KissMeData/073490/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195300	1062311540	19040	19040	19040	19040	253
3	20241210	195200	1062311540	19040	19040	19040	19040	0
4	20241210	195100	1062311540	19040	19040	19040	19040	0
5	20241210	195000	1062311540	19040	19040	19040	19040	0
6	20241210	194900	1062311540	19040	19040	19040	19040	0
7	20241210	194800	1062311540	19040	19040	19040	19040	0
8	20241210	194700	1062311540	19040	19040	19040	19040	0
9	20241210	194600	1062311540	19040	19040	19040	19040	0
10	20241210	194500	1062311540	19040	19040	19040	19040	0
11	20241210	194400	1062311540	19040	19040	19040	19040	0
12	20241210	194300	1062311540	19040	19040	19040	19040	0
13	20241210	194200	1062311540	19040	19040	19040	19040	0
14	20241210	194100	1062311540	19040	19040	19040	19040	0
15	20241210	194000	1062311540	19040	19040	19040	19040	0
16	20241210	193900	1062311540	19040	19040	19040	19040	0
17	20241210	193800	1062311540	19040	19040	19040	19040	0
18	20241210	193700	1062311540	19040	19040	19040	19040	0
19	20241210	193600	1062311540	19040	19040	19040	19040	0
20	20241210	193500	1062311540	19040	19040	19040	19040	0
21	20241210	193400	1062311540	19040	19040	19040	19040	0
22	20241210	193300	1062311540	19040	19040	19040	19040	0
23	20241210	193200	1062311540	19040	19040	19040	19040	0
24	20241210	193100	1062311540	19040	19040	19040	19040	0
25	20241210	193000	1062311540	19040	19040	19040	19040	0
26	20241210	192900	1062311540	19040	19040	19040	19040	0
27	20241210	192800	1062311540	19040	19040	19040	19040	0
28	20241210	192700	1062311540	19040	19040	19040	19040	0
29	20241210	192600	1062311540	19040	19040	19040	19040	0
30	20241210	192500	1062311540	19040	19040	19040	19040	0
31	20241210	192400	1062311540	19040	19040	19040	19040	0
32	20241210	192300	1062311540	19040	19040	19040	19040	253
33	20241210	192200	1062311540	19040	19040	19040	19040	0
34	20241210	192100	1062311540	19040	19040	19040	19040	0
35	20241210	192000	1062311540	19040	19040	19040	19040	0
36	20241210	191900	1062311540	19040	19040	19040	19040	0
37	20241210	191800	1062311540	19040	19040	19040	19040	0
38	20241210	191700	1062311540	19040	19040	19040	19040	0
39	20241210	191600	1062311540	19040	19040	19040	19040	0
40	20241210	191500	1062311540	19040	19040	19040	19040	0
41	20241210	191400	1062311540	19040	19040	19040	19040	0
42	20241210	191300	1062311540	19040	19040	19040	19040	0
43	20241210	191200	1062311540	19040	19040	19040	19040	0
44	20241210	191100	1062311540	19040	19040	19040	19040	0
45	20241210	191000	1062311540	19040	19040	19040	19040	0
46	20241210	190900	1062311540	19040	19040	19040	19040	0
47	20241210	190800	1062311540	19040	19040	19040	19040	0
48	20241210	190700	1062311540	19040	19040	19040	19040	0
49	20241210	190600	1062311540	19040	19040	19040	19040	0
50	20241210	190500	1062311540	19040	19040	19040	19040	0
51	20241210	190400	1062311540	19040	19040	19040	19040	0
52	20241210	190300	1062311540	19040	19040	19040	19040	0
53	20241210	190200	1062311540	19040	19040	19040	19040	0
54	20241210	190100	1062311540	19040	19040	19040	19040	0
55	20241210	190000	1062311540	19040	19040	19040	19040	0
56	20241210	185900	1062311540	19040	19040	19040	19040	0
57	20241210	185800	1062311540	19040	19040	19040	19040	0
58	20241210	185700	1062311540	19040	19040	19040	19040	0
59	20241210	185600	1062311540	19040	19040	19040	19040	0
60	20241210	185500	1062311540	19040	19040	19040	19040	0
61	20241210	185400	1062311540	19040	19040	19040	19040	0
62	20241210	185300	1062311540	19040	19040	19040	19040	253
63	20241210	185200	1062311540	19040	19040	19040	19040	0
64	20241210	185100	1062311540	19040	19040	19040	19040	0
65	20241210	185000	1062311540	19040	19040	19040	19040	0
66	20241210	184900	1062311540	19040	19040	19040	19040	0
67	20241210	184800	1062311540	19040	19040	19040	19040	0
68	20241210	184700	1062311540	19040	19040	19040	19040	0
69	20241210	184600	1062311540	19040	19040	19040	19040	0
70	20241210	184500	1062311540	19040	19040	19040	19040	0
71	20241210	184400	1062311540	19040	19040	19040	19040	0
72	20241210	184300	1062311540	19040	19040	19040	19040	0
73	20241210	184200	1062311540	19040	19040	19040	19040	0
74	20241210	184100	1062311540	19040	19040	19040	19040	0
75	20241210	184000	1062311540	19040	19040	19040	19040	0
76	20241210	183900	1062311540	19040	19040	19040	19040	0
77	20241210	183800	1062311540	19040	19040	19040	19040	0
78	20241210	183700	1062311540	19040	19040	19040	19040	0
79	20241210	183600	1062311540	19040	19040	19040	19040	0
80	20241210	183500	1062311540	19040	19040	19040	19040	0
81	20241210	183400	1062311540	19040	19040	19040	19040	0
82	20241210	183300	1062311540	19040	19040	19040	19040	0
83	20241210	183200	1062311540	19040	19040	19040	19040	0
