KissMeData/381970/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	213300	669592170	12430	12430	12430	12430	1021
3	20241210	213200	669592170	12430	12430	12430	12430	0
4	20241210	213100	669592170	12430	12430	12430	12430	0
5	20241210	213000	669592170	12430	12430	12430	12430	0
6	20241210	212900	669592170	12430	12430	12430	12430	0
7	20241210	212800	669592170	12430	12430	12430	12430	0
8	20241210	212700	669592170	12430	12430	12430	12430	0
9	20241210	212600	669592170	12430	12430	12430	12430	0
10	20241210	212500	669592170	12430	12430	12430	12430	0
11	20241210	212400	669592170	12430	12430	12430	12430	0
12	20241210	212300	669592170	12430	12430	12430	12430	0
13	20241210	212200	669592170	12430	12430	12430	12430	0
14	20241210	212100	669592170	12430	12430	12430	12430	0
15	20241210	212000	669592170	12430	12430	12430	12430	0
16	20241210	211900	669592170	12430	12430	12430	12430	0
17	20241210	211800	669592170	12430	12430	12430	12430	0
18	20241210	211700	669592170	12430	12430	12430	12430	0
19	20241210	211600	669592170	12430	12430	12430	12430	0
20	20241210	211500	669592170	12430	12430	12430	12430	0
21	20241210	211400	669592170	12430	12430	12430	12430	0
22	20241210	211300	669592170	12430	12430	12430	12430	0
23	20241210	211200	669592170	12430	12430	12430	12430	0
24	20241210	211100	669592170	12430	12430	12430	12430	0
25	20241210	211000	669592170	12430	12430	12430	12430	0
26	20241210	210900	669592170	12430	12430	12430	12430	0
27	20241210	210800	669592170	12430	12430	12430	12430	0
28	20241210	210700	669592170	12430	12430	12430	12430	0
29	20241210	210600	669592170	12430	12430	12430	12430	0
30	20241210	210500	669592170	12430	12430	12430	12430	0
31	20241210	210400	669592170	12430	12430	12430	12430	0
32	20241210	210300	669592170	12430	12430	12430	12430	1021
33	20241210	210200	669592170	12430	12430	12430	12430	0
34	20241210	210100	669592170	12430	12430	12430	12430	0
35	20241210	210000	669592170	12430	12430	12430	12430	0
36	20241210	205900	669592170	12430	12430	12430	12430	0
37	20241210	205800	669592170	12430	12430	12430	12430	0
38	20241210	205700	669592170	12430	12430	12430	12430	0
39	20241210	205600	669592170	12430	12430	12430	12430	0
40	20241210	205500	669592170	12430	12430	12430	12430	0
41	20241210	205400	669592170	12430	12430	12430	12430	0
42	20241210	205300	669592170	12430	12430	12430	12430	0
43	20241210	205200	669592170	12430	12430	12430	12430	0
44	20241210	205100	669592170	12430	12430	12430	12430	0
45	20241210	205000	669592170	12430	12430	12430	12430	0
46	20241210	204900	669592170	12430	12430	12430	12430	0
47	20241210	204800	669592170	12430	12430	12430	12430	0
48	20241210	204700	669592170	12430	12430	12430	12430	0
49	20241210	204600	669592170	12430	12430	12430	12430	0
50	20241210	204500	669592170	12430	12430	12430	12430	0
51	20241210	204400	669592170	12430	12430	12430	12430	0
52	20241210	204300	669592170	12430	12430	12430	12430	0
53	20241210	204200	669592170	12430	12430	12430	12430	0
54	20241210	204100	669592170	12430	12430	12430	12430	0
55	20241210	204000	669592170	12430	12430	12430	12430	0
56	20241210	203900	669592170	12430	12430	12430	12430	0
57	20241210	203800	669592170	12430	12430	12430	12430	0
58	20241210	203700	669592170	12430	12430	12430	12430	0
59	20241210	203600	669592170	12430	12430	12430	12430	0
60	20241210	203500	669592170	12430	12430	12430	12430	0
61	20241210	203400	669592170	12430	12430	12430	12430	0
62	20241210	203300	669592170	12430	12430	12430	12430	1021
63	20241210	203200	669592170	12430	12430	12430	12430	0
64	20241210	203100	669592170	12430	12430	12430	12430	0
65	20241210	203000	669592170	12430	12430	12430	12430	0
66	20241210	202900	669592170	12430	12430	12430	12430	0
67	20241210	202800	669592170	12430	12430	12430	12430	0
68	20241210	202700	669592170	12430	12430	12430	12430	0
69	20241210	202600	669592170	12430	12430	12430	12430	0
70	20241210	202500	669592170	12430	12430	12430	12430	0
71	20241210	202400	669592170	12430	12430	12430	12430	0
72	20241210	202300	669592170	12430	12430	12430	12430	0
73	20241210	202200	669592170	12430	12430	12430	12430	0
74	20241210	202100	669592170	12430	12430	12430	12430	0
75	20241210	202000	669592170	12430	12430	12430	12430	0
76	20241210	201900	669592170	12430	12430	12430	12430	0
77	20241210	201800	669592170	12430	12430	12430	12430	0
78	20241210	201700	669592170	12430	12430	12430	12430	0
79	20241210	201600	669592170	12430	12430	12430	12430	0
80	20241210	201500	669592170	12430	12430	12430	12430	0
81	20241210	201400	669592170	12430	12430	12430	12430	0
82	20241210	201300	669592170	12430	12430	12430	12430	0
83	20241210	201200	669592170	12430	12430	12430	12430	0
84	20241210	201100	669592170	12430	12430	12430	12430	0
85	20241210	201000	669592170	12430	12430	12430	12430	0
86	20241210	200900	669592170	12430	12430	12430	12430	0
87	20241210	200800	669592170	12430	12430	12430	12430	0
88	20241210	200700	669592170	12430	12430	12430	12430	0
89	20241210	200600	669592170	12430	12430	12430	12430	0
90	20241210	200500	669592170	12430	12430	12430	12430	0
91	20241210	200400	669592170	12430	12430	12430	12430	0
92	20241210	200300	669592170	12430	12430	12430	12430	1021
93	20241210	200200	669592170	12430	12430	12430	12430	0
94	20241210	200100	669592170	12430	12430	12430	12430	0
95	20241210	200000	669592170	12430	12430	12430	12430	0
96	20241210	195900	669592170	12430	12430	12430	12430	0
97	20241210	195800	669592170	12430	12430	12430	12430	0
