	20241213	170400	527061320	9820	9820	9820	9820	0
270	20241213	170300	527061320	9820	9820	9820	9820	0
271	20241213	170200	527061320	9820	9820	9820	9820	0
272	20241213	170100	527061320	9820	9820	9820	9820	1179
273	20241213	170000	527061320	9820	9820	9820	9820	0
274	20241213	165900	527061320	9820	9820	9820	9820	0
275	20241213	165800	527061320	9820	9820	9820	9820	0
276	20241213	165700	527061320	9820	9820	9820	9820	0
277	20241213	165600	527061320	9820	9820	9820	9820	0
278	20241213	165500	527061320	9820	9820	9820	9820	0
279	20241213	165400	527061320	9820	9820	9820	9820	0
280	20241213	165300	527061320	9820	9820	9820	9820	0
281	20241213	165200	527061320	9820	9820	9820	9820	0
282	20241213	165100	527061320	9820	9820	9820	9820	0
283	20241213	165000	527061320	9820	9820	9820	9820	0
284	20241213	164900	527061320	9820	9820	9820	9820	0
285	20241213	164800	527061320	9820	9820	9820	9820	0
286	20241213	164700	527061320	9820	9820	9820	9820	0
287	20241213	164600	527061320	9820	9820	9820	9820	0
288	20241213	164500	527061320	9820	9820	9820	9820	0
289	20241213	164400	527061320	9820	9820	9820	9820	0
290	20241213	164300	527061320	9820	9820	9820	9820	0
291	20241213	164200	527061320	9820	9820	9820	9820	0
292	20241213	164100	527061320	9820	9820	9820	9820	0
293	20241213	164000	527061320	9820	9820	9820	9820	0
294	20241213	163900	527061320	9820	9820	9820	9820	0
295	20241213	163800	527061320	9820	9820	9820	9820	0
296	20241213	163700	527061320	9820	9820	9820	9820	0
297	20241213	163600	527061320	9820	9820	9820	9820	0
298	20241213	163500	527061320	9820	9820	9820	9820	0
299	20241213	163400	527061320	9820	9820	9820	9820	0
300	20241213	163300	527061320	9820	9820	9820	9820	0
301	20241213	163200	527061320	9820	9820	9820	9820	0
302	20241213	163100	527061320	9820	9820	9820	9820	1179
303	20241213	163000	527061320	9820	9820	9820	9820	0
304	20241213	162900	527061320	9820	9820	9820	9820	0
305	20241213	162800	527061320	9820	9820	9820	9820	0
306	20241213	162700	527061320	9820	9820	9820	9820	0
307	20241213	162600	527061320	9820	9820	9820	9820	0
308	20241213	162500	527061320	9820	9820	9820	9820	0
309	20241213	162400	527061320	9820	9820	9820	9820	0
310	20241213	162300	527061320	9820	9820	9820	9820	0
311	20241213	162200	527061320	9820	9820	9820	9820	0
312	20241213	162100	527061320	9820	9820	9820	9820	0
313	20241213	162000	527061320	9820	9820	9820	9820	0
314	20241213	161900	527061320	9820	9820	9820	9820	0
315	20241213	161800	527061320	9820	9820	9820	9820	0
316	20241213	161700	527061320	9820	9820	9820	9820	0
317	20241213	161600	527061320	9820	9820	9820	9820	0
318	20241213	161500	527061320	9820	9820	9820	9820	0
319	20241213	161400	527061320	9820	9820	9820	9820	0
320	20241213	161300	527061320	9820	9820	9820	9820	0
321	20241213	161200	527061320	9820	9820	9820	9820	0
322	20241213	161100	527061320	9820	9820	9820	9820	0
323	20241213	161000	527061320	9820	9820	9820	9820	0
324	20241213	160900	527061320	9820	9820	9820	9820	0
325	20241213	160800	527061320	9820	9820	9820	9820	0
326	20241213	160700	527061320	9820	9820	9820	9820	0
327	20241213	160600	527061320	9820	9820	9820	9820	0
328	20241213	160500	527061320	9820	9820	9820	9820	0
329	20241213	160400	527061320	9820	9820	9820	9820	0