84	20241210	183100	1062311540	19040	19040	19040	19040	0
85	20241210	183000	1062311540	19040	19040	19040	19040	0
86	20241210	182900	1062311540	19040	19040	19040	19040	0
87	20241210	182800	1062311540	19040	19040	19040	19040	0
88	20241210	182700	1062311540	19040	19040	19040	19040	0
89	20241210	182600	1062311540	19040	19040	19040	19040	0
90	20241210	182500	1062311540	19040	19040	19040	19040	0
91	20241210	182400	1062311540	19040	19040	19040	19040	0
92	20241210	182300	1062311540	19040	19040	19040	19040	253
93	20241210	182200	1062311540	19040	19040	19040	19040	0
94	20241210	182100	1062311540	19040	19040	19040	19040	0
95	20241210	182000	1062311540	19040	19040	19040	19040	0
96	20241210	181900	1062311540	19040	19040	19040	19040	0
97	20241210	181800	1062311540	19040	19040	19040	19040	0
98	20241210	181700	1062311540	19040	19040	19040	19040	0
99	20241210	181600	1062311540	19040	19040	19040	19040	0
100	20241210	181500	1062311540	19040	19040	19040	19040	0
101	20241210	181400	1062311540	19040	19040	19040	19040	0
102	20241210	181300	1062311540	19040	19040	19040	19040	0
103	20241210	181200	1062311540	19040	19040	19040	19040	0
104	20241210	181100	1062311540	19040	19040	19040	19040	0
105	20241210	181000	1062311540	19040	19040	19040	19040	0
106	20241210	180900	1062311540	19040	19040	19040	19040	0
107	20241210	180800	1062311540	19040	19040	19040	19040	0
108	20241210	180700	1062311540	19040	19040	19040	19040	0
109	20241210	180600	1062311540	19040	19040	19040	19040	0
110	20241210	180500	1062311540	19040	19040	19040	19040	0
111	20241210	180400	1062311540	19040	19040	19040	19040	0
112	20241210	180300	1062311540	19040	19040	19040	19040	0
113	20241210	180200	1062311540	19040	19040	19040	19040	0
114	20241210	180100	1062311540	19040	19040	19040	19040	0
115	20241210	180000	1062311540	19040	19040	19040	19040	0
116	20241210	175900	1062311540	19040	19040	19040	19040	0
117	20241210	175800	1062311540	19040	19040	19040	19040	0
118	20241210	175700	1062311540	19040	19040	19040	19040	0
119	20241210	175600	1062311540	19040	19040	19040	19040	0
120	20241210	175500	1062311540	19040	19040	19040	19040	0
121	20241210	175400	1062311540	19040	19040	19040	19040	0
122	20241210	175300	1062311540	19040	19040	19040	19040	253
123	20241210	175200	1062311540	19040	19040	19040	19040	0
124	20241210	175100	1062311540	19040	19040	19040	19040	0
125	20241210	175000	1062311540	19040	19040	19040	19040	0
126	20241210	174900	1062311540	19040	19040	19040	19040	0
127	20241210	174800	1062311540	19040	19040	19040	19040	0
128	20241210	174700	1062311540	19040	19040	19040	19040	0
129	20241210	174600	1062311540	19040	19040	19040	19040	0
130	20241210	174500	1062311540	19040	19040	19040	19040	0
131	20241210	174400	1062311540	19040	19040	19040	19040	0
132	20241210	174300	1062311540	19040	19040	19040	19040	0
133	20241210	174200	1062311540	19040	19040	19040	19040	0
134	20241210	174100	1062311540	19040	19040	19040	19040	0
135	20241210	174000	1062311540	19040	19040	19040	19040	0
136	20241210	173900	1062311540	19040	19040	19040	19040	0
137	20241210	173800	1062311540	19040	19040	19040	19040	0
138	20241210	173700	1062311540	19040	19040	19040	19040	0
139	20241210	173600	1062311540	19040	19040	19040	19040	0
140	20241210	173500	1062311540	19040	19040	19040	19040	0
141	20241210	173400	1062311540	19040	19040	19040	19040	0
142	20241210	173300	1062311540	19040	19040	19040	19040	0
143	20241210	173200	1062311540	19040	19040	19040	19040	0
144	20241210	173100	1062311540	19040	19040	19040	19040	0
145	20241210	173000	1062311540	19040	19040	19040	19040	0
146	20241210	172900	1062311540	19040	19040	19040	19040	0
147	20241210	172800	1062311540	19040	19040	19040	19040	0
148	20241210	172700	1062311540	19040	19040	19040	19040	0
149	20241210	172600	1062311540	19040	19040	19040	19040	0
150	20241210	172500	1062311540	19040	19040	19040	19040	0
151	20241210	172400	1062311540	19040	19040	19040	19040	0
152	20241210	172300	1062311540	19040	19040	19040	19040	253
153	20241210	172200	1062311540	19040	19040	19040	19040	0
154	20241210	172100	1062311540	19040	19040	19040	19040	0
155	20241210	172000	1062311540	19040	19040	19040	19040	0
156	20241210	171900	1062311540	19040	19040	19040	19040	0
157	20241210	171800	1062311540	19040	19040	19040	19040	0
158	20241210	171700	1062311540	19040	19040	19040	19040	0
159	20241210	171600	1062311540	19040	19040	19040	19040	0
160	20241210	171500	1062311540	19040	19040	19040	19040	0
161	20241210	171400	1062311540	19040	19040	19040	19040	0
162	20241210	171300	1062311540	19040	19040	19040	19040	0
163	20241210	171200	1062311540	19040	19040	19040	19040	0
164	20241210	171100	1062311540	19040	19040	19040	19040	0
165	20241210	171000	1062311540	19040	19040	19040	19040	0