98	20241210	195700	669592170	12430	12430	12430	12430	0
99	20241210	195600	669592170	12430	12430	12430	12430	0
100	20241210	195500	669592170	12430	12430	12430	12430	0
101	20241210	195400	669592170	12430	12430	12430	12430	0
102	20241210	195300	669592170	12430	12430	12430	12430	0
103	20241210	195200	669592170	12430	12430	12430	12430	0
104	20241210	195100	669592170	12430	12430	12430	12430	0
105	20241210	195000	669592170	12430	12430	12430	12430	0
106	20241210	194900	669592170	12430	12430	12430	12430	0
107	20241210	194800	669592170	12430	12430	12430	12430	0
108	20241210	194700	669592170	12430	12430	12430	12430	0
109	20241210	194600	669592170	12430	12430	12430	12430	0
110	20241210	194500	669592170	12430	12430	12430	12430	0
111	20241210	194400	669592170	12430	12430	12430	12430	0
112	20241210	194300	669592170	12430	12430	12430	12430	0
113	20241210	194200	669592170	12430	12430	12430	12430	0
114	20241210	194100	669592170	12430	12430	12430	12430	0
115	20241210	194000	669592170	12430	12430	12430	12430	0
116	20241210	193900	669592170	12430	12430	12430	12430	0
117	20241210	193800	669592170	12430	12430	12430	12430	0
118	20241210	193700	669592170	12430	12430	12430	12430	0
119	20241210	193600	669592170	12430	12430	12430	12430	0
120	20241210	193500	669592170	12430	12430	12430	12430	0
121	20241210	193400	669592170	12430	12430	12430	12430	0
122	20241210	193300	669592170	12430	12430	12430	12430	1021
123	20241210	193200	669592170	12430	12430	12430	12430	0
124	20241210	193100	669592170	12430	12430	12430	12430	0
125	20241210	193000	669592170	12430	12430	12430	12430	0
126	20241210	192900	669592170	12430	12430	12430	12430	0
127	20241210	192800	669592170	12430	12430	12430	12430	0
128	20241210	192700	669592170	12430	12430	12430	12430	0
129	20241210	192600	669592170	12430	12430	12430	12430	0
130	20241210	192500	669592170	12430	12430	12430	12430	0
131	20241210	192400	669592170	12430	12430	12430	12430	0
132	20241210	192300	669592170	12430	12430	12430	12430	0
133	20241210	192200	669592170	12430	12430	12430	12430	0
134	20241210	192100	669592170	12430	12430	12430	12430	0
135	20241210	192000	669592170	12430	12430	12430	12430	0
136	20241210	191900	669592170	12430	12430	12430	12430	0
137	20241210	191800	669592170	12430	12430	12430	12430	0
138	20241210	191700	669592170	12430	12430	12430	12430	0
139	20241210	191600	669592170	12430	12430	12430	12430	0
140	20241210	191500	669592170	12430	12430	12430	12430	0
141	20241210	191400	669592170	12430	12430	12430	12430	0
142	20241210	191300	669592170	12430	12430	12430	12430	0
143	20241210	191200	669592170	12430	12430	12430	12430	0
144	20241210	191100	669592170	12430	12430	12430	12430	0
145	20241210	191000	669592170	12430	12430	12430	12430	0
146	20241210	190900	669592170	12430	12430	12430	12430	0
147	20241210	190800	669592170	12430	12430	12430	12430	0
148	20241210	190700	669592170	12430	12430	12430	12430	0
149	20241210	190600	669592170	12430	12430	12430	12430	0
150	20241210	190500	669592170	12430	12430	12430	12430	0
151	20241210	190400	669592170	12430	12430	12430	12430	0
152	20241210	190300	669592170	12430	12430	12430	12430	1021
153	20241210	190200	669592170	12430	12430	12430	12430	0
154	20241210	190100	669592170	12430	12430	12430	12430	0
155	20241210	190000	669592170	12430	12430	12430	12430	0
156	20241210	185900	669592170	12430	12430	12430	12430	0
157	20241210	185800	669592170	12430	12430	12430	12430	0
158	20241210	185700	669592170	12430	12430	12430	12430	0
159	20241210	185600	669592170	12430	12430	12430	12430	0
160	20241210	185500	669592170	12430	12430	12430	12430	0
161	20241210	185400	669592170	12430	12430	12430	12430	0
162	20241210	185300	669592170	12430	12430	12430	12430	0
163	20241210	185200	669592170	12430	12430	12430	12430	0
164	20241210	185100	669592170	12430	12430	12430	12430	0
165	20241210	185000	669592170	12430	12430	12430	12430	0
166	20241210	184900	669592170	12430	12430	12430	12430	0
167	20241210	184800	669592170	12430	12430	12430	12430	0
168	20241210	184700	669592170	12430	12430	12430	12430	0
169	20241210	184600	669592170	12430	12430	12430	12430	0
170	20241210	184500	669592170	12430	12430	12430	12430	0
171	20241210	184400	669592170	12430	12430	12430	12430	0
172	20241210	184300	669592170	12430	12430	12430	12430	0
173	20241210	184200	669592170	12430	12430	12430	12430	0
174	20241210	184100	669592170	12430	12430	12430	12430	0
175	20241210	184000	669592170	12430	12430	12430	12430	0
176	20241210	183900	669592170	12430	12430	12430	12430	0
177	20241210	183800	669592170	12430	12430	12430	12430	0
178	20241210	183700	669592170	12430	12430	12430	12430	0
179	20241210	183600	669592170	12430	12430	12430	12430	0
180	20241210	183500	669592170	12430	12430	12430	12430	0
181	20241210	183400	669592170	12430	12430	12430	12430	0
182	20241210	183300	669592170	12430	12430	12430	12430	1021
183	20241210	183200	669592170	12430	12430	12430	12430	0
184	20241210	183100	669592170	12430	12430	12430	12430	0
185	20241210	183000	669592170	12430	12430	12430	12430	0
186	20241210	182900	669592170	12430	12430	12430	12430	0
187	20241210	182800	669592170	12430	12430	12430	12430	0
188	20241210	182700	669592170	12430	12430	12430	12430	0
189	20241210	182600	669592170	12430	12430	12430	12430	0
190	20241210	182500	669592170	12430	12430	12430	12430	0
191	20241210	182400	669592170	12430	12430	12430	12430	0