330	20241213	160300	527061320	9820	9820	9820	9820	0
331	20241213	160200	527061320	9820	9820	9820	9820	0
332	20241213	160100	527061320	9820	9820	9820	9820	1179
333	20241213	160000	527061320	9820	9820	9820	9820	0
334	20241213	155900	527061320	9820	9820	9820	9820	0
335	20241213	155800	527061320	9820	9820	9820	9820	0
336	20241213	155700	527061320	9820	9820	9820	9820	0
337	20241213	155600	527061320	9820	9820	9820	9820	0
338	20241213	155500	527061320	9820	9820	9820	9820	0
339	20241213	155400	527061320	9820	9820	9820	9820	0
340	20241213	155300	527061320	9820	9820	9820	9820	0
341	20241213	155200	527061320	9820	9820	9820	9820	0
342	20241213	155100	527061320	9820	9820	9820	9820	0
343	20241213	155000	527061320	9820	9820	9820	9820	0
344	20241213	154900	527061320	9820	9820	9820	9820	0
345	20241213	154800	527061320	9820	9820	9820	9820	0
346	20241213	154700	527061320	9820	9820	9820	9820	0
347	20241213	154600	527061320	9820	9820	9820	9820	0
348	20241213	154500	527061320	9820	9820	9820	9820	0
349	20241213	154400	527061320	9820	9820	9820	9820	0
350	20241213	154300	527061320	9820	9820	9820	9820	0
351	20241213	154200	527061320	9820	9820	9820	9820	0
352	20241213	154100	527061320	9820	9820	9820	9820	0
353	20241213	154000	527061320	9820	9820	9820	9820	0
354	20241213	153900	527061320	9820	9820	9820	9820	0
355	20241213	153800	527061320	9820	9820	9820	9820	0
356	20241213	153700	527061320	9820	9820	9820	9820	0
357	20241213	153600	527061320	9820	9820	9820	9820	0
358	20241213	153500	527061320	9820	9820	9820	9820	0
359	20241213	153400	527061320	9820	9820	9820	9820	0
360	20241213	153300	527061320	9820	9820	9820	9820	0
361	20241213	153200	527061320	9820	9820	9820	9820	0
362	20241213	153100	527061320	9820	9820	9820	9820	1179
363	20241213	153000	527061320	9820	9820	9820	9820	1179
364	20241213	152900	515483540	9820	9820	9820	9820	0
365	20241213	152800	515483540	9820	9820	9820	9820	0
366	20241213	152700	515483540	9820	9820	9820	9820	0
367	20241213	152600	515483540	9820	9820	9820	9820	0
368	20241213	152500	515483540	9820	9820	9820	9820	0
369	20241213	152400	515483540	9820	9820	9820	9820	0
370	20241213	152300	515483540	9820	9820	9820	9820	0
371	20241213	152200	515483540	9820	9820	9820	9820	0
372	20241213	152100	515483540	9820	9820	9820	9820	0
373	20241213	152000	515483540	9820	9820	9820	9820	0
374	20241213	151900	515483540	9820	9820	9820	9820	0
375	20241213	151800	515483540	9820	9820	9820	9820	0
376	20241213	151700	515483540	9820	9770	9820	9770	30
377	20241213	151600	515189480	9770	9770	9770	9770	5
378	20241213	151500	515140630	9770	9770	9770	9770	235
379	20241213	151400	512844680	9770	9770	9770	9770	13
380	20241213	151300	512717670	9770	9820	9820	9770	11
381	20241213	151200	512609950	9770	9770	9770	9770	6
382	20241213	151100	512551330	9820	9770	9820	9770	24
383	20241213	151000	512316360	9770	9770	9770	9770	6
384	20241213	150900	512257740	9770	9780	9780	9770	210
385	20241213	150800	510205980	9780	9780	9780	9780	13
386	20241213	150700	510078840	9830	9820	9830	9820	5
387	20241213	150600	510029700	9780	9780	9780	9780	6
388	20241213	150500	509971020	9770	9800	9800	9770	163
389	20241213	150400	508374040	9760	9770	9770	9760	7
390	20241213	150300	508305710	9790	9760	9790	9760	107