166	20241210	170900	1062311540	19040	19040	19040	19040	0
167	20241210	170800	1062311540	19040	19040	19040	19040	0
168	20241210	170700	1062311540	19040	19040	19040	19040	0
169	20241210	170600	1062311540	19040	19040	19040	19040	0
170	20241210	170500	1062311540	19040	19040	19040	19040	0
171	20241210	170400	1062311540	19040	19040	19040	19040	0
172	20241210	170300	1062311540	19040	19040	19040	19040	0
173	20241210	170200	1062311540	19040	19040	19040	19040	0
174	20241210	170100	1062311540	19040	19040	19040	19040	0
175	20241210	170000	1062311540	19040	19040	19040	19040	0
176	20241210	165900	1062311540	19040	19040	19040	19040	0
177	20241210	165800	1062311540	19040	19040	19040	19040	0
178	20241210	165700	1062311540	19040	19040	19040	19040	0
179	20241210	165600	1062311540	19040	19040	19040	19040	0
180	20241210	165500	1062311540	19040	19040	19040	19040	0
181	20241210	165400	1062311540	19040	19040	19040	19040	0
182	20241210	165300	1062311540	19040	19040	19040	19040	253
183	20241210	165200	1062311540	19040	19040	19040	19040	0
184	20241210	165100	1062311540	19040	19040	19040	19040	0
185	20241210	165000	1062311540	19040	19040	19040	19040	0
186	20241210	164900	1062311540	19040	19040	19040	19040	0
187	20241210	164800	1062311540	19040	19040	19040	19040	0
188	20241210	164700	1062311540	19040	19040	19040	19040	0
189	20241210	164600	1062311540	19040	19040	19040	19040	0
190	20241210	164500	1062311540	19040	19040	19040	19040	0
191	20241210	164400	1062311540	19040	19040	19040	19040	0
192	20241210	164300	1062311540	19040	19040	19040	19040	0
193	20241210	164200	1062311540	19040	19040	19040	19040	0
194	20241210	164100	1062311540	19040	19040	19040	19040	0
195	20241210	164000	1062311540	19040	19040	19040	19040	0
196	20241210	163900	1062311540	19040	19040	19040	19040	0
197	20241210	163800	1062311540	19040	19040	19040	19040	0
198	20241210	163700	1062311540	19040	19040	19040	19040	0
199	20241210	163600	1062311540	19040	19040	19040	19040	0
200	20241210	163500	1062311540	19040	19040	19040	19040	0
201	20241210	163400	1062311540	19040	19040	19040	19040	0
202	20241210	163300	1062311540	19040	19040	19040	19040	0
203	20241210	163200	1062311540	19040	19040	19040	19040	0
204	20241210	163100	1062311540	19040	19040	19040	19040	0
205	20241210	163000	1062311540	19040	19040	19040	19040	0
206	20241210	162900	1062311540	19040	19040	19040	19040	0
207	20241210	162800	1062311540	19040	19040	19040	19040	0
208	20241210	162700	1062311540	19040	19040	19040	19040	0
209	20241210	162600	1062311540	19040	19040	19040	19040	0
210	20241210	162500	1062311540	19040	19040	19040	19040	0
211	20241210	162400	1062311540	19040	19040	19040	19040	0
212	20241210	162300	1062311540	19040	19040	19040	19040	253
213	20241210	162200	1062311540	19040	19040	19040	19040	0
214	20241210	162100	1062311540	19040	19040	19040	19040	0
215	20241210	162000	1062311540	19040	19040	19040	19040	0
216	20241210	161900	1062311540	19040	19040	19040	19040	0
217	20241210	161800	1062311540	19040	19040	19040	19040	0
218	20241210	161700	1062311540	19040	19040	19040	19040	0
219	20241210	161600	1062311540	19040	19040	19040	19040	0
220	20241210	161500	1062311540	19040	19040	19040	19040	0
221	20241210	161400	1062311540	19040	19040	19040	19040	0
222	20241210	161300	1062311540	19040	19040	19040	19040	0
223	20241210	161200	1062311540	19040	19040	19040	19040	0
224	20241210	161100	1062311540	19040	19040	19040	19040	0
225	20241210	161000	1062311540	19040	19040	19040	19040	0
226	20241210	160900	1062311540	19040	19040	19040	19040	0
227	20241210	160800	1062311540	19040	19040	19040	19040	0
228	20241210	160700	1062311540	19040	19040	19040	19040	0
229	20241210	160600	1062311540	19040	19040	19040	19040	0
230	20241210	160500	1062311540	19040	19040	19040	19040	0
231	20241210	160400	1062311540	19040	19040	19040	19040	0
232	20241210	160300	1062311540	19040	19040	19040	19040	0
233	20241210	160200	1062311540	19040	19040	19040	19040	0
234	20241210	160100	1062311540	19040	19040	19040	19040	0
235	20241210	160000	1062311540	19040	19040	19040	19040	0
236	20241210	155900	1062311540	19040	19040	19040	19040	0
237	20241210	155800	1062311540	19040	19040	19040	19040	0
238	20241210	155700	1062311540	19040	19040	19040	19040	0
239	20241210	155600	1062311540	19040	19040	19040	19040	0
240	20241210	155500	1062311540	19040	19040	19040	19040	0
241	20241210	155400	1062311540	19040	19040	19040	19040	0
242	20241210	155300	1062311540	19040	19040	19040	19040	253
243	20241210	155200	1062311540	19040	19040	19040	19040	0
244	20241210	155100	1062311540	19040	19040	19040	19040	0
245	20241210	155000	1062311540	19040	19040	19040	19040	0
246	20241210	154900	1062311540	19040	19040	19040	19040	0