192	20241210	182300	669592170	12430	12430	12430	12430	0
193	20241210	182200	669592170	12430	12430	12430	12430	0
194	20241210	182100	669592170	12430	12430	12430	12430	0
195	20241210	182000	669592170	12430	12430	12430	12430	0
196	20241210	181900	669592170	12430	12430	12430	12430	0
197	20241210	181800	669592170	12430	12430	12430	12430	0
198	20241210	181700	669592170	12430	12430	12430	12430	0
199	20241210	181600	669592170	12430	12430	12430	12430	0
200	20241210	181500	669592170	12430	12430	12430	12430	0
201	20241210	181400	669592170	12430	12430	12430	12430	0
202	20241210	181300	669592170	12430	12430	12430	12430	0
203	20241210	181200	669592170	12430	12430	12430	12430	0
204	20241210	181100	669592170	12430	12430	12430	12430	0
205	20241210	181000	669592170	12430	12430	12430	12430	0
206	20241210	180900	669592170	12430	12430	12430	12430	0
207	20241210	180800	669592170	12430	12430	12430	12430	0
208	20241210	180700	669592170	12430	12430	12430	12430	0
209	20241210	180600	669592170	12430	12430	12430	12430	0
210	20241210	180500	669592170	12430	12430	12430	12430	0
211	20241210	180400	669592170	12430	12430	12430	12430	0
212	20241210	180300	669592170	12430	12430	12430	12430	1021
213	20241210	180200	669592170	12430	12430	12430	12430	0
214	20241210	180100	669592170	12430	12430	12430	12430	0
215	20241210	180000	669592170	12430	12430	12430	12430	0
216	20241210	175900	669592170	12430	12430	12430	12430	0
217	20241210	175800	669592170	12430	12430	12430	12430	0
218	20241210	175700	669592170	12430	12430	12430	12430	0
219	20241210	175600	669592170	12430	12430	12430	12430	0
220	20241210	175500	669592170	12430	12430	12430	12430	0
221	20241210	175400	669592170	12430	12430	12430	12430	0
222	20241210	175300	669592170	12430	12430	12430	12430	0
223	20241210	175200	669592170	12430	12430	12430	12430	0
224	20241210	175100	669592170	12430	12430	12430	12430	0
225	20241210	175000	669592170	12430	12430	12430	12430	0
226	20241210	174900	669592170	12430	12430	12430	12430	0
227	20241210	174800	669592170	12430	12430	12430	12430	0
228	20241210	174700	669592170	12430	12430	12430	12430	0
229	20241210	174600	669592170	12430	12430	12430	12430	0
230	20241210	174500	669592170	12430	12430	12430	12430	0
231	20241210	174400	669592170	12430	12430	12430	12430	0
232	20241210	174300	669592170	12430	12430	12430	12430	0
233	20241210	174200	669592170	12430	12430	12430	12430	0
234	20241210	174100	669592170	12430	12430	12430	12430	0
235	20241210	174000	669592170	12430	12430	12430	12430	0
236	20241210	173900	669592170	12430	12430	12430	12430	0
237	20241210	173800	669592170	12430	12430	12430	12430	0
238	20241210	173700	669592170	12430	12430	12430	12430	0
239	20241210	173600	669592170	12430	12430	12430	12430	0
240	20241210	173500	669592170	12430	12430	12430	12430	0
241	20241210	173400	669592170	12430	12430	12430	12430	0
242	20241210	173300	669592170	12430	12430	12430	12430	1021
243	20241210	173200	669592170	12430	12430	12430	12430	0
244	20241210	173100	669592170	12430	12430	12430	12430	0
245	20241210	173000	669592170	12430	12430	12430	12430	0
246	20241210	172900	669592170	12430	12430	12430	12430	0
247	20241210	172800	669592170	12430	12430	12430	12430	0
248	20241210	172700	669592170	12430	12430	12430	12430	0
249	20241210	172600	669592170	12430	12430	12430	12430	0
250	20241210	172500	669592170	12430	12430	12430	12430	0
251	20241210	172400	669592170	12430	12430	12430	12430	0
252	20241210	172300	669592170	12430	12430	12430	12430	0
253	20241210	172200	669592170	12430	12430	12430	12430	0
254	20241210	172100	669592170	12430	12430	12430	12430	0
255	20241210	172000	669592170	12430	12430	12430	12430	0
256	20241210	171900	669592170	12430	12430	12430	12430	0
257	20241210	171800	669592170	12430	12430	12430	12430	0
258	20241210	171700	669592170	12430	12430	12430	12430	0
259	20241210	171600	669592170	12430	12430	12430	12430	0
260	20241210	171500	669592170	12430	12430	12430	12430	0
261	20241210	171400	669592170	12430	12430	12430	12430	0
262	20241210	171300	669592170	12430	12430	12430	12430	0
263	20241210	171200	669592170	12430	12430	12430	12430	0
264	20241210	171100	669592170	12430	12430	12430	12430	0
265	20241210	171000	669592170	12430	12430	12430	12430	0
266	20241210	170900	669592170	12430	12430	12430	12430	0
267	20241210	170800	669592170	12430	12430	12430	12430	0
268	20241210	170700	669592170	12430	12430	12430	12430	0
269	20241210	170600	669592170	12430	12430	12430	12430	0
270	20241210	170500	669592170	12430	12430	12430	12430	0
271	20241210	170400	669592170	12430	12430	12430	12430	0
272	20241210	170300	669592170	12430	12430	12430	12430	1021
273	20241210	170200	669592170	12430	12430	12430	12430	0
274	20241210	170100	669592170	12430	12430	12430	12430	0
275	20241210	170000	669592170	12430	12430	12430	12430	0
276	20241210	165900	669592170	12430	12430	12430	12430	0
277	20241210	165800	669592170	12430	12430	12430	12430	0
278	20241210	165700	669592170	12430	12430	12430	12430	0
279	20241210	165600	669592170	12430	12430	12430	12430	0
280	20241210	165500	669592170	12430	12430	12430	12430	0
281	20241210	165400	669592170	12430	12430	12430	12430	0
282	20241210	165300	669592170	12430	12430	12430	12430	0
283	20241210	165200	669592170	12430	12430	12430	12430	0
284	20241210	165100	669592170	12430	12430	12430	12430	0
285	20241210	165000	669592170	12430	12430	12430	12430	0
286	20241210	164900	669592170	12430	12430	12430	12430	0