391	20241213	150200	507258370	9760	9770	9770	9760	1070
392	20241213	150100	496811670	9770	9770	9770	9770	6
393	20241213	150000	496753050	9770	9770	9780	9770	8
394	20241213	145900	496674880	9770	9780	9780	9770	12
395	20241213	145800	496557590	9780	9780	9780	9780	17
396	20241213	145700	496391330	9760	9770	9780	9760	130
397	20241213	145600	495120470	9760	9760	9760	9760	14
398	20241213	145500	494983830	9780	9750	9780	9750	12
399	20241213	145400	494866680	9780	9780	9780	9750	13
400	20241213	145300	494739750	9750	9750	9750	9750	23
401	20241213	145200	494515500	9750	9750	9750	9750	7
402	20241213	145100	494447250	9780	9750	9780	9750	12
403	20241213	145000	494330100	9750	9770	9770	9750	113
404	20241213	144900	493227600	9770	9770	9770	9770	1
405	20241213	144800	493217830	9770	9770	9770	9770	15
406	20241213	144700	493071280	9770	9780	9780	9770	138
407	20241213	144600	491722990	9780	9770	9800	9770	37
408	20241213	144500	491361030	9750	9760	9760	9750	188
409	20241213	144400	489526300	9750	9770	9770	9750	869
410	20241213	144300	481044620	9770	9770	9770	9770	7
411	20241213	144200	480976230	9770	9770	9770	9760	217
412	20241213	144100	478857160	9770	9770	9770	9770	7
413	20241213	144000	478788770	9780	9780	9780	9780	7
414	20241213	143900	478720310	9780	9780	9780	9780	25
415	20241213	143800	478475810	9780	9780	9780	9780	7
416	20241213	143700	478407350	9780	9780	9780	9780	7
417	20241213	143600	478338890	9780	9770	9780	9770	45
418	20241213	143500	477899140	9770	9770	9770	9770	300
419	20241213	143400	474968140	9770	9770	9790	9770	70
420	20241213	143300	474284200	9770	9770	9770	9770	15
421	20241213	143200	474137650	9770	9780	9780	9770	17
422	20241213	143100	473971460	9780	9790	9790	9780	197
423	20241213	143000	472044770	9790	9790	9790	9790	163
424	20241213	142900	470449000	9780	9780	9780	9780	7
425	20241213	142800	470380540	9780	9780	9780	9780	20
426	20241213	142700	470184940	9780	9780	9780	9780	15
427	20241213	142600	470038240	9780	9780	9780	9780	7
428	20241213	142500	469969780	9780	9780	9780	9780	25
429	20241213	142400	469725280	9780	9780	9780	9780	7
430	20241213	142300	469656820	9780	9780	9780	9780	7
431	20241213	142200	469588360	9780	9780	9780	9780	15
432	20241213	142100	469441660	9780	9780	9780	9780	17
433	20241213	142000	469275400	9780	9780	9780	9780	7
434	20241213	141900	469206940	9780	9780	9780	9780	8
435	20241213	141800	469128700	9780	9780	9780	9780	7
436	20241213	141700	469060240	9780	9780	9780	9780	17
437	20241213	141600	468893980	9780	9780	9780	9780	15
438	20241213	141500	468747280	9790	9790	9790	9790	113
439	20241213	141400	467641010	9790	9800	9800	9790	79
440	20241213	141300	466866990	9790	9790	9790	9790	15
441	20241213	141200	466720140	9790	9790	9790	9790	8
442	20241213	141100	466641820	9790	9790	9790	9790	8
443	20241213	141000	466563500	9790	9800	9800	9790	19
444	20241213	140900	466377480	9800	9800	9800	9800	8
445	20241213	140800	466299080	9800	9800	9800	9800	8
446	20241213	140700	466220680	9800	9800	9800	9800	16
447	20241213	140600	466063880	9800	9800	9800	9800	18
448	20241213	140500	465887480	9800	9800	9800	9800	8
449	20241213	140400	465809080	9810	9800	9810	9800	17
450	20241213	140300	465642470	9800	9800	9800	9800	10
