KissMeData/199480/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204000	873870300	4475	4475	4475	4475	3414
3	20241210	203900	873870300	4475	4475	4475	4475	0
4	20241210	203800	873870300	4475	4475	4475	4475	0
5	20241210	203700	873870300	4475	4475	4475	4475	0
6	20241210	203600	873870300	4475	4475	4475	4475	0
7	20241210	203500	873870300	4475	4475	4475	4475	0
8	20241210	203400	873870300	4475	4475	4475	4475	0
9	20241210	203300	873870300	4475	4475	4475	4475	0
10	20241210	203200	873870300	4475	4475	4475	4475	0
11	20241210	203100	873870300	4475	4475	4475	4475	0
12	20241210	203000	873870300	4475	4475	4475	4475	0
13	20241210	202900	873870300	4475	4475	4475	4475	0
14	20241210	202800	873870300	4475	4475	4475	4475	0
15	20241210	202700	873870300	4475	4475	4475	4475	0
16	20241210	202600	873870300	4475	4475	4475	4475	0
17	20241210	202500	873870300	4475	4475	4475	4475	0
18	20241210	202400	873870300	4475	4475	4475	4475	0
19	20241210	202300	873870300	4475	4475	4475	4475	0
20	20241210	202200	873870300	4475	4475	4475	4475	0
21	20241210	202100	873870300	4475	4475	4475	4475	0
22	20241210	202000	873870300	4475	4475	4475	4475	0
23	20241210	201900	873870300	4475	4475	4475	4475	0
24	20241210	201800	873870300	4475	4475	4475	4475	0
25	20241210	201700	873870300	4475	4475	4475	4475	0
26	20241210	201600	873870300	4475	4475	4475	4475	0
27	20241210	201500	873870300	4475	4475	4475	4475	0
28	20241210	201400	873870300	4475	4475	4475	4475	0
29	20241210	201300	873870300	4475	4475	4475	4475	0
30	20241210	201200	873870300	4475	4475	4475	4475	0
31	20241210	201100	873870300	4475	4475	4475	4475	0
32	20241210	201000	873870300	4475	4475	4475	4475	3414
33	20241210	200900	873870300	4475	4475	4475	4475	0
34	20241210	200800	873870300	4475	4475	4475	4475	0
35	20241210	200700	873870300	4475	4475	4475	4475	0
36	20241210	200600	873870300	4475	4475	4475	4475	0
37	20241210	200500	873870300	4475	4475	4475	4475	0
38	20241210	200400	873870300	4475	4475	4475	4475	0
39	20241210	200300	873870300	4475	4475	4475	4475	0
40	20241210	200200	873870300	4475	4475	4475	4475	0
41	20241210	200100	873870300	4475	4475	4475	4475	0
42	20241210	200000	873870300	4475	4475	4475	4475	0
43	20241210	195900	873870300	4475	4475	4475	4475	0
44	20241210	195800	873870300	4475	4475	4475	4475	0
45	20241210	195700	873870300	4475	4475	4475	4475	0
46	20241210	195600	873870300	4475	4475	4475	4475	0
47	20241210	195500	873870300	4475	4475	4475	4475	0
48	20241210	195400	873870300	4475	4475	4475	4475	0
49	20241210	195300	873870300	4475	4475	4475	4475	0
50	20241210	195200	873870300	4475	4475	4475	4475	0
51	20241210	195100	873870300	4475	4475	4475	4475	0
52	20241210	195000	873870300	4475	4475	4475	4475	0
53	20241210	194900	873870300	4475	4475	4475	4475	0
54	20241210	194800	873870300	4475	4475	4475	4475	0
55	20241210	194700	873870300	4475	4475	4475	4475	0
56	20241210	194600	873870300	4475	4475	4475	4475	0
57	20241210	194500	873870300	4475	4475	4475	4475	0
58	20241210	194400	873870300	4475	4475	4475	4475	0
59	20241210	194300	873870300	4475	4475	4475	4475	0
60	20241210	194200	873870300	4475	4475	4475	4475	0
61	20241210	194100	873870300	4475	4475	4475	4475	0
62	20241210	194000	873870300	4475	4475	4475	4475	3414
63	20241210	193900	873870300	4475	4475	4475	4475	0
64	20241210	193800	873870300	4475	4475	4475	4475	0
65	20241210	193700	873870300	4475	4475	4475	4475	0
66	20241210	193600	873870300	4475	4475	4475	4475	0
67	20241210	193500	873870300	4475	4475	4475	4475	0
68	20241210	193400	873870300	4475	4475	4475	4475	0
69	20241210	193300	873870300	4475	4475	4475	4475	0
70	20241210	193200	873870300	4475	4475	4475	4475	0
71	20241210	193100	873870300	4475	4475	4475	4475	0
72	20241210	193000	873870300	4475	4475	4475	4475	0
73	20241210	192900	873870300	4475	4475	4475	4475	0
74	20241210	192800	873870300	4475	4475	4475	4475	0
75	20241210	192700	873870300	4475	4475	4475	4475	0
76	20241210	192600	873870300	4475	4475	4475	4475	0
77	20241210	192500	873870300	4475	4475	4475	4475	0
78	20241210	192400	873870300	4475	4475	4475	4475	0
79	20241210	192300	873870300	4475	4475	4475	4475	0
80	20241210	192200	873870300	4475	4475	4475	4475	0
81	20241210	192100	873870300	4475	4475	4475	4475	0
82	20241210	192000	873870300	4475	4475	4475	4475	0
83	20241210	191900	873870300	4475	4475	4475	4475	0
84	20241210	191800	873870300	4475	4475	4475	4475	0
85	20241210	191700	873870300	4475	4475	4475	4475	0
86	20241210	191600	873870300	4475	4475	4475	4475	0
87	20241210	191500	873870300	4475	4475	4475	4475	0
88	20241210	191400	873870300	4475	4475	4475	4475	0
89	20241210	191300	873870300	4475	4475	4475	4475	0
90	20241210	191200	873870300	4475	4475	4475	4475	0
