KissMeData/080160/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	195700	750568380	9510	9510	9510	9510	2297
3	20241209	195600	750568380	9510	9510	9510	9510	0
4	20241209	195500	750568380	9510	9510	9510	9510	0
5	20241209	195400	750568380	9510	9510	9510	9510	0
6	20241209	195300	750568380	9510	9510	9510	9510	0
7	20241209	195200	750568380	9510	9510	9510	9510	0
8	20241209	195100	750568380	9510	9510	9510	9510	0
9	20241209	195000	750568380	9510	9510	9510	9510	0
10	20241209	194900	750568380	9510	9510	9510	9510	0
11	20241209	194800	750568380	9510	9510	9510	9510	0
12	20241209	194700	750568380	9510	9510	9510	9510	0
13	20241209	194600	750568380	9510	9510	9510	9510	0
14	20241209	194500	750568380	9510	9510	9510	9510	0
15	20241209	194400	750568380	9510	9510	9510	9510	0
16	20241209	194300	750568380	9510	9510	9510	9510	0
17	20241209	194200	750568380	9510	9510	9510	9510	0
18	20241209	194100	750568380	9510	9510	9510	9510	0
19	20241209	194000	750568380	9510	9510	9510	9510	0
20	20241209	193900	750568380	9510	9510	9510	9510	0
21	20241209	193800	750568380	9510	9510	9510	9510	0
22	20241209	193700	750568380	9510	9510	9510	9510	0
23	20241209	193600	750568380	9510	9510	9510	9510	0
24	20241209	193500	750568380	9510	9510	9510	9510	0
25	20241209	193400	750568380	9510	9510	9510	9510	0
26	20241209	193300	750568380	9510	9510	9510	9510	0
27	20241209	193200	750568380	9510	9510	9510	9510	0
28	20241209	193100	750568380	9510	9510	9510	9510	0
29	20241209	193000	750568380	9510	9510	9510	9510	0
30	20241209	192900	750568380	9510	9510	9510	9510	0
31	20241209	192800	750568380	9510	9510	9510	9510	0
32	20241209	192700	750568380	9510	9510	9510	9510	2297
33	20241209	192600	750568380	9510	9510	9510	9510	0
34	20241209	192500	750568380	9510	9510	9510	9510	0
35	20241209	192400	750568380	9510	9510	9510	9510	0
36	20241209	192300	750568380	9510	9510	9510	9510	0
37	20241209	192200	750568380	9510	9510	9510	9510	0
38	20241209	192100	750568380	9510	9510	9510	9510	0
39	20241209	192000	750568380	9510	9510	9510	9510	0
40	20241209	191900	750568380	9510	9510	9510	9510	0
41	20241209	191800	750568380	9510	9510	9510	9510	0
42	20241209	191700	750568380	9510	9510	9510	9510	0
43	20241209	191600	750568380	9510	9510	9510	9510	0
44	20241209	191500	750568380	9510	9510	9510	9510	0
45	20241209	191400	750568380	9510	9510	9510	9510	0
46	20241209	191300	750568380	9510	9510	9510	9510	0
47	20241209	191200	750568380	9510	9510	9510	9510	0
48	20241209	191100	750568380	9510	9510	9510	9510	0
49	20241209	191000	750568380	9510	9510	9510	9510	0
50	20241209	190900	750568380	9510	9510	9510	9510	0
51	20241209	190800	750568380	9510	9510	9510	9510	0
52	20241209	190700	750568380	9510	9510	9510	9510	0
53	20241209	190600	750568380	9510	9510	9510	9510	0
54	20241209	190500	750568380	9510	9510	9510	9510	0
55	20241209	190400	750568380	9510	9510	9510	9510	0
56	20241209	190300	750568380	9510	9510	9510	9510	0
57	20241209	190200	750568380	9510	9510	9510	9510	0
58	20241209	190100	750568380	9510	9510	9510	9510	0
59	20241209	190000	750568380	9510	9510	9510	9510	0
60	20241209	185900	750568380	9510	9510	9510	9510	0
61	20241209	185800	750568380	9510	9510	9510	9510	0
62	20241209	185700	750568380	9510	9510	9510	9510	2297