287	20241210	164800	669592170	12430	12430	12430	12430	0
288	20241210	164700	669592170	12430	12430	12430	12430	0
289	20241210	164600	669592170	12430	12430	12430	12430	0
290	20241210	164500	669592170	12430	12430	12430	12430	0
291	20241210	164400	669592170	12430	12430	12430	12430	0
292	20241210	164300	669592170	12430	12430	12430	12430	0
293	20241210	164200	669592170	12430	12430	12430	12430	0
294	20241210	164100	669592170	12430	12430	12430	12430	0
295	20241210	164000	669592170	12430	12430	12430	12430	0
296	20241210	163900	669592170	12430	12430	12430	12430	0
297	20241210	163800	669592170	12430	12430	12430	12430	0
298	20241210	163700	669592170	12430	12430	12430	12430	0
299	20241210	163600	669592170	12430	12430	12430	12430	0
300	20241210	163500	669592170	12430	12430	12430	12430	0
301	20241210	163400	669592170	12430	12430	12430	12430	0
302	20241210	163300	669592170	12430	12430	12430	12430	1021
303	20241210	163200	669592170	12430	12430	12430	12430	0
304	20241210	163100	669592170	12430	12430	12430	12430	0
305	20241210	163000	669592170	12430	12430	12430	12430	0
306	20241210	162900	669592170	12430	12430	12430	12430	0
307	20241210	162800	669592170	12430	12430	12430	12430	0
308	20241210	162700	669592170	12430	12430	12430	12430	0
309	20241210	162600	669592170	12430	12430	12430	12430	0
310	20241210	162500	669592170	12430	12430	12430	12430	0
311	20241210	162400	669592170	12430	12430	12430	12430	0
312	20241210	162300	669592170	12430	12430	12430	12430	0
313	20241210	162200	669592170	12430	12430	12430	12430	0
314	20241210	162100	669592170	12430	12430	12430	12430	0
315	20241210	162000	669592170	12430	12430	12430	12430	0
316	20241210	161900	669592170	12430	12430	12430	12430	0
317	20241210	161800	669592170	12430	12430	12430	12430	0
318	20241210	161700	669592170	12430	12430	12430	12430	0
319	20241210	161600	669592170	12430	12430	12430	12430	0
320	20241210	161500	669592170	12430	12430	12430	12430	0
321	20241210	161400	669592170	12430	12430	12430	12430	0
322	20241210	161300	669592170	12430	12430	12430	12430	0
323	20241210	161200	669592170	12430	12430	12430	12430	0
324	20241210	161100	669592170	12430	12430	12430	12430	0
325	20241210	161000	669592170	12430	12430	12430	12430	0
326	20241210	160900	669592170	12430	12430	12430	12430	0
327	20241210	160800	669592170	12430	12430	12430	12430	0
328	20241210	160700	669592170	12430	12430	12430	12430	0
329	20241210	160600	669592170	12430	12430	12430	12430	0
330	20241210	160500	669592170	12430	12430	12430	12430	0
331	20241210	160400	669592170	12430	12430	12430	12430	0
332	20241210	160300	669592170	12430	12430	12430	12430	1021
333	20241210	160200	669592170	12430	12430	12430	12430	0
334	20241210	160100	669592170	12430	12430	12430	12430	0
335	20241210	160000	669592170	12430	12430	12430	12430	0
336	20241210	155900	669592170	12430	12430	12430	12430	0
337	20241210	155800	669592170	12430	12430	12430	12430	0
338	20241210	155700	669592170	12430	12430	12430	12430	0
339	20241210	155600	669592170	12430	12430	12430	12430	0
340	20241210	155500	669592170	12430	12430	12430	12430	0
341	20241210	155400	669592170	12430	12430	12430	12430	0
342	20241210	155300	669592170	12430	12430	12430	12430	0
343	20241210	155200	669592170	12430	12430	12430	12430	0
344	20241210	155100	669592170	12430	12430	12430	12430	0
345	20241210	155000	669592170	12430	12430	12430	12430	0
346	20241210	154900	669592170	12430	12430	12430	12430	0
347	20241210	154800	669592170	12430	12430	12430	12430	0
348	20241210	154700	669592170	12430	12430	12430	12430	0
349	20241210	154600	669592170	12430	12430	12430	12430	0
350	20241210	154500	669592170	12430	12430	12430	12430	0
351	20241210	154400	669592170	12430	12430	12430	12430	0
352	20241210	154300	669592170	12430	12430	12430	12430	0
353	20241210	154200	669592170	12430	12430	12430	12430	0
354	20241210	154100	669592170	12430	12430	12430	12430	0
355	20241210	154000	669592170	12430	12430	12430	12430	0
356	20241210	153900	669592170	12430	12430	12430	12430	0
357	20241210	153800	669592170	12430	12430	12430	12430	0
358	20241210	153700	669592170	12430	12430	12430	12430	0
359	20241210	153600	669592170	12430	12430	12430	12430	0
360	20241210	153500	669592170	12430	12430	12430	12430	0
361	20241210	153400	669592170	12430	12430	12430	12430	0
362	20241210	153300	669592170	12430	12430	12430	12430	1021
363	20241210	153200	669592170	12430	12430	12430	12430	0
364	20241210	153100	669592170	12430	12430	12430	12430	0
365	20241210	153000	669592170	12430	12430	12430	12430	1021
366	20241210	152900	656901140	12410	12410	12410	12410	0
367	20241210	152800	656901140	12410	12410	12410	12410	0
368	20241210	152700	656901140	12410	12410	12410	12410	0
369	20241210	152600	656901140	12410	12410	12410	12410	0
370	20241210	152500	656901140	12410	12410	12410	12410	0
371	20241210	152400	656901140	12410	12410	12410	12410	0
372	20241210	152300	656901140	12410	12410	12410	12410	0
373	20241210	152200	656901140	12410	12410	12410	12410	0
374	20241210	152100	656901140	12410	12410	12410	12410	0
375	20241210	152000	656901140	12410	12410	12410	12410	0
376	20241210	151900	656901140	12410	12390	12410	12390	88
377	20241210	151800	655810170	12390	12390	12390	12390	0
378	20241210	151700	655810170	12390	12400	12400	12370	125
379	20241210	151600	654261390	12400	12400	12400	12400	23
380	20241210	151500	653976190	12400	12380	12400	12380	119
381	20241210	151400	652500790	12390	12370	12390	12370	1410