91	20241210	191100	873870300	4475	4475	4475	4475	0
92	20241210	191000	873870300	4475	4475	4475	4475	3414
93	20241210	190900	873870300	4475	4475	4475	4475	0
94	20241210	190800	873870300	4475	4475	4475	4475	0
95	20241210	190700	873870300	4475	4475	4475	4475	0
96	20241210	190600	873870300	4475	4475	4475	4475	0
97	20241210	190500	873870300	4475	4475	4475	4475	0
98	20241210	190400	873870300	4475	4475	4475	4475	0
99	20241210	190300	873870300	4475	4475	4475	4475	0
100	20241210	190200	873870300	4475	4475	4475	4475	0
101	20241210	190100	873870300	4475	4475	4475	4475	0
102	20241210	190000	873870300	4475	4475	4475	4475	0
103	20241210	185900	873870300	4475	4475	4475	4475	0
104	20241210	185800	873870300	4475	4475	4475	4475	0
105	20241210	185700	873870300	4475	4475	4475	4475	0
106	20241210	185600	873870300	4475	4475	4475	4475	0
107	20241210	185500	873870300	4475	4475	4475	4475	0
108	20241210	185400	873870300	4475	4475	4475	4475	0
109	20241210	185300	873870300	4475	4475	4475	4475	0
110	20241210	185200	873870300	4475	4475	4475	4475	0
111	20241210	185100	873870300	4475	4475	4475	4475	0
112	20241210	185000	873870300	4475	4475	4475	4475	0
113	20241210	184900	873870300	4475	4475	4475	4475	0
114	20241210	184800	873870300	4475	4475	4475	4475	0
115	20241210	184700	873870300	4475	4475	4475	4475	0
116	20241210	184600	873870300	4475	4475	4475	4475	0
117	20241210	184500	873870300	4475	4475	4475	4475	0
118	20241210	184400	873870300	4475	4475	4475	4475	0
119	20241210	184300	873870300	4475	4475	4475	4475	0
120	20241210	184200	873870300	4475	4475	4475	4475	0
121	20241210	184100	873870300	4475	4475	4475	4475	0
122	20241210	184000	873870300	4475	4475	4475	4475	3414
123	20241210	183900	873870300	4475	4475	4475	4475	0
124	20241210	183800	873870300	4475	4475	4475	4475	0
125	20241210	183700	873870300	4475	4475	4475	4475	0
126	20241210	183600	873870300	4475	4475	4475	4475	0
127	20241210	183500	873870300	4475	4475	4475	4475	0
128	20241210	183400	873870300	4475	4475	4475	4475	0
129	20241210	183300	873870300	4475	4475	4475	4475	0
130	20241210	183200	873870300	4475	4475	4475	4475	0
131	20241210	183100	873870300	4475	4475	4475	4475	0
132	20241210	183000	873870300	4475	4475	4475	4475	0
133	20241210	182900	873870300	4475	4475	4475	4475	0
134	20241210	182800	873870300	4475	4475	4475	4475	0
135	20241210	182700	873870300	4475	4475	4475	4475	0
136	20241210	182600	873870300	4475	4475	4475	4475	0
137	20241210	182500	873870300	4475	4475	4475	4475	0
138	20241210	182400	873870300	4475	4475	4475	4475	0
139	20241210	182300	873870300	4475	4475	4475	4475	0
140	20241210	182200	873870300	4475	4475	4475	4475	0
141	20241210	182100	873870300	4475	4475	4475	4475	0
142	20241210	182000	873870300	4475	4475	4475	4475	0
143	20241210	181900	873870300	4475	4475	4475	4475	0
144	20241210	181800	873870300	4475	4475	4475	4475	0
145	20241210	181700	873870300	4475	4475	4475	4475	0
146	20241210	181600	873870300	4475	4475	4475	4475	0
147	20241210	181500	873870300	4475	4475	4475	4475	0
148	20241210	181400	873870300	4475	4475	4475	4475	0
149	20241210	181300	873870300	4475	4475	4475	4475	0
150	20241210	181200	873870300	4475	4475	4475	4475	0
151	20241210	181100	873870300	4475	4475	4475	4475	0
152	20241210	181000	873870300	4475	4475	4475	4475	3414
153	20241210	180900	873870300	4475	4475	4475	4475	0
154	20241210	180800	873870300	4475	4475	4475	4475	0
155	20241210	180700	873870300	4475	4475	4475	4475	0
156	20241210	180600	873870300	4475	4475	4475	4475	0
157	20241210	180500	873870300	4475	4475	4475	4475	0
158	20241210	180400	873870300	4475	4475	4475	4475	0
159	20241210	180300	873870300	4475	4475	4475	4475	0
160	20241210	180200	873870300	4475	4475	4475	4475	0
161	20241210	180100	873870300	4475	4475	4475	4475	0
162	20241210	180000	873870300	4475	4475	4475	4475	0
163	20241210	175900	873870300	4475	4475	4475	4475	0
164	20241210	175800	873870300	4475	4475	4475	4475	0
165	20241210	175700	873870300	4475	4475	4475	4475	0
166	20241210	175600	873870300	4475	4475	4475	4475	0
167	20241210	175500	873870300	4475	4475	4475	4475	0
168	20241210	175400	873870300	4475	4475	4475	4475	0
169	20241210	175300	873870300	4475	4475	4475	4475	0
170	20241210	175200	873870300	4475	4475	4475	4475	0
171	20241210	175100	873870300	4475	4475	4475	4475	0
172	20241210	175000	873870300	4475	4475	4475	4475	0
173	20241210	174900	873870300	4475	4475	4475	4475	0
174	20241210	174800	873870300	4475	4475	4475	4475	0
175	20241210	174700	873870300	4475	4475	4475	4475	0
176	20241210	174600	873870300	4475	4475	4475	4475	0
177	20241210	174500	873870300	4475	4475	4475	4475	0
178	20241210	174400	873870300	4475	4475	4475	4475	0
179	20241210	174300	873870300	4475	4475	4475	4475	0