451	20241213	140200	465544470	9800	9800	9800	9800	8
452	20241213	140100	465466070	9800	9800	9800	9800	40
453	20241213	140000	465074070	9800	9790	9800	9790	24
454	20241213	135900	464838880	9790	9800	9800	9790	61
455	20241213	135800	464241360	9800	9800	9800	9800	244
456	20241213	135700	461850160	9800	9800	9800	9800	8
457	20241213	135600	461771760	9800	9800	9800	9800	26
458	20241213	135500	461516960	9810	9810	9810	9800	82
459	20241213	135400	460712620	9810	9800	9810	9800	161
460	20241213	135300	459133320	9800	9810	9810	9800	1479
461	20241213	135200	444627010	9810	9810	9820	9810	2766
462	20241213	135100	417492540	9810	9810	9810	9810	0
463	20241213	135000	417492540	9810	9830	9830	9810	15
464	20241213	134900	417345250	9820	9820	9820	9820	9
465	20241213	134800	417256870	9820	9810	9820	9810	199
466	20241213	134700	415303800	9810	9810	9810	9810	8
467	20241213	134600	415225320	9840	9840	9840	9840	1
468	20241213	134500	415215480	9810	9810	9810	9810	10
469	20241213	134400	415117380	9810	9810	9810	9810	7
470	20241213	134300	415048710	9850	9850	9850	9850	0
471	20241213	134200	415048710	9850	9850	9850	9850	0
472	20241213	134100	415048710	9850	9820	9850	9810	22
473	20241213	134000	414832790	9810	9800	9810	9800	2952
474	20241213	133900	385903180	9800	9810	9810	9800	3049
475	20241213	133800	356022970	9800	9830	9830	9800	6008
476	20241213	133700	297140140	9830	9830	9830	9830	10
477	20241213	133600	297041840	9850	9810	9850	9810	536
478	20241213	133500	291767610	9810	9810	9810	9810	0
479	20241213	133400	291767610	9810	9810	9810	9810	10
480	20241213	133300	291669510	9840	9810	9840	9810	918
481	20241213	133200	282645720	9830	9830	9830	9830	5
482	20241213	133100	282596570	9830	9830	9830	9830	5
483	20241213	133000	282547420	9800	9790	9800	9790	2243
484	20241213	132900	260566100	9800	9800	9800	9800	700
485	20241213	132800	253706100	9790	9790	9790	9790	0
486	20241213	132700	253706100	9790	9790	9790	9790	38
487	20241213	132600	253334080	9790	9800	9800	9790	99
488	20241213	132500	252363980	9800	9800	9800	9800	0
489	20241213	132400	252363980	9800	9790	9800	9790	12
490	20241213	132300	252246450	9800	9790	9800	9790	289
491	20241213	132200	249417070	9800	9830	9830	9800	979
492	20241213	132100	239822720	9800	9800	9800	9800	8
493	20241213	132000	239744320	9800	9800	9800	9800	0
494	20241213	131900	239744320	9800	9830	9830	9800	15
495	20241213	131800	239597170	9800	9800	9800	9800	8
496	20241213	131700	239518770	9830	9830	9830	9830	5
497	20241213	131600	239469620	9800	9800	9800	9800	0
498	20241213	131500	239469620	9800	9800	9800	9800	17
499	20241213	131400	239303020	9810	9810	9810	9810	1137
500	20241213	131300	228149050	9810	9810	9810	9810	0
501	20241213	131200	228149050	9810	9820	9820	9810	30
502	20241213	131100	227854530	9830	9830	9830	9830	0
503	20241213	131000	227854530	9830	9830	9830	9830	85
504	20241213	130900	227018980	9830	9830	9830	9830	0
505	20241213	130800	227018980	9830	9830	9830	9830	10
506	20241213	130700	226920680	9840	9840	9840	9830	57
507	20241213	130600	226359870	9840	9840	9840	9840	0
508	20241213	130500	226359870	9840	9840	9840	9840	50
509	20241213	130400	225867870	9830	9820	9830	9820	18
510	20241213	130300	225691010	9840	9820	9840	9820	656
511	20241213	130200	219241170	9820	9820	9820	9820	3