382	20241210	151300	635044400	12380	12380	12380	12380	37
383	20241210	151200	634586340	12380	12380	12380	12380	39
384	20241210	151100	634103520	12380	12370	12380	12370	140
385	20241210	151000	632370670	12380	12380	12390	12380	316
386	20241210	150900	628458580	12390	12380	12390	12380	63
387	20241210	150800	627678590	12380	12370	12380	12370	192
388	20241210	150700	625302100	12370	12370	12370	12370	32
389	20241210	150600	624906260	12370	12370	12380	12370	81
390	20241210	150500	623903980	12370	12380	12380	12360	64
391	20241210	150400	623112490	12370	12360	12370	12360	135
392	20241210	150300	621442710	12360	12360	12360	12360	47
393	20241210	150200	620861790	12360	12360	12360	12360	48
394	20241210	150100	620268510	12400	12400	12400	12400	56
395	20241210	150000	619574110	12400	12400	12410	12400	160
396	20241210	145900	617589990	12400	12400	12400	12400	59
397	20241210	145800	616858390	12400	12400	12400	12400	25
398	20241210	145700	616548390	12400	12400	12400	12400	53
399	20241210	145600	615891190	12410	12390	12410	12390	118
400	20241210	145500	614428330	12390	12380	12390	12380	60
401	20241210	145400	613684960	12380	12360	12380	12360	98
402	20241210	145300	612472520	12380	12380	12380	12360	58
403	20241210	145200	611755460	12370	12380	12380	12360	104
404	20241210	145100	610468810	12360	12360	12360	12360	42
405	20241210	145000	609949690	12400	12400	12400	12400	41
406	20241210	144900	609441290	12400	12400	12400	12380	1116
407	20241210	144800	595608220	12400	12400	12410	12400	103
408	20241210	144700	594330600	12400	12400	12400	12400	57
409	20241210	144600	593623800	12400	12400	12400	12400	23
410	20241210	144500	593338600	12410	12410	12410	12400	58
411	20241210	144400	592619360	12400	12400	12410	12400	51
412	20241210	144300	591986940	12400	12400	12400	12400	10
413	20241210	144200	591862940	12400	12400	12410	12400	515
414	20241210	144100	585474310	12390	12380	12390	12380	164
415	20241210	144000	583442730	12380	12380	12380	12380	559
416	20241210	143900	576522310	12380	12390	12390	12380	378
417	20241210	143800	571839400	12390	12390	12390	12390	46
418	20241210	143700	571269460	12390	12390	12400	12390	38
419	20241210	143600	570798440	12390	12390	12390	12390	47
420	20241210	143500	570216110	12390	12380	12390	12380	99
421	20241210	143400	568990020	12370	12370	12370	12370	23
422	20241210	143300	568705510	12370	12370	12370	12370	189
423	20241210	143200	566367580	12360	12370	12370	12360	74
424	20241210	143100	565452310	12370	12370	12370	12370	15
425	20241210	143000	565266760	12370	12380	12380	12370	57
426	20241210	142900	564561590	12380	12390	12390	12380	685
427	20241210	142800	556074810	12390	12390	12390	12390	5
428	20241210	142700	556012860	12390	12390	12390	12390	48
429	20241210	142600	555418140	12390	12390	12390	12390	45
430	20241210	142500	554860590	12400	12390	12400	12390	21
431	20241210	142400	554600300	12390	12390	12390	12390	46
432	20241210	142300	554030360	12390	12390	12390	12390	53
433	20241210	142200	553373690	12390	12390	12400	12390	61
434	20241210	142100	552617890	12390	12400	12400	12390	47
435	20241210	142000	552035550	12400	12390	12400	12390	59
436	20241210	141900	551304490	12390	12390	12390	12390	10
437	20241210	141800	551180590	12390	12400	12400	12390	66
438	20241210	141700	550362660	12400	12390	12400	12390	1279
439	20241210	141600	534512850	12390	12340	12390	12340	2483
440	20241210	141500	503841210	12340	12340	12340	12340	0
441	20241210	141400	503841210	12340	12340	12340	12340	15
442	20241210	141300	503656110	12340	12340	12340	12340	13
443	20241210	141200	503495690	12340	12340	12340	12340	10
444	20241210	141100	503372290	12340	12350	12350	12340	16
445	20241210	141000	503174840	12340	12340	12340	12340	10
446	20241210	140900	503051440	12340	12340	12340	12340	18
447	20241210	140800	502829320	12340	12340	12340	12340	15
448	20241210	140700	502644220	12340	12340	12340	12340	93
449	20241210	140600	501496600	12340	12340	12350	12340	32
450	20241210	140500	501101640	12340	12340	12340	12340	10
451	20241210	140400	500978240	12340	12340	12340	12340	11
452	20241210	140300	500842500	12340	12340	12350	12340	188
453	20241210	140200	498522080	12340	12340	12340	12340	3
454	20241210	140100	498485060	12350	12350	12350	12350	1
455	20241210	140000	498472710	12340	12340	12340	12340	6
456	20241210	135900	498398670	12340	12340	12340	12340	3
457	20241210	135800	498361650	12340	12340	12340	12340	5
458	20241210	135700	498299950	12350	12350	12350	12350	5
459	20241210	135600	498238200	12340	12340	12340	12340	0
460	20241210	135500	498238200	12340	12340	12340	12340	9
461	20241210	135400	498127140	12350	12350	12350	12350	8
462	20241210	135300	498028340	12350	12350	12350	12350	8
463	20241210	135200	497929540	12340	12340	12340	12340	13
464	20241210	135100	497769120	12350	12350	12350	12350	0
465	20241210	135000	497769120	12350	12350	12350	12350	0
466	20241210	134900	497769120	12350	12350	12350	12350	420
467	20241210	134800	492582120	12340	12340	12340	12340	3
468	20241210	134700	492545100	12340	12340	12340	12340	0
469	20241210	134600	492545100	12340	12340	12340	12340	5
470	20241210	134500	492483400	12340	12340	12340	12340	3
471	20241210	134400	492446380	12350	12350	12350	12350	0
472	20241210	134300	492446380	12350	12350	12350	12350	50
473	20241210	134200	491828880	12350	12350	12350	12350	8
474	20241210	134100	491730080	12340	12340	12340	12340	8