180	20241210	174200	873870300	4475	4475	4475	4475	0
181	20241210	174100	873870300	4475	4475	4475	4475	0
182	20241210	174000	873870300	4475	4475	4475	4475	3414
183	20241210	173900	873870300	4475	4475	4475	4475	0
184	20241210	173800	873870300	4475	4475	4475	4475	0
185	20241210	173700	873870300	4475	4475	4475	4475	0
186	20241210	173600	873870300	4475	4475	4475	4475	0
187	20241210	173500	873870300	4475	4475	4475	4475	0
188	20241210	173400	873870300	4475	4475	4475	4475	0
189	20241210	173300	873870300	4475	4475	4475	4475	0
190	20241210	173200	873870300	4475	4475	4475	4475	0
191	20241210	173100	873870300	4475	4475	4475	4475	0
192	20241210	173000	873870300	4475	4475	4475	4475	0
193	20241210	172900	873870300	4475	4475	4475	4475	0
194	20241210	172800	873870300	4475	4475	4475	4475	0
195	20241210	172700	873870300	4475	4475	4475	4475	0
196	20241210	172600	873870300	4475	4475	4475	4475	0
197	20241210	172500	873870300	4475	4475	4475	4475	0
198	20241210	172400	873870300	4475	4475	4475	4475	0
199	20241210	172300	873870300	4475	4475	4475	4475	0
200	20241210	172200	873870300	4475	4475	4475	4475	0
201	20241210	172100	873870300	4475	4475	4475	4475	0
202	20241210	172000	873870300	4475	4475	4475	4475	0
203	20241210	171900	873870300	4475	4475	4475	4475	0
204	20241210	171800	873870300	4475	4475	4475	4475	0
205	20241210	171700	873870300	4475	4475	4475	4475	0
206	20241210	171600	873870300	4475	4475	4475	4475	0
207	20241210	171500	873870300	4475	4475	4475	4475	0
208	20241210	171400	873870300	4475	4475	4475	4475	0
209	20241210	171300	873870300	4475	4475	4475	4475	0
210	20241210	171200	873870300	4475	4475	4475	4475	0
211	20241210	171100	873870300	4475	4475	4475	4475	0
212	20241210	171000	873870300	4475	4475	4475	4475	3414
213	20241210	170900	873870300	4475	4475	4475	4475	0
214	20241210	170800	873870300	4475	4475	4475	4475	0
215	20241210	170700	873870300	4475	4475	4475	4475	0
216	20241210	170600	873870300	4475	4475	4475	4475	0
217	20241210	170500	873870300	4475	4475	4475	4475	0
218	20241210	170400	873870300	4475	4475	4475	4475	0
219	20241210	170300	873870300	4475	4475	4475	4475	0
220	20241210	170200	873870300	4475	4475	4475	4475	0
221	20241210	170100	873870300	4475	4475	4475	4475	0
222	20241210	170000	873870300	4475	4475	4475	4475	0
223	20241210	165900	873870300	4475	4475	4475	4475	0
224	20241210	165800	873870300	4475	4475	4475	4475	0
225	20241210	165700	873870300	4475	4475	4475	4475	0
226	20241210	165600	873870300	4475	4475	4475	4475	0
227	20241210	165500	873870300	4475	4475	4475	4475	0
228	20241210	165400	873870300	4475	4475	4475	4475	0
229	20241210	165300	873870300	4475	4475	4475	4475	0
230	20241210	165200	873870300	4475	4475	4475	4475	0
231	20241210	165100	873870300	4475	4475	4475	4475	0
232	20241210	165000	873870300	4475	4475	4475	4475	0
233	20241210	164900	873870300	4475	4475	4475	4475	0
234	20241210	164800	873870300	4475	4475	4475	4475	0
235	20241210	164700	873870300	4475	4475	4475	4475	0
236	20241210	164600	873870300	4475	4475	4475	4475	0
237	20241210	164500	873870300	4475	4475	4475	4475	0
238	20241210	164400	873870300	4475	4475	4475	4475	0
239	20241210	164300	873870300	4475	4475	4475	4475	0
240	20241210	164200	873870300	4475	4475	4475	4475	0
241	20241210	164100	873870300	4475	4475	4475	4475	0
242	20241210	164000	873870300	4475	4475	4475	4475	3414
243	20241210	163900	873870300	4475	4475	4475	4475	0
244	20241210	163800	873870300	4475	4475	4475	4475	0
245	20241210	163700	873870300	4475	4475	4475	4475	0
246	20241210	163600	873870300	4475	4475	4475	4475	0
247	20241210	163500	873870300	4475	4475	4475	4475	0
248	20241210	163400	873870300	4475	4475	4475	4475	0
249	20241210	163300	873870300	4475	4475	4475	4475	0
250	20241210	163200	873870300	4475	4475	4475	4475	0
251	20241210	163100	873870300	4475	4475	4475	4475	0
252	20241210	163000	873870300	4475	4475	4475	4475	0
253	20241210	162900	873870300	4475	4475	4475	4475	0
254	20241210	162800	873870300	4475	4475	4475	4475	0
255	20241210	162700	873870300	4475	4475	4475	4475	0
256	20241210	162600	873870300	4475	4475	4475	4475	0
257	20241210	162500	873870300	4475	4475	4475	4475	0
258	20241210	162400	873870300	4475	4475	4475	4475	0
259	20241210	162300	873870300	4475	4475	4475	4475	0
260	20241210	162200	873870300	4475	4475	4475	4475	0
261	20241210	162100	873870300	4475	4475	4475	4475	0
262	20241210	162000	873870300	4475	4475	4475	4475	0
263	20241210	161900	873870300	4475	4475	4475	4475	0
264	20241210	161800	873870300	4475	4475	4475	4475	0
265	20241210	161700	873870300	4475	4475	4475	4475	0
266	20241210	161600	873870300	4475	4475	4475	4475	0
267	20241210	161500	873870300	4475	4475	4475	4475	0