247	20241210	154800	1062311540	19040	19040	19040	19040	0
248	20241210	154700	1062311540	19040	19040	19040	19040	0
249	20241210	154600	1062311540	19040	19040	19040	19040	0
250	20241210	154500	1062311540	19040	19040	19040	19040	0
251	20241210	154400	1062311540	19040	19040	19040	19040	0
252	20241210	154300	1062311540	19040	19040	19040	19040	0
253	20241210	154200	1062311540	19040	19040	19040	19040	0
254	20241210	154100	1062311540	19040	19040	19040	19040	0
255	20241210	154000	1062311540	19040	19040	19040	19040	0
256	20241210	153900	1062311540	19040	19040	19040	19040	0
257	20241210	153800	1062311540	19040	19040	19040	19040	0
258	20241210	153700	1062311540	19040	19040	19040	19040	0
259	20241210	153600	1062311540	19040	19040	19040	19040	0
260	20241210	153500	1062311540	19040	19040	19040	19040	0
261	20241210	153400	1062311540	19040	19040	19040	19040	0
262	20241210	153300	1062311540	19040	19040	19040	19040	0
263	20241210	153200	1062311540	19040	19040	19040	19040	0
264	20241210	153100	1062311540	19040	19040	19040	19040	0
265	20241210	153000	1062311540	19040	19040	19040	19040	253
266	20241210	152900	1057494420	19040	19040	19040	19040	0
267	20241210	152800	1057494420	19040	19040	19040	19040	0
268	20241210	152700	1057494420	19040	19040	19040	19040	0
269	20241210	152600	1057494420	19040	19040	19040	19040	0
270	20241210	152500	1057494420	19040	19040	19040	19040	0
271	20241210	152400	1057494420	19040	19040	19040	19040	0
272	20241210	152300	1057494420	19040	19040	19040	19040	0
273	20241210	152200	1057494420	19040	19040	19040	19040	0
274	20241210	152100	1057494420	19040	19040	19040	19040	0
275	20241210	152000	1057494420	19040	19040	19040	19040	0
276	20241210	151900	1057494420	19040	19050	19060	19040	10
277	20241210	151800	1057303960	19050	19050	19050	19050	20
278	20241210	151700	1056922960	19050	19050	19050	19050	0
279	20241210	151600	1056922960	19050	19050	19050	19040	42
280	20241210	151500	1056123110	19050	19050	19050	19050	0
281	20241210	151400	1056123110	19050	19050	19050	19050	0
282	20241210	151300	1056123110	19050	19050	19050	19050	38
283	20241210	151200	1055399210	19050	19050	19050	19050	1
284	20241210	151100	1055380160	19040	19040	19040	19040	0
285	20241210	151000	1055380160	19040	19040	19040	19040	57
286	20241210	150900	1054294880	19050	19050	19050	19050	83
287	20241210	150800	1052713730	19050	19050	19050	19050	56
288	20241210	150700	1051646930	19070	19070	19070	19070	0
289	20241210	150600	1051646930	19070	19070	19070	19070	1
290	20241210	150500	1051627860	19070	19070	19070	19070	2
291	20241210	150400	1051589720	19070	19070	19070	19070	0
292	20241210	150300	1051589720	19070	19070	19070	19070	0
293	20241210	150200	1051589720	19070	19070	19070	19070	20
294	20241210	150100	1051208320	19050	19050	19050	19050	57
295	20241210	150000	1050122470	19070	19060	19070	19060	393
296	20241210	145900	1042631660	19060	19060	19060	19060	110
297	20241210	145800	1040535060	19080	19070	19080	19070	55
298	20241210	145700	1039485670	19070	19080	19080	19070	272
299	20241210	145600	1034298320	19090	19090	19090	19090	3
300	20241210	145500	1034241050	19090	19090	19090	19090	101
301	20241210	145400	1032312960	19090	19090	19090	19090	0
302	20241210	145300	1032312960	19090	19090	19090	19090	2
303	20241210	145200	1032274780	19090	19090	19090	19090	279
304	20241210	145100	1026948670	19080	19080	19080	19080	0
305	20241210	145000	1026948670	19080	19080	19080	19080	0
306	20241210	144900	1026948670	19080	19080	19080	19080	0
307	20241210	144800	1026948670	19080	19080	19080	19080	0
308	20241210	144700	1026948670	19080	19080	19080	19080	8
309	20241210	144600	1026796030	19080	19080	19080	19080	15
310	20241210	144500	1026509830	19080	19080	19080	19080	8
311	20241210	144400	1026357190	19080	19100	19100	19080	153
312	20241210	144300	1023436090	19100	19100	19100	19100	28
313	20241210	144200	1022901290	19100	19100	19100	19100	0
314	20241210	144100	1022901290	19100	19100	19100	19100	0
315	20241210	144000	1022901290	19100	19100	19100	19100	0
316	20241210	143900	1022901290	19100	19100	19100	19100	0
317	20241210	143800	1022901290	19100	19100	19100	19100	0
318	20241210	143700	1022901290	19100	19100	19100	19100	0
319	20241210	143600	1022901290	19100	19100	19100	19100	0
320	20241210	143500	1022901290	19100	19100	19100	19100	0
321	20241210	143400	1022901290	19100	19100	19100	19100	0
322	20241210	143300	1022901290	19100	19100	19100	19100	14
323	20241210	143200	1022633890	19110	19110	19110	19110	139
324	20241210	143100	1019977600	19110	19110	19110	19110	1
325	20241210	143000	1019958490	19110	19110	19110	19110	0
326	20241210	142900	1019958490	19110	19110	19110	19110	1
327	20241210	142800	1019939380	19100	19100	19100	19100	1