475	20241210	134000	491631360	12340	12340	12340	12340	0
476	20241210	133900	491631360	12340	12340	12340	12340	0
477	20241210	133800	491631360	12340	12340	12340	12340	13
478	20241210	133700	491470940	12340	12340	12340	12340	0
479	20241210	133600	491470940	12340	12340	12340	12340	31
480	20241210	133500	491088400	12340	12340	12340	12340	5
481	20241210	133400	491026700	12340	12340	12340	12340	3
482	20241210	133300	490989680	12340	12340	12340	12340	4
483	20241210	133200	490940320	12340	12340	12340	12340	40
484	20241210	133100	490446720	12340	12340	12340	12340	3
485	20241210	133000	490409700	12350	12350	12350	12350	8
486	20241210	132900	490310900	12350	12350	12350	12350	6
487	20241210	132800	490236800	12350	12340	12350	12340	41
488	20241210	132700	489730560	12340	12340	12340	12340	8
489	20241210	132600	489631840	12340	12340	12340	12340	0
490	20241210	132500	489631840	12340	12340	12340	12340	0
491	20241210	132400	489631840	12340	12340	12340	12340	9
492	20241210	132300	489520780	12350	12350	12350	12350	0
493	20241210	132200	489520780	12350	12350	12350	12350	2
494	20241210	132100	489496080	12340	12340	12340	12340	45
495	20241210	132000	488940780	12340	12340	12340	12340	3
496	20241210	131900	488903760	12340	12340	12340	12340	15
497	20241210	131800	488718660	12350	12350	12350	12350	8
498	20241210	131700	488619860	12340	12340	12340	12340	3
499	20241210	131600	488582840	12350	12360	12360	12350	31
500	20241210	131500	488199980	12350	12350	12350	12350	31
501	20241210	131400	487817130	12350	12350	12350	12350	3
502	20241210	131300	487780080	12350	12340	12360	12340	721
503	20241210	131200	478874160	12350	12350	12350	12350	0
504	20241210	131100	478874160	12350	12350	12350	12350	40
505	20241210	131000	478380160	12340	12350	12350	12340	208
506	20241210	130900	475811440	12350	12350	12350	12350	0
507	20241210	130800	475811440	12350	12350	12350	12350	0
508	20241210	130700	475811440	12350	12340	12350	12340	5
509	20241210	130600	475749720	12350	12350	12350	12350	500
510	20241210	130500	469574720	12350	12350	12350	12350	0
511	20241210	130400	469574720	12350	12350	12350	12350	3
512	20241210	130300	469537670	12340	12340	12340	12340	3
513	20241210	130200	469500650	12350	12340	12350	12340	118
514	20241210	130100	468043450	12340	12340	12340	12340	0
515	20241210	130000	468043450	12340	12340	12340	12340	3
516	20241210	125900	468006430	12350	12340	12350	12340	572
517	20241210	125800	460947330	12340	12340	12340	12340	0
518	20241210	125700	460947330	12340	12340	12340	12340	0
519	20241210	125600	460947330	12340	12340	12340	12340	308
520	20241210	125500	457146610	12340	12340	12340	12340	0
521	20241210	125400	457146610	12340	12350	12350	12340	58
522	20241210	125300	456430810	12350	12340	12350	12340	30
523	20241210	125200	456060340	12340	12340	12340	12340	0
524	20241210	125100	456060340	12340	12340	12340	12340	1
525	20241210	125000	456048000	12350	12350	12350	12350	60
526	20241210	124900	455307000	12340	12350	12350	12340	29
527	20241210	124800	454948900	12350	12360	12360	12350	1041
528	20241210	124700	442087460	12360	12360	12360	12360	197
529	20241210	124600	439652540	12360	12340	12360	12340	890
530	20241210	124500	428659750	12350	12350	12350	12350	0
531	20241210	124400	428659750	12350	12340	12350	12320	686
532	20241210	124300	420194410	12350	12350	12350	12350	12
533	20241210	124200	420046210	12340	12350	12350	12340	115
534	20241210	124100	418626030	12350	12350	12350	12350	2
535	20241210	124000	418601330	12340	12340	12340	12340	5
536	20241210	123900	418539630	12340	12340	12340	12340	3
537	20241210	123800	418502610	12340	12340	12340	12340	50
538	20241210	123700	417885610	12340	12340	12340	12340	95
539	20241210	123600	416713310	12340	12340	12340	12340	0
540	20241210	123500	416713310	12340	12340	12340	12340	3
541	20241210	123400	416676290	12340	12330	12340	12330	292
542	20241210	123300	413075880	12320	12320	12320	12320	0
543	20241210	123200	413075880	12320	12330	12330	12320	90
544	20241210	123100	411966310	12320	12310	12320	12300	1288
545	20241210	123000	396105520	12320	12320	12320	12320	8
546	20241210	122900	396006960	12310	12310	12310	12310	10
547	20241210	122800	395883860	12310	12310	12310	12310	4
548	20241210	122700	395834620	12310	12310	12310	12310	0
549	20241210	122600	395834620	12310	12310	12310	12310	5
550	20241210	122500	395773070	12310	12310	12310	12310	3
551	20241210	122400	395736140	12310	12310	12310	12310	0
552	20241210	122300	395736140	12310	12310	12310	12310	155
553	20241210	122200	393828090	12310	12320	12320	12310	102
554	20241210	122100	392572450	12310	12320	12320	12310	4
555	20241210	122000	392523200	12320	12320	12320	12320	0
556	20241210	121900	392523200	12320	12320	12320	12320	2
557	20241210	121800	392498560	12310	12320	12320	12310	11
558	20241210	121700	392363070	12310	12310	12310	12310	4
559	20241210	121600	392313830	12310	12310	12310	12310	0
560	20241210	121500	392313830	12310	12310	12310	12310	35
561	20241210	121400	391882980	12310	12290	12320	12290	1270
562	20241210	121300	376268680	12280	12280	12280	12280	0
563	20241210	121200	376268680	12280	12280	12280	12280	10
564	20241210	121100	376145880	12280	12280	12280	12280	81
565	20241210	121000	375151200	12290	12290	12290	12290	0
566	20241210	120900	375151200	12290	12290	12290	12290	998
567	20241210	120800	362885780	12290	12290	12300	12290	503
568	20241210	120700	356703870	12290	12290	12300	12290	101