268	20241210	161400	873870300	4475	4475	4475	4475	0
269	20241210	161300	873870300	4475	4475	4475	4475	0
270	20241210	161200	873870300	4475	4475	4475	4475	0
271	20241210	161100	873870300	4475	4475	4475	4475	0
272	20241210	161000	873870300	4475	4475	4475	4475	3414
273	20241210	160900	873870300	4475	4475	4475	4475	0
274	20241210	160800	873870300	4475	4475	4475	4475	0
275	20241210	160700	873870300	4475	4475	4475	4475	0
276	20241210	160600	873870300	4475	4475	4475	4475	0
277	20241210	160500	873870300	4475	4475	4475	4475	0
278	20241210	160400	873870300	4475	4475	4475	4475	0
279	20241210	160300	873870300	4475	4475	4475	4475	0
280	20241210	160200	873870300	4475	4475	4475	4475	0
281	20241210	160100	873870300	4475	4475	4475	4475	0
282	20241210	160000	873870300	4475	4475	4475	4475	0
283	20241210	155900	873870300	4475	4475	4475	4475	0
284	20241210	155800	873870300	4475	4475	4475	4475	0
285	20241210	155700	873870300	4475	4475	4475	4475	0
286	20241210	155600	873870300	4475	4475	4475	4475	0
287	20241210	155500	873870300	4475	4475	4475	4475	0
288	20241210	155400	873870300	4475	4475	4475	4475	0
289	20241210	155300	873870300	4475	4475	4475	4475	0
290	20241210	155200	873870300	4475	4475	4475	4475	0
291	20241210	155100	873870300	4475	4475	4475	4475	0
292	20241210	155000	873870300	4475	4475	4475	4475	0
293	20241210	154900	873870300	4475	4475	4475	4475	0
294	20241210	154800	873870300	4475	4475	4475	4475	0
295	20241210	154700	873870300	4475	4475	4475	4475	0
296	20241210	154600	873870300	4475	4475	4475	4475	0
297	20241210	154500	873870300	4475	4475	4475	4475	0
298	20241210	154400	873870300	4475	4475	4475	4475	0
299	20241210	154300	873870300	4475	4475	4475	4475	0
300	20241210	154200	873870300	4475	4475	4475	4475	0
301	20241210	154100	873870300	4475	4475	4475	4475	0
302	20241210	154000	873870300	4475	4475	4475	4475	3414
303	20241210	153900	873870300	4475	4475	4475	4475	0
304	20241210	153800	873870300	4475	4475	4475	4475	0
305	20241210	153700	873870300	4475	4475	4475	4475	0
306	20241210	153600	873870300	4475	4475	4475	4475	0
307	20241210	153500	873870300	4475	4475	4475	4475	0
308	20241210	153400	873870300	4475	4475	4475	4475	0
309	20241210	153300	873870300	4475	4475	4475	4475	0
310	20241210	153200	873870300	4475	4475	4475	4475	0
311	20241210	153100	873870300	4475	4475	4475	4475	0
312	20241210	153000	873870300	4475	4475	4475	4475	3414
313	20241210	152900	858592650	4470	4470	4470	4470	0
314	20241210	152800	858592650	4470	4470	4470	4470	0
315	20241210	152700	858592650	4470	4470	4470	4470	0
316	20241210	152600	858592650	4470	4470	4470	4470	0
317	20241210	152500	858592650	4470	4470	4470	4470	0
318	20241210	152400	858592650	4470	4470	4470	4470	0
319	20241210	152300	858592650	4470	4470	4470	4470	0
320	20241210	152200	858592650	4470	4470	4470	4470	0
321	20241210	152100	858592650	4470	4470	4470	4470	0
322	20241210	152000	858592650	4470	4470	4470	4470	0
323	20241210	151900	858592650	4470	4475	4475	4470	65
324	20241210	151800	858302095	4470	4480	4480	4465	2086
325	20241210	151700	848980785	4470	4480	4480	4470	469
326	20241210	151600	846880165	4480	4480	4480	4480	2
327	20241210	151500	846871205	4465	4465	4465	4465	58
328	20241210	151400	846612235	4485	4485	4485	4485	1
329	20241210	151300	846607750	4485	4480	4485	4480	1231
330	20241210	151200	841091715	4480	4480	4480	4480	364
331	20241210	151100	839460995	4480	4465	4480	4465	820
332	20241210	151000	835799680	4450	4450	4450	4450	541
333	20241210	150900	833392230	4465	4465	4465	4465	4
334	20241210	150800	833374370	4460	4455	4460	4455	329
335	20241210	150700	831907280	4450	4450	4450	4450	469
336	20241210	150600	829820230	4450	4450	4450	4450	327
337	20241210	150500	828365080	4460	4450	4460	4450	4
338	20241210	150400	828347260	4460	4450	4460	4450	135
339	20241210	150300	827746500	4460	4460	4460	4460	20
340	20241210	150200	827657300	4460	4460	4460	4460	20
341	20241210	150100	827568100	4465	4465	4465	4465	0
342	20241210	150000	827568100	4465	4465	4465	4465	0
343	20241210	145900	827568100	4465	4465	4465	4465	0
344	20241210	145800	827568100	4465	4465	4465	4465	8
345	20241210	145700	827532380	4450	4450	4450	4450	280
346	20241210	145600	826286380	4455	4455	4455	4455	569
347	20241210	145500	823751485	4455	4460	4460	4455	1156
348	20241210	145400	818595785	4480	4480	4480	4480	0
349	20241210	145300	818595785	4480	4470	4480	4470	100
350	20241210	145200	818148455	4470	4470	4470	4470	0
351	20241210	145100	818148455	4470	4470	4470	4470	0
352	20241210	145000	818148455	4470	4470	4470	4470	0
353	20241210	144900	818148455	4470	4475	4475	4470	1136
354	20241210	144800	813069835	4475	4450	4475	4450	2490
355	20241210	144700	801952370	4445	4445	4445	4445	40