328	20241210	142700	1019920280	19100	19100	19100	19100	0
329	20241210	142600	1019920280	19100	19100	19100	19100	6
330	20241210	142500	1019805680	19100	19090	19100	19090	51
331	20241210	142400	1018831630	19080	19080	19080	19080	0
332	20241210	142300	1018831630	19080	19080	19080	19080	0
333	20241210	142200	1018831630	19080	19080	19080	19080	5
334	20241210	142100	1018736230	19090	19090	19090	19090	0
335	20241210	142000	1018736230	19090	19090	19090	19090	160
336	20241210	141900	1015681830	19090	19090	19090	19090	135
337	20241210	141800	1013104680	19090	19120	19120	19090	1050
338	20241210	141700	993057540	19130	19130	19130	19130	0
339	20241210	141600	993057540	19130	19130	19130	19130	0
340	20241210	141500	993057540	19130	19110	19130	19110	367
341	20241210	141400	986040130	19110	19100	19110	19100	114
342	20241210	141300	983862710	19100	19100	19100	19100	1
343	20241210	141200	983843610	19100	19090	19100	19090	182
344	20241210	141100	980368390	19060	19060	19060	19060	0
345	20241210	141000	980368390	19060	19060	19060	19060	0
346	20241210	140900	980368390	19060	19080	19080	19060	20
347	20241210	140800	979987020	19090	19100	19100	19090	493
348	20241210	140700	970570740	19120	19120	19120	19120	0
349	20241210	140600	970570740	19120	19120	19120	19120	1
350	20241210	140500	970551620	19100	19110	19110	19100	155
351	20241210	140400	967590560	19120	19120	19120	19120	23
352	20241210	140300	967150800	19120	19130	19130	19120	12
353	20241210	140200	966921340	19140	19140	19140	19140	1
354	20241210	140100	966902200	19130	19120	19130	19120	103
355	20241210	140000	964931910	19130	19130	19130	19130	178
356	20241210	135900	961526770	19130	19130	19130	19130	29
357	20241210	135800	960972000	19150	19150	19150	19150	1
358	20241210	135700	960952850	19150	19150	19150	19150	1
359	20241210	135600	960933700	19150	19140	19150	19140	3
360	20241210	135500	960876270	19140	19140	19160	19140	101
361	20241210	135400	958941370	19140	19140	19140	19140	58
362	20241210	135300	957831250	19130	19130	19130	19130	10
363	20241210	135200	957639950	19130	19130	19130	19130	1
364	20241210	135100	957620820	19140	19140	19140	19140	0
365	20241210	135000	957620820	19140	19140	19140	19140	27
366	20241210	134900	957104040	19140	19140	19140	19140	1
367	20241210	134800	957084900	19140	19140	19140	19140	0
368	20241210	134700	957084900	19140	19120	19140	19120	27
369	20241210	134600	956568420	19120	19120	19150	19120	3
370	20241210	134500	956511030	19120	19120	19120	19120	0
371	20241210	134400	956511030	19120	19120	19120	19120	1
372	20241210	134300	956491910	19120	19120	19160	19120	303
373	20241210	134200	950696170	19120	19080	19150	19080	3025
374	20241210	134100	892865610	19080	19080	19080	19080	0
375	20241210	134000	892865610	19080	19080	19080	19080	0
376	20241210	133900	892865610	19080	19080	19080	19080	0
377	20241210	133800	892865610	19080	19080	19080	19080	0
378	20241210	133700	892865610	19080	19080	19080	19080	318
379	20241210	133600	886798170	19080	19080	19080	19080	198
380	20241210	133500	883020330	19080	19080	19080	19080	2
381	20241210	133400	882982170	19080	19070	19080	19070	11
382	20241210	133300	882772300	19060	19040	19100	19040	37
383	20241210	133200	882067030	19030	19030	19030	19030	305
384	20241210	133100	876262880	19040	19040	19040	19040	6
385	20241210	133000	876148640	19040	19040	19040	19040	274
386	20241210	132900	870931680	19050	19100	19100	19050	94
387	20241210	132800	869138460	19120	19120	19120	19120	0
388	20241210	132700	869138460	19120	19110	19120	19110	21
389	20241210	132600	868737100	19120	19120	19120	19120	0
390	20241210	132500	868737100	19120	19120	19120	19120	0
391	20241210	132400	868737100	19120	19120	19120	19120	1
392	20241210	132300	868717980	19100	19110	19120	19100	134
393	20241210	132200	866157520	19110	19110	19110	19110	0
394	20241210	132100	866157520	19110	19110	19110	19110	113
395	20241210	132000	863998090	19100	19100	19100	19100	0
396	20241210	131900	863998090	19100	19100	19100	19100	0
397	20241210	131800	863998090	19100	19100	19100	19100	0
398	20241210	131700	863998090	19100	19120	19120	19090	248
399	20241210	131600	859260690	19120	19120	19120	19120	0
400	20241210	131500	859260690	19120	19130	19130	19120	5
401	20241210	131400	859165080	19120	19120	19120	19120	0
402	20241210	131300	859165080	19120	19120	19120	19120	28
403	20241210	131200	858629720	19090	19040	19110	19040	788
404	20241210	131100	843583930	19050	19050	19050	19050	1
405	20241210	131000	843564880	19050	19070	19070	19050	66
406	20241210	130900	842307000	19070	19090	19090	19070	135
407	20241210	130800	839730670	19090	19090	19090	19090	0
408	20241210	130700	839730670	19090	19090	19090	19090	5
409	20241210	130600	839635220	19080	19080	19080	19080	2