63	20241209	185600	750568380	9510	9510	9510	9510	0
64	20241209	185500	750568380	9510	9510	9510	9510	0
65	20241209	185400	750568380	9510	9510	9510	9510	0
66	20241209	185300	750568380	9510	9510	9510	9510	0
67	20241209	185200	750568380	9510	9510	9510	9510	0
68	20241209	185100	750568380	9510	9510	9510	9510	0
69	20241209	185000	750568380	9510	9510	9510	9510	0
70	20241209	184900	750568380	9510	9510	9510	9510	0
71	20241209	184800	750568380	9510	9510	9510	9510	0
72	20241209	184700	750568380	9510	9510	9510	9510	0
73	20241209	184600	750568380	9510	9510	9510	9510	0
74	20241209	184500	750568380	9510	9510	9510	9510	0
75	20241209	184400	750568380	9510	9510	9510	9510	0
76	20241209	184300	750568380	9510	9510	9510	9510	0
77	20241209	184200	750568380	9510	9510	9510	9510	0
78	20241209	184100	750568380	9510	9510	9510	9510	0
79	20241209	184000	750568380	9510	9510	9510	9510	0
80	20241209	183900	750568380	9510	9510	9510	9510	0
81	20241209	183800	750568380	9510	9510	9510	9510	0
82	20241209	183700	750568380	9510	9510	9510	9510	0
83	20241209	183600	750568380	9510	9510	9510	9510	0
84	20241209	183500	750568380	9510	9510	9510	9510	0
85	20241209	183400	750568380	9510	9510	9510	9510	0
86	20241209	183300	750568380	9510	9510	9510	9510	0
87	20241209	183200	750568380	9510	9510	9510	9510	0
88	20241209	183100	750568380	9510	9510	9510	9510	0
89	20241209	183000	750568380	9510	9510	9510	9510	0
90	20241209	182900	750568380	9510	9510	9510	9510	0
91	20241209	182800	750568380	9510	9510	9510	9510	0
92	20241209	182700	750568380	9510	9510	9510	9510	2297
93	20241209	182600	750568380	9510	9510	9510	9510	0
94	20241209	182500	750568380	9510	9510	9510	9510	0
95	20241209	182400	750568380	9510	9510	9510	9510	0
96	20241209	182300	750568380	9510	9510	9510	9510	0
97	20241209	182200	750568380	9510	9510	9510	9510	0
98	20241209	182100	750568380	9510	9510	9510	9510	0
99	20241209	182000	750568380	9510	9510	9510	9510	0
100	20241209	181900	750568380	9510	9510	9510	9510	0
101	20241209	181800	750568380	9510	9510	9510	9510	0
102	20241209	181700	750568380	9510	9510	9510	9510	0
103	20241209	181600	750568380	9510	9510	9510	9510	0
104	20241209	181500	750568380	9510	9510	9510	9510	0
105	20241209	181400	750568380	9510	9510	9510	9510	0
106	20241209	181300	750568380	9510	9510	9510	9510	0
107	20241209	181200	750568380	9510	9510	9510	9510	0
108	20241209	181100	750568380	9510	9510	9510	9510	0
109	20241209	181000	750568380	9510	9510	9510	9510	0
110	20241209	180900	750568380	9510	9510	9510	9510	0
111	20241209	180800	750568380	9510	9510	9510	9510	0
112	20241209	180700	750568380	9510	9510	9510	9510	0
113	20241209	180600	750568380	9510	9510	9510	9510	0
114	20241209	180500	750568380	9510	9510	9510	9510	0
115	20241209	180400	750568380	9510	9510	9510	9510	0
116	20241209	180300	750568380	9510	9510	9510	9510	0
117	20241209	180200	750568380	9510	9510	9510	9510	0
118	20241209	180100	750568380	9510	9510	9510	9510	0
119	20241209	180000	750568380	9510	9510	9510	9510	0
120	20241209	175900	750568380	9510	9510	9510	9510	0
121	20241209	175800	750568380	9510	9510	9510	9510	0
122	20241209	175700	750568380	9510	9510	9510	9510	2297
123	20241209	175600	750568380	9510	9510	9510	9510	0
124	20241209	175500	750568380	9510	9510	9510	9510	0