356	20241210	144600	801774570	4455	4450	4455	4450	181
357	20241210	144500	800969080	4450	4450	4450	4450	67
358	20241210	144400	800670930	4445	4445	4445	4445	2
359	20241210	144300	800662040	4445	4445	4445	4445	4
360	20241210	144200	800644260	4445	4445	4445	4445	0
361	20241210	144100	800644260	4445	4440	4445	4440	1284
362	20241210	144000	794938880	4430	4430	4430	4430	2
363	20241210	143900	794930020	4430	4430	4430	4430	0
364	20241210	143800	794930020	4430	4430	4430	4430	0
365	20241210	143700	794930020	4430	4430	4430	4430	1
366	20241210	143600	794925590	4440	4430	4440	4430	404
367	20241210	143500	793133870	4430	4430	4430	4430	2
368	20241210	143400	793125010	4430	4430	4430	4430	0
369	20241210	143300	793125010	4430	4430	4430	4430	30
370	20241210	143200	792992110	4430	4430	4430	4430	0
371	20241210	143100	792992110	4430	4440	4440	4430	605
372	20241210	143000	790308960	4440	4440	4440	4440	187
373	20241210	142900	789478680	4440	4440	4440	4440	0
374	20241210	142800	789478680	4440	4440	4440	4440	0
375	20241210	142700	789478680	4440	4440	4440	4440	224
376	20241210	142600	788484120	4440	4440	4440	4440	139
377	20241210	142500	787866960	4440	4440	4440	4440	30
378	20241210	142400	787733760	4440	4440	4440	4440	0
379	20241210	142300	787733760	4440	4430	4440	4430	161
380	20241210	142200	787020520	4430	4435	4435	4430	51
381	20241210	142100	786794490	4435	4435	4435	4435	0
382	20241210	142000	786794490	4435	4435	4435	4435	100
383	20241210	141900	786350990	4430	4430	4430	4430	0
384	20241210	141800	786350990	4430	4430	4430	4430	0
385	20241210	141700	786350990	4430	4450	4455	4430	68
386	20241210	141600	786048450	4440	4440	4440	4440	1049
387	20241210	141500	781390890	4420	4420	4420	4420	4
388	20241210	141400	781373210	4420	4420	4420	4420	0
389	20241210	141300	781373210	4420	4420	4420	4420	0
390	20241210	141200	781373210	4420	4430	4430	4420	549
391	20241210	141100	778942930	4440	4440	4440	4440	1
392	20241210	141000	778938490	4435	4440	4440	4435	298
393	20241210	140900	777616350	4445	4430	4445	4425	766
394	20241210	140800	774224785	4430	4430	4430	4430	100
395	20241210	140700	773781785	4435	4435	4435	4435	0
396	20241210	140600	773781785	4435	4435	4435	4435	159
397	20241210	140500	773076620	4435	4455	4455	4435	828
398	20241210	140400	769400580	4455	4470	4470	4455	352
399	20241210	140300	767832390	4470	4470	4470	4470	0
400	20241210	140200	767832390	4470	4470	4470	4470	0
401	20241210	140100	767832390	4470	4470	4470	4470	1
402	20241210	140000	767827920	4470	4470	4470	4470	11
403	20241210	135900	767778750	4475	4470	4475	4470	200
404	20241210	135800	766883865	4455	4455	4455	4455	0
405	20241210	135700	766883865	4455	4455	4455	4455	0
406	20241210	135600	766883865	4455	4460	4460	4455	2
407	20241210	135500	766874950	4460	4460	4460	4435	17
408	20241210	135400	766799205	4460	4460	4460	4460	0
409	20241210	135300	766799205	4460	4435	4460	4435	141
410	20241210	135200	766170970	4435	4475	4475	4420	620
411	20241210	135100	763423255	4480	4475	4480	4475	5
412	20241210	135000	763400860	4470	4485	4485	4470	618
413	20241210	134900	760634660	4495	4485	4495	4480	313
414	20241210	134800	759232140	4480	4480	4480	4480	350
415	20241210	134700	757664140	4480	4480	4500	4480	993
416	20241210	134600	753211080	4500	4510	4510	4500	2299
417	20241210	134500	742848180	4505	4505	4505	4505	0
418	20241210	134400	742848180	4505	4505	4505	4505	0
419	20241210	134300	742848180	4505	4490	4505	4490	2471
420	20241210	134200	731739330	4490	4430	4490	4430	9994
421	20241210	134100	687052870	4425	4425	4425	4425	39
422	20241210	134000	686880295	4405	4405	4405	4405	140
423	20241210	133900	686263595	4400	4400	4400	4400	0
424	20241210	133800	686263595	4400	4410	4410	4400	195
425	20241210	133700	685404505	4405	4430	4430	4405	1636
426	20241210	133600	678173245	4450	4450	4450	4450	0
427	20241210	133500	678173245	4450	4450	4450	4450	0
428	20241210	133400	678173245	4450	4450	4450	4450	22
429	20241210	133300	678075345	4455	4450	4455	4450	178
430	20241210	133200	677282390	4455	4455	4455	4455	250
431	20241210	133100	676168640	4455	4455	4455	4455	0
432	20241210	133000	676168640	4455	4455	4455	4455	2
433	20241210	132900	676159730	4455	4455	4455	4455	2
434	20241210	132800	676150820	4460	4460	4460	4460	0
435	20241210	132700	676150820	4460	4460	4460	4460	100
436	20241210	132600	675704820	4455	4455	4455	4455	0
437	20241210	132500	675704820	4455	4455	4455	4455	0
438	20241210	132400	675704820	4455	4455	4455	4455	0
439	20241210	132300	675704820	4455	4465	4465	4455	186
440	20241210	132200	674875990	4465	4465	4465	4465	0
441	20241210	132100	674875990	4465	4465	4465	4465	220
442	20241210	132000	673893690	4465	4465	4470	4465	301