410	20241210	130500	839597060	19090	19090	19090	19090	0
411	20241210	130400	839597060	19090	19080	19090	19080	21
412	20241210	130300	839196180	19090	19060	19090	19060	301
413	20241210	130200	833456020	19050	18980	19050	18980	3220
414	20241210	130100	772261640	18950	18970	18980	18950	246
415	20241210	130000	767594320	18970	18950	18970	18940	569
416	20241210	125900	756806790	18960	18960	18960	18960	0
417	20241210	125800	756806790	18960	18960	18960	18960	2
418	20241210	125700	756768870	18960	18960	18960	18960	0
419	20241210	125600	756768870	18960	18940	18960	18940	534
420	20241210	125500	746652810	18930	18930	18930	18930	0
421	20241210	125400	746652810	18930	18930	18930	18930	0
422	20241210	125300	746652810	18930	18930	18930	18930	57
423	20241210	125200	745573800	18930	18930	18930	18930	0
424	20241210	125100	745573800	18930	18930	18930	18930	9
425	20241210	125000	745403430	18930	18930	18930	18930	7
426	20241210	124900	745270920	18930	18930	18930	18930	0
427	20241210	124800	745270920	18930	18930	18930	18930	5
428	20241210	124700	745176270	18920	18920	18920	18920	0
429	20241210	124600	745176270	18920	18920	18920	18920	201
430	20241210	124500	741373350	18920	18920	18920	18920	0
431	20241210	124400	741373350	18920	18920	18920	18920	100
432	20241210	124300	739481350	18940	18930	18940	18930	705
433	20241210	124200	726135590	18930	18930	18930	18930	0
434	20241210	124100	726135590	18930	18930	18930	18930	0
435	20241210	124000	726135590	18930	18910	18930	18910	5
436	20241210	123900	726041010	18900	18890	18900	18890	8
437	20241210	123800	725889820	18850	18850	18850	18850	0
438	20241210	123700	725889820	18850	18850	18850	18850	215
439	20241210	123600	721837070	18820	18820	18820	18820	474
440	20241210	123500	712916390	18830	18830	18830	18830	116
441	20241210	123400	710732110	18850	18850	18850	18850	0
442	20241210	123300	710732110	18850	18850	18850	18850	0
443	20241210	123200	710732110	18850	18850	18850	18850	0
444	20241210	123100	710732110	18850	18850	18850	18850	2
445	20241210	123000	710694410	18850	18850	18850	18850	0
446	20241210	122900	710694410	18850	18850	18850	18850	0
447	20241210	122800	710694410	18850	18850	18850	18850	0
448	20241210	122700	710694410	18850	18850	18850	18850	24
449	20241210	122600	710242010	18850	18850	18850	18850	0
450	20241210	122500	710242010	18850	18850	18850	18850	0
451	20241210	122400	710242010	18850	18850	18850	18850	0
452	20241210	122300	710242010	18850	18830	18850	18830	110
453	20241210	122200	708168710	18820	18820	18820	18820	25
454	20241210	122100	707698210	18800	18800	18800	18800	0
455	20241210	122000	707698210	18800	18800	18800	18800	0
456	20241210	121900	707698210	18800	18800	18800	18800	1
457	20241210	121800	707679410	18790	18790	18790	18790	0
458	20241210	121700	707679410	18790	18800	18810	18790	122
459	20241210	121600	705385680	18800	18800	18800	18800	0
460	20241210	121500	705385680	18800	18800	18800	18800	3
461	20241210	121400	705329280	18800	18800	18800	18800	0
462	20241210	121300	705329280	18800	18800	18800	18800	0
463	20241210	121200	705329280	18800	18800	18800	18800	1
464	20241210	121100	705310480	18790	18790	18790	18790	296
465	20241210	121000	699748640	18800	18800	18800	18800	0
466	20241210	120900	699748640	18800	18800	18800	18800	12
467	20241210	120800	699523040	18800	18850	18850	18800	660
468	20241210	120700	687101430	18860	18860	18860	18860	0
469	20241210	120600	687101430	18860	18860	18860	18860	0
470	20241210	120500	687101430	18860	18860	18860	18860	0
471	20241210	120400	687101430	18860	18860	18860	18860	0
472	20241210	120300	687101430	18860	18880	18880	18860	57
473	20241210	120200	686026330	18880	18880	18880	18880	0
474	20241210	120100	686026330	18880	18860	18880	18860	365
475	20241210	120000	679142100	18850	18850	18850	18850	1
476	20241210	115900	679123250	18860	18860	18860	18860	1
477	20241210	115800	679104390	18860	18860	18860	18860	0
478	20241210	115700	679104390	18860	18800	18860	18800	107
479	20241210	115600	677087470	18810	18810	18810	18800	5
480	20241210	115500	676993430	18810	18800	18850	18800	21
481	20241210	115400	676597910	18800	18790	18800	18790	333
482	20241210	115300	670340830	18780	18790	18790	18780	25
483	20241210	115200	669871230	18790	18790	18790	18790	1
484	20241210	115100	669852440	18790	18790	18790	18790	2
485	20241210	115000	669814860	18800	18800	18800	18800	0
486	20241210	114900	669814860	18800	18790	18800	18790	103
487	20241210	114800	667878500	18800	18800	18800	18800	142
488	20241210	114700	665208900	18800	18800	18840	18800	79
489	20241210	114600	663722150	18820	18760	18820	18760	703
490	20241210	114500	650516390	18760	18740	18760	18740	9
491	20241210	114400	650347670	18740	18740	18740	18740	22