569	20241210	120600	355462560	12290	12300	12300	12290	48
570	20241210	120500	354872560	12300	12300	12300	12300	0
571	20241210	120400	354872560	12300	12290	12300	12290	4
572	20241210	120300	354823390	12290	12290	12290	12290	5
573	20241210	120200	354761940	12300	12300	12300	12300	0
574	20241210	120100	354761940	12300	12290	12300	12290	10
575	20241210	120000	354639030	12290	12290	12290	12290	3
576	20241210	115900	354602160	12290	12290	12290	12290	0
577	20241210	115800	354602160	12290	12290	12290	12290	10
578	20241210	115700	354479260	12290	12300	12300	12290	193
579	20241210	115600	352105720	12310	12310	12310	12310	0
580	20241210	115500	352105720	12310	12310	12310	12310	0
581	20241210	115400	352105720	12310	12310	12310	12310	8
582	20241210	115300	352007240	12300	12300	12300	12300	3
583	20241210	115200	351970340	12310	12310	12310	12310	0
584	20241210	115100	351970340	12310	12310	12310	12310	2
585	20241210	115000	351945720	12300	12300	12300	12300	3
586	20241210	114900	351908820	12310	12320	12320	12310	218
587	20241210	114800	349225230	12320	12320	12320	12320	2
588	20241210	114700	349200590	12320	12310	12320	12310	12
589	20241210	114600	349052850	12310	12320	12320	12310	5
590	20241210	114500	348991280	12320	12310	12320	12310	7
591	20241210	114400	348905050	12320	12320	12320	12320	5
592	20241210	114300	348843450	12320	12340	12340	12320	148
593	20241210	114200	347019290	12340	12340	12340	12340	53
594	20241210	114100	346365270	12330	12320	12330	12320	30
595	20241210	114000	345995620	12320	12320	12320	12320	46
596	20241210	113900	345428900	12310	12310	12310	12310	3
597	20241210	113800	345391970	12350	12350	12350	12350	2
598	20241210	113700	345367270	12350	12350	12350	12350	0
599	20241210	113600	345367270	12350	12310	12350	12310	5
600	20241210	113500	345305640	12350	12350	12350	12350	5
601	20241210	113400	345243890	12350	12350	12350	12350	2
602	20241210	113300	345219190	12320	12320	12320	12320	17
603	20241210	113200	345009750	12310	12340	12340	12310	140
604	20241210	113100	343283250	12340	12310	12340	12310	480
605	20241210	113000	337371650	12310	12310	12310	12310	8
606	20241210	112900	337273170	12300	12310	12310	12300	5
607	20241210	112800	337211650	12310	12310	12310	12310	0
608	20241210	112700	337211650	12310	12310	12310	12310	0
609	20241210	112600	337211650	12310	12310	12310	12310	2
610	20241210	112500	337187030	12300	12300	12300	12300	3
611	20241210	112400	337150130	12300	12300	12300	12300	10
612	20241210	112300	337027130	12300	12300	12300	12300	0
613	20241210	112200	337027130	12300	12300	12300	12300	8
614	20241210	112100	336928730	12300	12300	12300	12300	0
615	20241210	112000	336928730	12300	12300	12300	12300	0
616	20241210	111900	336928730	12300	12290	12300	12290	114
617	20241210	111800	335527500	12280	12300	12300	12280	18
618	20241210	111700	335306230	12290	12290	12290	12290	25
619	20241210	111600	334998980	12280	12310	12310	12280	410
620	20241210	111500	329962270	12300	12290	12300	12290	22
621	20241210	111400	329691700	12310	12310	12310	12310	0
622	20241210	111300	329691700	12310	12320	12320	12310	574
623	20241210	111200	322620080	12340	12340	12340	12340	1
624	20241210	111100	322607740	12320	12320	12320	12320	3
625	20241210	111000	322570780	12340	12330	12340	12330	749
626	20241210	110900	313331320	12330	12330	12330	12330	1
627	20241210	110800	313318990	12310	12310	12310	12310	3
628	20241210	110700	313282060	12330	12330	12330	12330	1
629	20241210	110600	313269730	12330	12330	12330	12330	8
630	20241210	110500	313171090	12320	12310	12320	12310	67
631	20241210	110400	312345680	12320	12310	12320	12310	90
632	20241210	110300	311237110	12300	12300	12300	12300	86
633	20241210	110200	310179310	12290	12310	12320	12290	360
634	20241210	110100	305750750	12310	12320	12320	12310	4
635	20241210	110000	305701500	12320	12320	12320	12320	2
636	20241210	105900	305676860	12320	12320	12320	12320	106
637	20241210	105800	304370940	12330	12320	12330	12320	5
638	20241210	105700	304309320	12330	12330	12330	12330	89
639	20241210	105600	303211950	12330	12330	12330	12330	0
640	20241210	105500	303211950	12330	12330	12330	12330	8
641	20241210	105400	303113310	12320	12330	12330	12320	14
642	20241210	105300	302940720	12320	12320	12320	12320	78
643	20241210	105200	301979760	12310	12310	12310	12310	0
644	20241210	105100	301979760	12310	12310	12310	12310	8
645	20241210	105000	301881280	12320	12320	12320	12320	23
646	20241210	104900	301597920	12320	12320	12320	12320	1
647	20241210	104800	301585600	12320	12320	12320	12310	420
648	20241210	104700	296411500	12310	12300	12310	12300	189
649	20241210	104600	294085590	12300	12280	12300	12280	31
650	20241210	104500	293704560	12280	12280	12280	12280	1
651	20241210	104400	293692280	12290	12280	12290	12280	28
652	20241210	104300	293348190	12290	12290	12290	12290	60
653	20241210	104200	292610790	12290	12320	12320	12290	214
654	20241210	104100	289980490	12320	12320	12320	12320	0
655	20241210	104000	289980490	12320	12290	12320	12290	40
656	20241210	103900	289488160	12290	12300	12310	12290	142
657	20241210	103800	287741030	12300	12280	12300	12280	132
658	20241210	103700	286119800	12280	12280	12280	12280	207
659	20241210	103600	283577840	12290	12290	12290	12290	0
660	20241210	103500	283577840	12290	12290	12290	12290	96
661	20241210	103400	282398000	12300	12300	12300	12300	215
662	20241210	103300	279753500	12310	12310	12310	12310	184