443	20241210	131900	672548820	4465	4455	4465	4455	2161
444	20241210	131800	662907215	4450	4445	4450	4445	816
445	20241210	131700	659277065	4430	4430	4430	4430	17
446	20241210	131600	659201755	4445	4445	4445	4445	0
447	20241210	131500	659201755	4445	4440	4445	4440	1110
448	20241210	131400	654273240	4430	4435	4435	4430	465
449	20241210	131300	652211025	4430	4430	4430	4430	0
450	20241210	131200	652211025	4430	4430	4430	4430	0
451	20241210	131100	652211025	4430	4430	4430	4430	0
452	20241210	131000	652211025	4430	4430	4430	4430	63
453	20241210	130900	651931935	4430	4435	4435	4430	3
454	20241210	130800	651918635	4435	4435	4435	4435	774
455	20241210	130700	648485945	4430	4430	4430	4430	750
456	20241210	130600	645163445	4425	4425	4425	4425	2204
457	20241210	130500	635410745	4405	4405	4405	4405	0
458	20241210	130400	635410745	4405	4405	4405	4405	0
459	20241210	130300	635410745	4405	4405	4405	4405	0
460	20241210	130200	635410745	4405	4405	4405	4405	1
461	20241210	130100	635406340	4410	4410	4410	4410	0
462	20241210	130000	635406340	4410	4410	4410	4410	70
463	20241210	125900	635097640	4405	4405	4405	4405	0
464	20241210	125800	635097640	4405	4405	4405	4405	0
465	20241210	125700	635097640	4405	4405	4405	4405	0
466	20241210	125600	635097640	4405	4405	4405	4405	0
467	20241210	125500	635097640	4405	4405	4405	4405	0
468	20241210	125400	635097640	4405	4405	4405	4405	0
469	20241210	125300	635097640	4405	4410	4410	4405	1000
470	20241210	125200	630692635	4410	4410	4410	4410	1000
471	20241210	125100	626282635	4425	4410	4425	4410	427
472	20241210	125000	624396160	4420	4420	4420	4420	70
473	20241210	124900	624086760	4420	4420	4420	4420	0
474	20241210	124800	624086760	4420	4420	4420	4420	0
475	20241210	124700	624086760	4420	4415	4420	4415	801
476	20241210	124600	620547345	4415	4415	4415	4415	300
477	20241210	124500	619222845	4410	4410	4410	4410	292
478	20241210	124400	617935125	4405	4400	4405	4390	411
479	20241210	124300	616125320	4390	4400	4400	4390	297
480	20241210	124200	614820790	4385	4385	4385	4385	0
481	20241210	124100	614820790	4385	4390	4390	4385	77
482	20241210	124000	614482995	4405	4405	4405	4405	0
483	20241210	123900	614482995	4405	4405	4405	4405	0
484	20241210	123800	614482995	4405	4405	4405	4405	4
485	20241210	123700	614465375	4400	4400	4400	4400	0
486	20241210	123600	614465375	4400	4400	4400	4400	0
487	20241210	123500	614465375	4400	4395	4400	4395	106
488	20241210	123400	613999475	4400	4400	4400	4390	175
489	20241210	123300	613230475	4390	4390	4390	4390	400
490	20241210	123200	611474475	4400	4400	4400	4400	0
491	20241210	123100	611474475	4400	4400	4400	4400	1
492	20241210	123000	611470075	4400	4400	4400	4400	0
493	20241210	122900	611470075	4400	4400	4400	4400	170
494	20241210	122800	610722075	4400	4400	4400	4400	0
495	20241210	122700	610722075	4400	4400	4400	4400	0
496	20241210	122600	610722075	4400	4400	4400	4400	0
497	20241210	122500	610722075	4400	4400	4400	4400	7
498	20241210	122400	610691275	4390	4390	4390	4390	0
499	20241210	122300	610691275	4390	4390	4390	4390	570
500	20241210	122200	608188975	4385	4385	4385	4385	1
501	20241210	122100	608184590	4385	4385	4385	4385	0
502	20241210	122000	608184590	4385	4385	4385	4385	0
503	20241210	121900	608184590	4385	4385	4385	4385	0
504	20241210	121800	608184590	4385	4385	4385	4385	0
505	20241210	121700	608184590	4385	4385	4385	4385	0
506	20241210	121600	608184590	4385	4385	4385	4385	264
507	20241210	121500	607026950	4385	4385	4385	4385	0
508	20241210	121400	607026950	4385	4390	4390	4385	400
509	20241210	121300	605272650	4390	4400	4400	4390	321
510	20241210	121200	603861300	4400	4405	4405	4400	233
511	20241210	121100	602835365	4405	4410	4410	4405	59
512	20241210	121000	602575235	4410	4400	4410	4400	258
513	20241210	120900	601437525	4400	4400	4400	4400	141
514	20241210	120800	600817125	4400	4405	4405	4400	340
515	20241210	120700	599320075	4405	4430	4430	4405	230
516	20241210	120600	598305670	4420	4420	4420	4420	707
517	20241210	120500	595180730	4430	4435	4435	4430	674
518	20241210	120400	592192460	4435	4435	4435	4435	0
519	20241210	120300	592192460	4435	4435	4435	4435	0
520	20241210	120200	592192460	4435	4435	4435	4435	15
521	20241210	120100	592125935	4435	4435	4435	4435	0
522	20241210	120000	592125935	4435	4435	4435	4435	107
523	20241210	115900	591651390	4435	4435	4435	4435	7
524	20241210	115800	591620345	4440	4440	4440	4440	0
525	20241210	115700	591620345	4440	4440	4440	4440	3
526	20241210	115600	591607025	4440	4440	4440	4440	0
527	20241210	115500	591607025	4440	4450	4450	4440	36
528	20241210	115400	591447175	4450	4450	4450	4450	4
529	20241210	115300	591429375	4450	4450	4450	4450	0