125	20241209	175400	750568380	9510	9510	9510	9510	0
126	20241209	175300	750568380	9510	9510	9510	9510	0
127	20241209	175200	750568380	9510	9510	9510	9510	0
128	20241209	175100	750568380	9510	9510	9510	9510	0
129	20241209	175000	750568380	9510	9510	9510	9510	0
130	20241209	174900	750568380	9510	9510	9510	9510	0
131	20241209	174800	750568380	9510	9510	9510	9510	0
132	20241209	174700	750568380	9510	9510	9510	9510	0
133	20241209	174600	750568380	9510	9510	9510	9510	0
134	20241209	174500	750568380	9510	9510	9510	9510	0
135	20241209	174400	750568380	9510	9510	9510	9510	0
136	20241209	174300	750568380	9510	9510	9510	9510	0
137	20241209	174200	750568380	9510	9510	9510	9510	0
138	20241209	174100	750568380	9510	9510	9510	9510	0
139	20241209	174000	750568380	9510	9510	9510	9510	0
140	20241209	173900	750568380	9510	9510	9510	9510	0
141	20241209	173800	750568380	9510	9510	9510	9510	0
142	20241209	173700	750568380	9510	9510	9510	9510	0
143	20241209	173600	750568380	9510	9510	9510	9510	0
144	20241209	173500	750568380	9510	9510	9510	9510	0
145	20241209	173400	750568380	9510	9510	9510	9510	0
146	20241209	173300	750568380	9510	9510	9510	9510	0
147	20241209	173200	750568380	9510	9510	9510	9510	0
148	20241209	173100	750568380	9510	9510	9510	9510	0
149	20241209	173000	750568380	9510	9510	9510	9510	0
150	20241209	172900	750568380	9510	9510	9510	9510	0
151	20241209	172800	750568380	9510	9510	9510	9510	0
152	20241209	172700	750568380	9510	9510	9510	9510	2297
153	20241209	172600	750568380	9510	9510	9510	9510	0
154	20241209	172500	750568380	9510	9510	9510	9510	0
155	20241209	172400	750568380	9510	9510	9510	9510	0
156	20241209	172300	750568380	9510	9510	9510	9510	0
157	20241209	172200	750568380	9510	9510	9510	9510	0
158	20241209	172100	750568380	9510	9510	9510	9510	0
159	20241209	172000	750568380	9510	9510	9510	9510	0
160	20241209	171900	750568380	9510	9510	9510	9510	0
161	20241209	171800	750568380	9510	9510	9510	9510	0
162	20241209	171700	750568380	9510	9510	9510	9510	0
163	20241209	171600	750568380	9510	9510	9510	9510	0
164	20241209	171500	750568380	9510	9510	9510	9510	0
165	20241209	171400	750568380	9510	9510	9510	9510	0
166	20241209	171300	750568380	9510	9510	9510	9510	0
167	20241209	171200	750568380	9510	9510	9510	9510	0
168	20241209	171100	750568380	9510	9510	9510	9510	0
169	20241209	171000	750568380	9510	9510	9510	9510	0
170	20241209	170900	750568380	9510	9510	9510	9510	0
171	20241209	170800	750568380	9510	9510	9510	9510	0
172	20241209	170700	750568380	9510	9510	9510	9510	0
173	20241209	170600	750568380	9510	9510	9510	9510	0
174	20241209	170500	750568380	9510	9510	9510	9510	0
175	20241209	170400	750568380	9510	9510	9510	9510	0
176	20241209	170300	750568380	9510	9510	9510	9510	0
177	20241209	170200	750568380	9510	9510	9510	9510	0
178	20241209	170100	750568380	9510	9510	9510	9510	0
179	20241209	170000	750568380	9510	9510	9510	9510	0
180	20241209	165900	750568380	9510	9510	9510	9510	0
181	20241209	165800	750568380	9510	9510	9510	9510	0
182	20241209	165700	750568380	9510	9510	9510	9510	2297
183	20241209	165600	750568380	9510	9510	9510	9510	0
184	20241209	165500	750568380	9510	9510	9510	9510	0
185	20241209	165400	750568380	9510	9510	9510	9510	0