512	20241213	130100	219211710	9800	9800	9800	9800	18
513	20241213	130000	219035310	9830	9830	9830	9830	1337
514	20241213	125900	205892600	9830	9830	9830	9830	5
515	20241213	125800	205843450	9800	9800	9800	9800	8
516	20241213	125700	205765050	9810	9820	9820	9810	30
517	20241213	125600	205470550	9830	9830	9830	9810	138
518	20241213	125500	204115070	9830	9810	9830	9810	18
519	20241213	125400	203938270	9800	9800	9800	9800	10
520	20241213	125300	203840270	9790	9790	9790	9790	0
521	20241213	125200	203840270	9790	9790	9790	9790	8
522	20241213	125100	203761950	9800	9800	9800	9800	1
523	20241213	125000	203752150	9800	9830	9830	9800	15
524	20241213	124900	203605000	9800	9800	9800	9800	8
525	20241213	124800	203526600	9800	9800	9800	9800	0
526	20241213	124700	203526600	9800	9800	9800	9800	801
527	20241213	124600	195676800	9800	9800	9820	9800	23
528	20241213	124500	195451300	9800	9800	9800	9800	0
529	20241213	124400	195451300	9800	9800	9800	9800	8
530	20241213	124300	195372900	9820	9800	9820	9800	11
531	20241213	124200	195265080	9800	9800	9800	9800	0
532	20241213	124100	195265080	9800	9800	9800	9800	8
533	20241213	124000	195186680	9810	9800	9810	9790	246
534	20241213	123900	192774020	9810	9800	9810	9800	15
535	20241213	123800	192626970	9800	9810	9810	9800	133
536	20241213	123700	191323320	9820	9820	9820	9820	3
537	20241213	123600	191293860	9830	9830	9830	9830	0
538	20241213	123500	191293860	9830	9810	9830	9810	23
539	20241213	123400	191068130	9830	9830	9830	9830	0
540	20241213	123300	191068130	9830	9830	9830	9830	5
541	20241213	123200	191018980	9800	9800	9830	9800	23
542	20241213	123100	190793430	9820	9820	9820	9820	0
543	20241213	123000	190793430	9820	9820	9820	9820	5
544	20241213	122900	190744330	9790	9790	9790	9790	7
545	20241213	122800	190675800	9790	9790	9790	9790	10
546	20241213	122700	190577900	9820	9820	9820	9820	5
547	20241213	122600	190528800	9790	9790	9790	9790	8
548	20241213	122500	190450480	9790	9790	9790	9790	0
549	20241213	122400	190450480	9790	9830	9830	9790	15
550	20241213	122300	190303430	9790	9790	9790	9790	8
551	20241213	122200	190225110	9830	9830	9830	9830	0
552	20241213	122100	190225110	9830	9790	9830	9790	15
553	20241213	122000	190078060	9790	9790	9790	9790	8
554	20241213	121900	189999740	9820	9820	9820	9820	0
555	20241213	121800	189999740	9820	9790	9820	9790	108
556	20241213	121700	188941520	9790	9790	9790	9790	10
557	20241213	121600	188843620	9830	9830	9830	9830	5
558	20241213	121500	188794470	9800	9800	9800	9800	8
559	20241213	121400	188716070	9830	9800	9830	9800	105
560	20241213	121300	187686920	9800	9800	9800	9800	10
561	20241213	121200	187588920	9830	9790	9830	9790	9
562	20241213	121100	187500770	9830	9830	9830	9830	5
563	20241213	121000	187451620	9790	9790	9790	9790	10
564	20241213	120900	187353720	9790	9800	9800	9790	267
565	20241213	120800	184737290	9800	9800	9800	9800	135
566	20241213	120700	183414290	9800	9800	9800	9800	200
567	20241213	120600	181454290	9800	9800	9800	9800	66
568	20241213	120500	180807490	9800	9800	9800	9800	2
569	20241213	120400	180787890	9830	9830	9830	9830	1
570	20241213	120300	180778060	9800	9800	9800	9800	8
571	20241213	120200	180699660	9800	9800	9800	9800	10