530	20241210	115200	591429375	4450	4450	4450	4450	0
531	20241210	115100	591429375	4450	4450	4450	4450	198
532	20241210	115000	590548275	4455	4455	4455	4455	0
533	20241210	114900	590548275	4455	4445	4455	4445	726
534	20241210	114800	587321105	4460	4460	4460	4460	0
535	20241210	114700	587321105	4460	4460	4460	4460	0
536	20241210	114600	587321105	4460	4460	4460	4460	0
537	20241210	114500	587321105	4460	4455	4460	4455	1019
538	20241210	114400	582778520	4440	4440	4440	4440	1
539	20241210	114300	582774080	4440	4440	4440	4440	0
540	20241210	114200	582774080	4440	4440	4440	4440	63
541	20241210	114100	582494360	4455	4455	4455	4455	46
542	20241210	114000	582289430	4445	4440	4445	4430	1087
543	20241210	113900	577458260	4435	4435	4435	4435	194
544	20241210	113800	576597870	4440	4440	4440	4440	0
545	20241210	113700	576597870	4440	4440	4440	4440	0
546	20241210	113600	576597870	4440	4440	4440	4440	0
547	20241210	113500	576597870	4440	4440	4440	4440	252
548	20241210	113400	575478990	4440	4440	4440	4440	0
549	20241210	113300	575478990	4440	4440	4440	4440	95
550	20241210	113200	575057190	4435	4435	4435	4435	1
551	20241210	113100	575052755	4435	4435	4435	4435	0
552	20241210	113000	575052755	4435	4435	4435	4435	0
553	20241210	112900	575052755	4435	4435	4435	4435	0
554	20241210	112800	575052755	4435	4445	4445	4435	550
555	20241210	112700	572611565	4445	4445	4445	4445	0
556	20241210	112600	572611565	4445	4445	4445	4445	0
557	20241210	112500	572611565	4445	4445	4445	4445	0
558	20241210	112400	572611565	4445	4445	4445	4445	30
559	20241210	112300	572478215	4445	4445	4445	4445	70
560	20241210	112200	572167065	4455	4455	4455	4455	0
561	20241210	112100	572167065	4455	4455	4455	4455	0
562	20241210	112000	572167065	4455	4445	4455	4445	99
563	20241210	111900	571726935	4445	4445	4445	4445	31
564	20241210	111800	571589140	4440	4440	4440	4440	5
565	20241210	111700	571566940	4435	4435	4435	4435	0
566	20241210	111600	571566940	4435	4435	4435	4435	0
567	20241210	111500	571566940	4435	4435	4435	4435	64
568	20241210	111400	571283100	4435	4435	4435	4435	1
569	20241210	111300	571278665	4435	4440	4440	4435	771
570	20241210	111200	567855570	4450	4450	4450	4450	434
571	20241210	111100	565924270	4450	4450	4450	4450	141
572	20241210	111000	565296820	4450	4435	4450	4435	1709
573	20241210	110900	557691845	4430	4430	4430	4430	19
574	20241210	110800	557607675	4450	4445	4450	4445	12
575	20241210	110700	557554285	4450	4445	4450	4445	2400
576	20241210	110600	546886235	4440	4440	4440	4440	338
577	20241210	110500	545385515	4440	4440	4440	4440	0
578	20241210	110400	545385515	4440	4440	4440	4440	0
579	20241210	110300	545385515	4440	4440	4440	4440	0
580	20241210	110200	545385515	4440	4440	4440	4440	3
581	20241210	110100	545372195	4440	4440	4440	4440	85
582	20241210	110000	544994795	4440	4440	4440	4440	135
583	20241210	105900	544395395	4440	4440	4440	4440	146
584	20241210	105800	543747155	4440	4440	4440	4440	0
585	20241210	105700	543747155	4440	4440	4440	4440	50
586	20241210	105600	543525155	4440	4440	4440	4440	10
587	20241210	105500	543480755	4440	4440	4440	4440	0
588	20241210	105400	543480755	4440	4440	4440	4440	0
589	20241210	105300	543480755	4440	4440	4440	4440	0
590	20241210	105200	543480755	4440	4440	4440	4440	53
591	20241210	105100	543245435	4440	4440	4440	4440	20
592	20241210	105000	543156635	4440	4440	4440	4440	76
593	20241210	104900	542819195	4440	4440	4440	4440	200
594	20241210	104800	541931195	4440	4440	4440	4440	5
595	20241210	104700	541908995	4440	4440	4440	4440	10
596	20241210	104600	541864595	4445	4440	4445	4440	85
597	20241210	104500	541487155	4440	4430	4440	4430	2495
598	20241210	104400	530421505	4405	4405	4405	4405	3
599	20241210	104300	530408290	4405	4405	4405	4405	0
600	20241210	104200	530408290	4405	4405	4405	4405	0
601	20241210	104100	530408290	4405	4405	4405	4405	351
602	20241210	104000	528862135	4405	4410	4410	4405	75
603	20241210	103900	528531410	4405	4405	4405	4405	100
604	20241210	103800	528090910	4405	4405	4405	4405	0
605	20241210	103700	528090910	4405	4405	4405	4405	0
606	20241210	103600	528090910	4405	4405	4405	4405	50
607	20241210	103500	527870660	4440	4435	4440	4430	1879
608	20241210	103400	519536935	4430	4440	4440	4430	1371
609	20241210	103300	513449705	4440	4440	4440	4440	326
610	20241210	103200	512002265	4440	4425	4440	4415	2675
611	20241210	103100	500152935	4425	4425	4425	4425	1
612	20241210	103000	500148510	4440	4440	4440	4440	0
613	20241210	102900	500148510	4440	4440	4440	4440	0
614	20241210	102800	500148510	4440	4440	4440	4440	0
615	20241210	102700	500148510	4440	4440	4440	4440	1869
616	20241210	102600	491850150	4440	4440	4440	4440	0