186	20241209	165300	750568380	9510	9510	9510	9510	0
187	20241209	165200	750568380	9510	9510	9510	9510	0
188	20241209	165100	750568380	9510	9510	9510	9510	0
189	20241209	165000	750568380	9510	9510	9510	9510	0
190	20241209	164900	750568380	9510	9510	9510	9510	0
191	20241209	164800	750568380	9510	9510	9510	9510	0
192	20241209	164700	750568380	9510	9510	9510	9510	0
193	20241209	164600	750568380	9510	9510	9510	9510	0
194	20241209	164500	750568380	9510	9510	9510	9510	0
195	20241209	164400	750568380	9510	9510	9510	9510	0
196	20241209	164300	750568380	9510	9510	9510	9510	0
197	20241209	164200	750568380	9510	9510	9510	9510	0
198	20241209	164100	750568380	9510	9510	9510	9510	0
199	20241209	164000	750568380	9510	9510	9510	9510	0
200	20241209	163900	750568380	9510	9510	9510	9510	0
201	20241209	163800	750568380	9510	9510	9510	9510	0
202	20241209	163700	750568380	9510	9510	9510	9510	0
203	20241209	163600	750568380	9510	9510	9510	9510	0
204	20241209	163500	750568380	9510	9510	9510	9510	0
205	20241209	163400	750568380	9510	9510	9510	9510	0
206	20241209	163300	750568380	9510	9510	9510	9510	0
207	20241209	163200	750568380	9510	9510	9510	9510	0
208	20241209	163100	750568380	9510	9510	9510	9510	0
209	20241209	163000	750568380	9510	9510	9510	9510	0
210	20241209	162900	750568380	9510	9510	9510	9510	0
211	20241209	162800	750568380	9510	9510	9510	9510	0
212	20241209	162700	750568380	9510	9510	9510	9510	2297
213	20241209	162600	750568380	9510	9510	9510	9510	0
214	20241209	162500	750568380	9510	9510	9510	9510	0
215	20241209	162400	750568380	9510	9510	9510	9510	0
216	20241209	162300	750568380	9510	9510	9510	9510	0
217	20241209	162200	750568380	9510	9510	9510	9510	0
218	20241209	162100	750568380	9510	9510	9510	9510	0
219	20241209	162000	750568380	9510	9510	9510	9510	0
220	20241209	161900	750568380	9510	9510	9510	9510	0
221	20241209	161800	750568380	9510	9510	9510	9510	0
222	20241209	161700	750568380	9510	9510	9510	9510	0
223	20241209	161600	750568380	9510	9510	9510	9510	0
224	20241209	161500	750568380	9510	9510	9510	9510	0
225	20241209	161400	750568380	9510	9510	9510	9510	0
226	20241209	161300	750568380	9510	9510	9510	9510	0
227	20241209	161200	750568380	9510	9510	9510	9510	0
228	20241209	161100	750568380	9510	9510	9510	9510	0
229	20241209	161000	750568380	9510	9510	9510	9510	0
230	20241209	160900	750568380	9510	9510	9510	9510	0
231	20241209	160800	750568380	9510	9510	9510	9510	0
232	20241209	160700	750568380	9510	9510	9510	9510	0
233	20241209	160600	750568380	9510	9510	9510	9510	0
234	20241209	160500	750568380	9510	9510	9510	9510	0
235	20241209	160400	750568380	9510	9510	9510	9510	0
236	20241209	160300	750568380	9510	9510	9510	9510	0
237	20241209	160200	750568380	9510	9510	9510	9510	0
238	20241209	160100	750568380	9510	9510	9510	9510	0
239	20241209	160000	750568380	9510	9510	9510	9510	0
240	20241209	155900	750568380	9510	9510	9510	9510	0
241	20241209	155800	750568380	9510	9510	9510	9510	0
242	20241209	155700	750568380	9510	9510	9510	9510	2297
243	20241209	155600	750568380	9510	9510	9510	9510	0
244	20241209	155500	750568380	9510	9510	9510	9510	0
245	20241209	155400	750568380	9510	9510	9510	9510	0
246	20241209	155300	750568380	9510	9510	9510	9510	0