492	20241210	114300	649935390	18740	18720	18740	18720	103
493	20241210	114200	648005220	18740	18720	18740	18720	268
494	20241210	114100	642982920	18710	18690	18730	18690	607
495	20241210	114000	631634120	18680	18680	18680	18680	0
496	20241210	113900	631634120	18680	18680	18680	18680	0
497	20241210	113800	631634120	18680	18680	18680	18680	0
498	20241210	113700	631634120	18680	18680	18680	18680	0
499	20241210	113600	631634120	18680	18680	18680	18680	0
500	20241210	113500	631634120	18680	18680	18680	18680	1
501	20241210	113400	631615440	18680	18680	18690	18680	71
502	20241210	113300	630288500	18670	18670	18670	18670	0
503	20241210	113200	630288500	18670	18690	18700	18670	167
504	20241210	113100	627167210	18690	18690	18690	18690	0
505	20241210	113000	627167210	18690	18690	18690	18690	498
506	20241210	112900	617859590	18700	18680	18700	18680	135
507	20241210	112800	615335200	18680	18680	18680	18680	6
508	20241210	112700	615223120	18680	18680	18680	18680	6
509	20241210	112600	615111040	18680	18680	18680	18680	1
510	20241210	112500	615092360	18690	18670	18690	18670	71
511	20241210	112400	613765890	18670	18670	18670	18670	0
512	20241210	112300	613765890	18670	18670	18670	18670	35
513	20241210	112200	613112440	18670	18670	18670	18670	5
514	20241210	112100	613019090	18670	18720	18720	18670	356
515	20241210	112000	606365440	18710	18710	18710	18710	0
516	20241210	111900	606365440	18710	18710	18710	18710	0
517	20241210	111800	606365440	18710	18710	18710	18710	0
518	20241210	111700	606365440	18710	18720	18720	18710	5
519	20241210	111600	606271850	18720	18720	18720	18720	9
520	20241210	111500	606103370	18720	18720	18720	18720	8
521	20241210	111400	605953610	18720	18720	18720	18720	3
522	20241210	111300	605897450	18720	18720	18720	18720	0
523	20241210	111200	605897450	18720	18720	18720	18720	5
524	20241210	111100	605803850	18720	18720	18720	18720	0
525	20241210	111000	605803850	18720	18720	18720	18720	1
526	20241210	110900	605785130	18710	18710	18710	18710	0
527	20241210	110800	605785130	18710	18710	18710	18710	0
528	20241210	110700	605785130	18710	18710	18710	18710	2
529	20241210	110600	605747710	18710	18710	18730	18710	4
530	20241210	110500	605672850	18710	18710	18710	18710	71
531	20241210	110400	604344440	18710	18720	18720	18700	308
532	20241210	110300	598581240	18730	18730	18730	18730	241
533	20241210	110200	594067310	18730	18730	18730	18730	72
534	20241210	110100	592718750	18730	18730	18730	18730	17
535	20241210	110000	592400340	18730	18730	18730	18730	0
536	20241210	105900	592400340	18730	18730	18730	18730	200
537	20241210	105800	588654340	18730	18770	18770	18730	1200
538	20241210	105700	566156430	18780	18840	18840	18780	788
539	20241210	105600	551337300	18850	18850	18850	18850	11
540	20241210	105500	551129950	18860	18860	18860	18860	0
541	20241210	105400	551129950	18860	18860	18860	18860	0
542	20241210	105300	551129950	18860	18860	18860	18860	35
543	20241210	105200	550469850	18860	18860	18860	18860	50
544	20241210	105100	549526850	18860	18860	18860	18860	0
545	20241210	105000	549526850	18860	18860	18860	18860	0
546	20241210	104900	549526850	18860	18850	18860	18850	526
547	20241210	104800	539609110	18860	18790	18860	18790	2
548	20241210	104700	539571460	18790	18760	18790	18760	81
549	20241210	104600	538049540	18760	18760	18780	18760	303
550	20241210	104500	532359280	18760	18760	18760	18760	4
551	20241210	104400	532284240	18760	18750	18760	18750	28
552	20241210	104300	531759210	18750	18730	18750	18730	843
553	20241210	104200	515959690	18720	18720	18720	18720	0
554	20241210	104100	515959690	18720	18720	18720	18720	0
555	20241210	104000	515959690	18720	18720	18720	18720	1
556	20241210	103900	515940970	18710	18710	18710	18710	214
557	20241210	103800	511937030	18720	18780	18780	18720	1507
558	20241210	103700	483703960	18790	18800	18860	18790	19
559	20241210	103600	483346870	18860	18790	18860	18780	1155
560	20241210	103500	461645540	18810	18800	18810	18800	15
561	20241210	103400	461363400	18810	18820	18820	18810	300
562	20241210	103300	455720190	18790	18790	18790	18790	0
563	20241210	103200	455720190	18790	18790	18790	18790	0
564	20241210	103100	455720190	18790	18870	18870	18780	5951
565	20241210	103000	343833470	18880	18880	18880	18880	10
566	20241210	102900	343644670	18900	18920	18920	18900	181
567	20241210	102800	340220980	18920	18940	18940	18920	968
568	20241210	102700	321896370	18970	18970	18970	18970	489
569	20241210	102600	312620040	18970	18970	18970	18970	29
570	20241210	102500	312069910	18950	18950	18950	18950	101
571	20241210	102400	310155960	18950	18950	18950	18950	2
572	20241210	102300	310118060	18920	18920	18920	18920	0
573	20241210	102200	310118060	18920	18920	18920	18920	25