572	20241213	120100	180601660	9830	9820	9830	9820	11
573	20241213	120000	180493630	9800	9800	9800	9800	8
574	20241213	115900	180415230	9820	9820	9820	9820	10
575	20241213	115800	180317030	9830	9830	9830	9830	1
576	20241213	115700	180307200	9820	9820	9820	9820	8
577	20241213	115600	180228640	9830	9820	9830	9820	26
578	20241213	115500	179973250	9820	9820	9820	9820	29
579	20241213	115400	179688470	9830	9830	9830	9830	0
580	20241213	115300	179688470	9830	9830	9830	9830	0
581	20241213	115200	179688470	9830	9820	9830	9820	38
582	20241213	115100	179315110	9820	9820	9820	9820	3
583	20241213	115000	179285650	9830	9830	9830	9830	5
584	20241213	114900	179236500	9810	9820	9820	9810	16
585	20241213	114800	179079450	9820	9830	9830	9820	2
586	20241213	114700	179059800	9810	9810	9810	9810	0
587	20241213	114600	179059800	9810	9820	9820	9810	487
588	20241213	114500	174277540	9820	9820	9820	9820	11
589	20241213	114400	174169520	9810	9810	9810	9810	10
590	20241213	114300	174071420	9810	9810	9810	9810	85
591	20241213	114200	173237570	9810	9810	9810	9810	0
592	20241213	114100	173237570	9810	9810	9810	9810	11
593	20241213	114000	173129660	9800	9810	9810	9800	39
594	20241213	113900	172747300	9820	9820	9820	9820	10
595	20241213	113800	172649100	9800	9800	9800	9800	0
596	20241213	113700	172649100	9800	9820	9820	9800	118
597	20241213	113600	171490600	9810	9810	9810	9810	224
598	20241213	113500	169293160	9790	9790	9790	9790	0
599	20241213	113400	169293160	9790	9780	9790	9780	23
600	20241213	113300	169068140	9780	9780	9780	9780	10
601	20241213	113200	168970340	9810	9810	9810	9810	2
602	20241213	113100	168950720	9780	9800	9800	9780	11
603	20241213	113000	168843060	9810	9780	9810	9780	15
604	20241213	112900	168696210	9820	9780	9820	9780	440
605	20241213	112800	164380200	9780	9780	9780	9780	0
606	20241213	112700	164380200	9780	9780	9780	9780	0
607	20241213	112600	164380200	9780	9780	9780	9780	18
608	20241213	112500	164204160	9810	9810	9810	9810	0
609	20241213	112400	164204160	9810	9810	9810	9810	1
610	20241213	112300	164194350	9800	9780	9800	9780	298
611	20241213	112200	161274090	9780	9780	9780	9780	10
612	20241213	112100	161176290	9770	9770	9770	9770	0
613	20241213	112000	161176290	9770	9770	9770	9770	8
614	20241213	111900	161098130	9800	9800	9800	9800	29
615	20241213	111800	160813930	9800	9800	9800	9800	0
616	20241213	111700	160813930	9800	9800	9800	9800	223
617	20241213	111600	158628530	9800	9800	9800	9800	0
618	20241213	111500	158628530	9800	9800	9800	9800	319
619	20241213	111400	155502330	9800	9790	9800	9790	308
620	20241213	111300	152484010	9790	9790	9790	9790	0
621	20241213	111200	152484010	9790	9790	9790	9790	7
622	20241213	111100	152415480	9780	9780	9780	9780	17
623	20241213	111000	152249220	9780	9800	9800	9780	300
624	20241213	110900	149312570	9800	9800	9800	9800	0
625	20241213	110800	149312570	9800	9800	9800	9800	18
626	20241213	110700	149136170	9800	9800	9800	9800	0
627	20241213	110600	149136170	9800	9800	9800	9800	0
628	20241213	110500	149136170	9800	9800	9800	9800	8
629	20241213	110400	149057770	9810	9810	9810	9810	2
630	20241213	110300	149038150	9800	9800	9800	9800	7
631	20241213	110200	148969550	9800	9800	9800	9800	0
632	20241213	110100	148969550	9800	9800	9800	9800	0