617	20241210	102500	491850150	4440	4440	4440	4440	0
618	20241210	102400	491850150	4440	4440	4440	4440	0
619	20241210	102300	491850150	4440	4440	4440	4440	500
620	20241210	102200	489630150	4440	4450	4450	4440	173
621	20241210	102100	488862010	4440	4445	4445	4440	552
622	20241210	102000	486409120	4445	4445	4445	4445	133
623	20241210	101900	485817935	4450	4450	4450	4450	0
624	20241210	101800	485817935	4450	4450	4450	4450	1
625	20241210	101700	485813485	4450	4440	4450	4440	525
626	20241210	101600	483477875	4435	4440	4440	4435	91
627	20241210	101500	483074270	4440	4440	4440	4440	8
628	20241210	101400	483038750	4440	4445	4445	4440	1318
629	20241210	101300	477186415	4445	4440	4445	4440	437
630	20241210	101200	475246115	4450	4450	4450	4450	0
631	20241210	101100	475246115	4450	4450	4450	4450	53
632	20241210	101000	475010265	4460	4460	4460	4460	2353
633	20241210	100900	464515885	4460	4440	4460	4440	2500
634	20241210	100800	453403530	4435	4420	4435	4420	4877
635	20241210	100700	431792420	4420	4420	4420	4420	6
636	20241210	100600	431765900	4420	4415	4420	4415	22
637	20241210	100500	431668695	4410	4410	4410	4410	1
638	20241210	100400	431664285	4410	4410	4410	4410	1
639	20241210	100300	431659875	4410	4410	4410	4410	152
640	20241210	100200	430989555	4405	4405	4405	4405	100
641	20241210	100100	430549055	4405	4400	4405	4400	473
642	20241210	100000	428467840	4410	4410	4410	4410	0
643	20241210	095900	428467840	4410	4410	4410	4410	0
644	20241210	095800	428467840	4410	4410	4410	4410	0
645	20241210	095700	428467840	4410	4410	4410	4410	0
646	20241210	095600	428467840	4410	4410	4410	4410	2
647	20241210	095500	428459020	4410	4395	4415	4395	442
648	20241210	095400	426513400	4395	4395	4395	4395	10
649	20241210	095300	426469450	4395	4395	4395	4395	0
650	20241210	095200	426469450	4395	4395	4395	4395	506
651	20241210	095100	424245580	4395	4420	4420	4395	410
652	20241210	095000	422439380	4420	4420	4420	4395	2327
653	20241210	094900	412154065	4395	4395	4395	4395	100
654	20241210	094800	411714565	4395	4395	4395	4395	0
655	20241210	094700	411714565	4395	4395	4395	4395	0
656	20241210	094600	411714565	4395	4395	4395	4395	6
657	20241210	094500	411688195	4400	4400	4400	4400	0
658	20241210	094400	411688195	4400	4440	4440	4400	451
659	20241210	094300	409695795	4440	4430	4440	4430	1451
660	20241210	094200	403267590	4430	4400	4430	4400	24
661	20241210	094100	403161960	4400	4400	4400	4400	10
662	20241210	094000	403117960	4400	4400	4400	4400	406
663	20241210	093900	401331560	4400	4400	4400	4400	21
664	20241210	093800	401239160	4400	4415	4415	4400	2035
665	20241210	093700	392256010	4415	4430	4430	4415	369
666	20241210	093600	390626560	4430	4430	4430	4430	207
667	20241210	093500	389709550	4430	4430	4430	4430	64
668	20241210	093400	389426030	4430	4435	4440	4410	64
669	20241210	093300	389142390	4450	4450	4450	4450	138
670	20241210	093200	388528290	4415	4410	4415	4410	257
671	20241210	093100	387394370	4455	4455	4455	4450	498
672	20241210	093000	385176900	4460	4415	4460	4415	8532
673	20241210	092900	347338165	4400	4400	4400	4400	60
674	20241210	092800	347074165	4400	4400	4400	4400	0
675	20241210	092700	347074165	4400	4400	4400	4400	10
676	20241210	092600	347030165	4400	4420	4420	4400	31
677	20241210	092500	346893745	4395	4430	4430	4395	130
678	20241210	092400	346318905	4430	4390	4430	4390	5337
679	20241210	092300	322707130	4390	4425	4425	4390	431
680	20241210	092200	320801490	4425	4360	4425	4360	3546
681	20241210	092100	305180235	4390	4390	4390	4390	140
682	20241210	092000	304565635	4390	4310	4390	4310	1008
683	20241210	091900	300148805	4310	4380	4380	4310	1071
684	20241210	091800	295510850	4410	4400	4415	4315	3080
685	20241210	091700	281979085	4385	4420	4430	4385	3184
686	20241210	091600	267932410	4415	4390	4420	4390	5196
687	20241210	091500	245070295	4390	4370	4390	4350	2788
688	20241210	091400	232858615	4370	4350	4370	4320	97
689	20241210	091300	232436995	4350	4380	4380	4350	1175
690	20241210	091200	227322905	4380	4360	4385	4350	3811
691	20241210	091100	210699755	4360	4380	4385	4360	3488
692	20241210	091000	195480325	4380	4360	4390	4360	6102
693	20241210	090900	168806295	4380	4350	4380	4350	1665
694	20241210	090800	161542100	4350	4330	4355	4330	6476
695	20241210	090700	133418695	4325	4320	4325	4310	3137
696	20241210	090600	119878375	4320	4295	4320	4285	3269
697	20241210	090500	105785290	4300	4240	4300	4240	7500
698	20241210	090400	73615920	4240	4240	4250	4240	3097
699	20241210	090300	60464640	4235	4245	4300	4235	2416
700	20241210	090200	50137945	4270	4225	4270	4225	5385
701	20241210	090100	27313680	4165	4240	4240	4165	536
702	20241210	090000	25044110	4285	4100	4285	4100	6081