574	20241210	102100	309645060	18920	18920	18920	18920	208
575	20241210	102000	305709700	18920	18920	18920	18920	21
576	20241210	101900	305312380	18910	18910	18910	18910	46
577	20241210	101800	304442520	18870	18910	18910	18870	501
578	20241210	101700	294986440	18910	18910	18910	18910	1
579	20241210	101600	294967530	18910	18920	18920	18910	451
580	20241210	101500	286439110	18930	18980	18980	18930	199
581	20241210	101400	282670940	18980	18950	18980	18950	3
582	20241210	101300	282614060	18990	18950	18990	18950	202
583	20241210	101200	278786080	18990	18960	18990	18960	250
584	20241210	101100	274046030	18960	18960	18960	18960	1
585	20241210	101000	274027070	18960	18940	18960	18940	101
586	20241210	100900	272112130	18940	18950	18950	18940	193
587	20241210	100800	268456700	18950	18940	18950	18940	12
588	20241210	100700	268229400	18960	18960	18960	18960	0
589	20241210	100600	268229400	18960	18970	18970	18960	38
590	20241210	100500	267508670	18960	18960	18960	18960	2
591	20241210	100400	267470750	18950	18920	18950	18920	163
592	20241210	100300	264381950	18920	18870	18920	18870	2301
593	20241210	100200	220847320	18860	18860	18860	18860	1
594	20241210	100100	220828460	18850	18850	18850	18850	2
595	20241210	100000	220790760	18840	18840	18840	18840	0
596	20241210	095900	220790760	18840	18840	18840	18840	40
597	20241210	095800	220037160	18840	18850	18850	18840	11
598	20241210	095700	219829890	18840	18820	18840	18820	4
599	20241210	095600	219754560	18810	18810	18810	18810	0
600	20241210	095500	219754560	18810	18810	18810	18810	0
601	20241210	095400	219754560	18810	18810	18810	18810	1
602	20241210	095300	219735750	18810	18810	18810	18810	8
603	20241210	095200	219585270	18810	18810	18810	18810	50
604	20241210	095100	218644770	18810	18830	18840	18810	67
605	20241210	095000	217383270	18920	18830	18920	18830	145
606	20241210	094900	214646810	18880	18820	18920	18820	278
607	20241210	094800	209407220	18820	18820	18820	18820	0
608	20241210	094700	209407220	18820	18820	18820	18820	0
609	20241210	094600	209407220	18820	18830	18830	18820	36
610	20241210	094500	208729680	18830	18820	18830	18820	6
611	20241210	094400	208616710	18820	18810	18840	18810	213
612	20241210	094300	204608540	18810	18810	18810	18810	7
613	20241210	094200	204476870	18810	18840	18840	18810	286
614	20241210	094100	199093910	18850	18870	18870	18850	212
615	20241210	094000	195097040	18870	18900	18900	18870	320
616	20241210	093900	189053250	18920	18920	18920	18920	0
617	20241210	093800	189053250	18920	18910	18920	18910	2
618	20241210	093700	189015420	18900	18900	18920	18900	11
619	20241210	093600	188807360	18900	18890	18900	18890	106
620	20241210	093500	186805010	18890	18890	18890	18890	2
621	20241210	093400	186767230	18890	18890	18890	18890	149
622	20241210	093300	183952620	18890	18890	18890	18890	0
623	20241210	093200	183952620	18890	18890	18890	18890	0
624	20241210	093100	183952620	18890	18920	18920	18890	311
625	20241210	093000	178073630	18920	18940	18940	18920	281
626	20241210	092900	172755540	18940	18930	18940	18930	73
627	20241210	092800	171372930	18920	18920	18920	18920	25
628	20241210	092700	170899930	18910	18920	18920	18910	131
629	20241210	092600	168422670	18920	18920	18920	18920	1
630	20241210	092500	168403750	18940	18940	18940	18940	29
631	20241210	092400	167854490	18940	18940	18940	18940	100
632	20241210	092300	165960490	18950	18950	18950	18950	1
633	20241210	092200	165941540	18990	18930	18990	18930	244
634	20241210	092100	161320580	18940	18960	18960	18940	1249
635	20241210	092000	137651120	18960	18960	18960	18960	25
636	20241210	091900	137177120	18960	18960	18960	18960	74
637	20241210	091800	135774080	18960	18960	18980	18960	67
638	20241210	091700	134503080	18960	18960	18960	18960	216
639	20241210	091600	130407720	18980	18970	19030	18970	1622
640	20241210	091500	99607850	18950	18950	18950	18950	0
641	20241210	091400	99607850	18950	18930	18950	18910	197
642	20241210	091300	95877520	18920	18880	18920	18880	1296
643	20241210	091200	71371710	18850	18860	18880	18850	381
644	20241210	091100	64184850	18850	18860	18860	18850	3
645	20241210	091000	64128290	18850	18800	18850	18800	905
646	20241210	090900	47081660	18750	18750	18750	18750	18
647	20241210	090800	46744160	18790	18790	18810	18790	405
648	20241210	090700	39131850	18790	18790	18790	18760	16
649	20241210	090600	38831240	18800	18720	18800	18720	401
650	20241210	090500	31316550	18720	18620	18740	18620	260
651	20241210	090400	26459930	18630	18640	18640	18630	286
652	20241210	090300	21129020	18360	18360	18360	18360	63
653	20241210	090200	19972340	18360	18640	18640	18360	19
654	20241210	090100	19619580	18640	18620	18640	18620	60
655	20241210	090000	18501300	18300	18300	18300	18300	1011