633	20241213	110000	148969550	9800	9800	9800	9800	18
634	20241213	105900	148793150	9800	9800	9800	9800	0
635	20241213	105800	148793150	9800	9800	9800	9800	0
636	20241213	105700	148793150	9800	9800	9800	9800	18
637	20241213	105600	148616750	9800	9800	9800	9800	0
638	20241213	105500	148616750	9800	9800	9800	9800	0
639	20241213	105400	148616750	9800	9800	9800	9800	7
640	20241213	105300	148548150	9820	9820	9820	9800	16
641	20241213	105200	148391230	9820	9820	9820	9820	13
642	20241213	105100	148263570	9800	9800	9800	9800	8
643	20241213	105000	148185170	9800	9800	9800	9800	10
644	20241213	104900	148087170	9800	9800	9800	9800	0
645	20241213	104800	148087170	9800	9820	9820	9800	9
646	20241213	104700	147998950	9820	9810	9820	9810	206
647	20241213	104600	145978040	9790	9790	9790	9790	20
648	20241213	104500	145782240	9790	9810	9810	9790	13
649	20241213	104400	145654870	9790	9790	9790	9790	0
650	20241213	104300	145654870	9790	9780	9790	9780	171
651	20241213	104200	143980790	9780	9780	9780	9780	17
652	20241213	104100	143814530	9780	9780	9780	9780	0
653	20241213	104000	143814530	9780	9780	9780	9780	0
654	20241213	103900	143814530	9780	9790	9790	9780	311
655	20241213	103800	140772150	9800	9800	9800	9800	0
656	20241213	103700	140772150	9800	9780	9800	9780	77
657	20241213	103600	140017710	9780	9780	9780	9780	0
658	20241213	103500	140017710	9780	9780	9780	9780	10
659	20241213	103400	139919910	9780	9780	9780	9780	7
660	20241213	103300	139851450	9780	9780	9780	9780	0
661	20241213	103200	139851450	9780	9780	9780	9780	0
662	20241213	103100	139851450	9780	9770	9790	9770	381
663	20241213	103000	136127880	9770	9770	9770	9770	208
664	20241213	102900	134095720	9770	9770	9770	9770	0
665	20241213	102800	134095720	9770	9770	9770	9770	10
666	20241213	102700	133998020	9780	9780	9780	9780	30
667	20241213	102600	133704620	9780	9780	9780	9780	0
668	20241213	102500	133704620	9780	9790	9790	9780	18
669	20241213	102400	133528470	9790	9780	9790	9780	24
670	20241213	102300	133293710	9790	9790	9790	9790	43
671	20241213	102200	132872740	9790	9790	9790	9790	8
672	20241213	102100	132794420	9800	9800	9800	9800	161
673	20241213	102000	131216620	9800	9800	9800	9800	138
674	20241213	101900	129864220	9810	9810	9810	9810	36
675	20241213	101800	129511060	9810	9810	9810	9810	0
676	20241213	101700	129511060	9810	9810	9810	9810	10
677	20241213	101600	129412960	9810	9820	9820	9810	158
678	20241213	101500	127861470	9820	9820	9820	9820	0
679	20241213	101400	127861470	9820	9800	9820	9800	11
680	20241213	101300	127753610	9800	9800	9800	9800	10
681	20241213	101200	127655610	9800	9800	9800	9800	0
682	20241213	101100	127655610	9800	9810	9810	9800	58
683	20241213	101000	127086710	9800	9800	9800	9800	2
684	20241213	100900	127067110	9800	9800	9800	9800	10
685	20241213	100800	126969110	9800	9820	9820	9800	9
686	20241213	100700	126880890	9820	9820	9820	9820	1
687	20241213	100600	126871070	9790	9830	9830	9790	20
688	20241213	100500	126674870	9820	9800	9820	9790	635
689	20241213	100400	120441800	9800	9800	9800	9800	7
690	20241213	100300	120373200	9800	9830	9830	9800	93
691	20241213	100200	119460100	9830	9820	9840	9820	30
692	20241213	100100	119165360	9810	9810	9810	9810	109