663	20241210	103200	277488460	12320	12320	12320	12320	0
664	20241210	103100	277488460	12320	12310	12320	12310	54
665	20241210	103000	276823700	12310	12340	12340	12310	329
666	20241210	102900	272773410	12340	12350	12350	12310	38
667	20241210	102800	272305360	12340	12320	12340	12320	47
668	20241210	102700	271725640	12320	12340	12340	12320	67
669	20241210	102600	270899660	12350	12350	12350	12350	3
670	20241210	102500	270862610	12350	12340	12350	12340	230
671	20241210	102400	268023910	12340	12330	12340	12310	113
672	20241210	102300	266631600	12330	12330	12330	12330	0
673	20241210	102200	266631600	12330	12340	12340	12330	727
674	20241210	102100	257665440	12340	12330	12340	12330	190
675	20241210	102000	255322550	12320	12320	12320	12320	65
676	20241210	101900	254521750	12310	12300	12310	12300	47
677	20241210	101800	253943460	12290	12290	12290	12290	82
678	20241210	101700	252935680	12280	12280	12280	12280	0
679	20241210	101600	252935680	12280	12280	12280	12280	20
680	20241210	101500	252690080	12320	12320	12320	12320	5
681	20241210	101400	252628480	12320	12280	12320	12280	169
682	20241210	101300	250551440	12300	12310	12310	12300	480
683	20241210	101200	244644790	12320	12310	12320	12310	78
684	20241210	101100	243684150	12320	12320	12320	12320	346
685	20241210	101000	239421430	12330	12330	12330	12330	5
686	20241210	100900	239359780	12330	12330	12330	12330	53
687	20241210	100800	238706290	12330	12340	12340	12330	153
688	20241210	100700	236819320	12350	12350	12350	12350	0
689	20241210	100600	236819320	12350	12360	12360	12350	511
690	20241210	100500	230503370	12360	12350	12360	12350	511
691	20241210	100400	224187810	12350	12330	12350	12330	854
692	20241210	100300	213648610	12330	12340	12340	12330	51
693	20241210	100200	213019760	12340	12340	12340	12340	3
694	20241210	100100	212982740	12330	12350	12350	12320	487
695	20241210	100000	206974710	12350	12350	12350	12350	0
696	20241210	095900	206974710	12350	12350	12350	12350	21
697	20241210	095800	206715360	12350	12350	12350	12350	49
698	20241210	095700	206110210	12350	12350	12350	12340	49
699	20241210	095600	205505260	12350	12350	12350	12350	19
700	20241210	095500	205270610	12350	12360	12360	12340	81
701	20241210	095400	204270200	12360	12360	12360	12350	32
702	20241210	095300	203874690	12360	12390	12390	12360	46
703	20241210	095200	203305650	12370	12370	12370	12370	8
704	20241210	095100	203206690	12360	12390	12400	12360	672
705	20241210	095000	194878620	12390	12390	12400	12360	673
706	20241210	094900	186536070	12370	12360	12370	12360	347
707	20241210	094800	182246990	12360	12360	12360	12360	95
708	20241210	094700	181072790	12360	12400	12400	12360	25
709	20241210	094600	180762910	12400	12400	12400	12350	71
710	20241210	094500	179885110	12400	12400	12400	12400	16
711	20241210	094400	179686710	12400	12370	12400	12350	862
712	20241210	094300	169007430	12370	12340	12370	12340	409
713	20241210	094200	163955420	12340	12350	12350	12340	31
714	20241210	094100	163572650	12350	12330	12350	12330	35
715	20241210	094000	163140500	12330	12350	12350	12320	33
716	20241210	093900	162733400	12350	12350	12350	12350	29
717	20241210	093800	162375250	12360	12350	12360	12350	117
718	20241210	093700	160930140	12350	12350	12350	12350	24
719	20241210	093600	160633740	12360	12340	12370	12340	322
720	20241210	093500	156655060	12360	12360	12360	12350	151
721	20241210	093400	154789970	12360	12360	12360	12360	64
722	20241210	093300	153998930	12350	12350	12350	12350	45
723	20241210	093200	153443180	12350	12350	12350	12350	43
724	20241210	093100	152912130	12350	12390	12390	12350	677
725	20241210	093000	144549580	12390	12390	12390	12390	103
726	20241210	092900	143273410	12390	12370	12390	12350	600
727	20241210	092800	135848560	12370	12340	12370	12340	99
728	20241210	092700	134625830	12320	12350	12370	12320	183
729	20241210	092600	132365840	12370	12360	12380	12360	120
730	20241210	092500	130881500	12370	12360	12370	12360	155
731	20241210	092400	128964920	12360	12350	12360	12350	234
732	20241210	092300	126074890	12340	12350	12350	12340	128
733	20241210	092200	124494290	12350	12350	12350	12350	23
734	20241210	092100	124210240	12360	12360	12360	12360	16
735	20241210	092000	124012480	12350	12360	12360	12350	153
736	20241210	091900	122122630	12330	12300	12350	12300	161
737	20241210	091800	120135190	12330	12340	12350	12330	188
738	20241210	091700	117815110	12340	12340	12340	12340	16
739	20241210	091600	117617670	12350	12360	12360	12310	166
740	20241210	091500	115568720	12370	12380	12380	12370	4
741	20241210	091400	115519210	12380	12400	12400	12360	355
742	20241210	091300	111124190	12400	12390	12400	12390	142
743	20241210	091200	109363910	12410	12410	12410	12360	107
744	20241210	091100	108039120	12410	12410	12410	12380	107
745	20241210	091000	106712210	12400	12400	12410	12400	888
746	20241210	090900	95700850	12400	12430	12430	12350	880
747	20241210	090800	84800940	12440	12380	12440	12380	549
748	20241210	090700	78002060	12380	12350	12380	12350	88
749	20241210	090600	76914690	12350	12330	12350	12320	124
750	20241210	090500	75385130	12320	12310	12320	12310	37
751	20241210	090400	74929500	12300	12300	12310	12300	792
752	20241210	090300	65187150	12280	12230	12280	12230	729
753	20241210	090200	56257290	12230	12230	12230	12140	118
754	20241210	090100	54823090	12230	12140	12230	12140	17
755	20241210	090000	54615270	12240	12120	12240	12120	4506