693	20241213	100000	118096070	9810	9820	9820	9810	150
694	20241213	095900	116624560	9810	9840	9840	9810	365
695	20241213	095800	113043850	9810	9810	9810	9810	10
696	20241213	095700	112945750	9820	9820	9820	9820	1
697	20241213	095600	112935930	9810	9840	9840	9810	109
698	20241213	095500	111863580	9800	9800	9800	9800	10
699	20241213	095400	111765580	9830	9800	9830	9800	107
700	20241213	095300	110716680	9790	9800	9800	9790	86
701	20241213	095200	109873960	9800	9800	9800	9800	0
702	20241213	095100	109873960	9800	9800	9800	9800	10
703	20241213	095000	109775960	9800	9830	9830	9800	18
704	20241213	094900	109599260	9810	9810	9810	9810	1
705	20241213	094800	109589450	9800	9790	9800	9790	20
706	20241213	094700	109393620	9850	9840	9850	9840	360
707	20241213	094600	105851210	9840	9830	9840	9830	230
708	20241213	094500	103588160	9830	9780	9830	9780	10
709	20241213	094400	103490260	9830	9830	9830	9780	12
710	20241213	094300	103372800	9830	9830	9830	9830	1
711	20241213	094200	103362970	9830	9810	9830	9780	260
712	20241213	094100	100809030	9780	9780	9780	9780	1
713	20241213	094000	100799250	9780	9780	9780	9780	10
714	20241213	093900	100701450	9780	9780	9780	9780	9
715	20241213	093800	100613430	9790	9810	9820	9770	204
716	20241213	093700	98610720	9770	9780	9810	9760	145
717	20241213	093600	97194670	9760	9760	9760	9760	32
718	20241213	093500	96882350	9810	9810	9810	9810	20
719	20241213	093400	96686150	9820	9820	9820	9820	0
720	20241213	093300	96686150	9820	9800	9820	9760	36
721	20241213	093200	96333770	9800	9810	9810	9800	582
722	20241213	093100	90629020	9810	9780	9810	9780	3760
723	20241213	093000	53780720	9730	9790	9800	9730	790
724	20241213	092900	46039490	9710	9790	9800	9710	891
725	20241213	092800	37315800	9790	9760	9790	9760	210
726	20241213	092700	35260300	9710	9710	9710	9710	8
727	20241213	092600	35182620	9780	9780	9780	9780	0
728	20241213	092500	35182620	9780	9780	9780	9780	2
729	20241213	092400	35163060	9710	9760	9790	9710	1339
730	20241213	092300	22061440	9760	9760	9760	9760	0
731	20241213	092200	22061440	9760	9700	9760	9700	14
732	20241213	092100	21925280	9770	9770	9770	9770	71
733	20241213	092000	21231610	9770	9760	9770	9760	184
734	20241213	091900	19435440	9760	9700	9770	9700	54
735	20241213	091800	18910360	9760	9760	9760	9760	0
736	20241213	091700	18910360	9760	9750	9760	9750	337
737	20241213	091600	15624420	9750	9690	9750	9690	9
738	20241213	091500	15537150	9740	9680	9740	9680	194
739	20241213	091400	13653950	9740	9740	9740	9740	0
740	20241213	091300	13653950	9740	9670	9740	9670	133
741	20241213	091200	12359090	9740	9740	9740	9740	1
742	20241213	091100	12349350	9740	9700	9740	9700	30
743	20241213	091000	12057800	9650	9740	9750	9650	394
744	20241213	090900	8230820	9720	9720	9720	9720	297
745	20241213	090800	5343980	9650	9650	9650	9650	0
746	20241213	090700	5343980	9650	9720	9720	9650	15
747	20241213	090600	5198740	9640	9640	9640	9640	0
748	20241213	090500	5198740	9640	9640	9640	9640	0
749	20241213	090400	5198740	9640	9640	9640	9640	8
750	20241213	090300	5121620	9730	9730	9730	9730	0
751	20241213	090200	5121620	9730	9730	9730	9730	0
752	20241213	090100	5121620	9730	9730	9740	9630	26
753	20241213	090000	4869620	9610	9710	9710	9610	502