247	20241209	155200	750568380	9510	9510	9510	9510	0
248	20241209	155100	750568380	9510	9510	9510	9510	0
249	20241209	155000	750568380	9510	9510	9510	9510	0
250	20241209	154900	750568380	9510	9510	9510	9510	0
251	20241209	154800	750568380	9510	9510	9510	9510	0
252	20241209	154700	750568380	9510	9510	9510	9510	0
253	20241209	154600	750568380	9510	9510	9510	9510	0
254	20241209	154500	750568380	9510	9510	9510	9510	0
255	20241209	154400	750568380	9510	9510	9510	9510	0
256	20241209	154300	750568380	9510	9510	9510	9510	0
257	20241209	154200	750568380	9510	9510	9510	9510	0
258	20241209	154100	750568380	9510	9510	9510	9510	0
259	20241209	154000	750568380	9510	9510	9510	9510	0
260	20241209	153900	750568380	9510	9510	9510	9510	0
261	20241209	153800	750568380	9510	9510	9510	9510	0
262	20241209	153700	750568380	9510	9510	9510	9510	0
263	20241209	153600	750568380	9510	9510	9510	9510	0
264	20241209	153500	750568380	9510	9510	9510	9510	0
265	20241209	153400	750568380	9510	9510	9510	9510	0
266	20241209	153300	750568380	9510	9510	9510	9510	0
267	20241209	153200	750568380	9510	9510	9510	9510	0
268	20241209	153100	750568380	9510	9510	9510	9510	0
269	20241209	153000	750568380	9510	9510	9510	9510	2297
270	20241209	152900	728723910	9520	9520	9520	9520	0
271	20241209	152800	728723910	9520	9520	9520	9520	0
272	20241209	152700	728723910	9520	9520	9520	9520	0
273	20241209	152600	728723910	9520	9520	9520	9520	0
274	20241209	152500	728723910	9520	9520	9520	9520	0
275	20241209	152400	728723910	9520	9520	9520	9520	0
276	20241209	152300	728723910	9520	9520	9520	9520	0
277	20241209	152200	728723910	9520	9520	9520	9520	0
278	20241209	152100	728723910	9520	9520	9520	9520	0
279	20241209	152000	728723910	9520	9520	9520	9520	0
280	20241209	151900	728723910	9520	9530	9530	9520	360
281	20241209	151800	725293780	9530	9540	9540	9530	753
282	20241209	151700	718115890	9530	9540	9540	9530	129
283	20241209	151600	716885760	9530	9530	9530	9530	3
284	20241209	151500	716857170	9530	9530	9530	9530	277
285	20241209	151400	714217360	9540	9550	9550	9540	429
286	20241209	151300	710124650	9540	9560	9560	9540	84
287	20241209	151200	709321880	9560	9560	9560	9560	20
288	20241209	151100	709130680	9560	9550	9560	9550	248
289	20241209	151000	706762250	9560	9550	9560	9550	238
290	20241209	150900	704488350	9560	9570	9570	9560	71
291	20241209	150800	703809490	9580	9580	9580	9570	294
292	20241209	150700	700994590	9590	9570	9590	9550	124
293	20241209	150600	699806310	9550	9550	9570	9550	183
294	20241209	150500	698057360	9560	9560	9560	9550	133
295	20241209	150400	696785890	9560	9560	9560	9560	87
296	20241209	150300	695954170	9560	9550	9560	9550	329
297	20241209	150200	692810790	9560	9550	9560	9550	121
298	20241209	150100	691654930	9550	9550	9550	9550	41
299	20241209	150000	691263380	9550	9550	9550	9550	0
300	20241209	145900	691263380	9550	9550	9550	9550	166
301	20241209	145800	689678080	9550	9550	9550	9550	17
302	20241209	145700	689515730	9550	9580	9580	9550	4191
303	20241209	145600	649474820	9580	9580	9580	9580	1
304	20241209	145500	649465240	9580	9580	9580	9580	0
305	20241209	145400	649465240	9580	9580	9580	9580	25
306	20241209	145300	649225740	9580	9580	9580	9580	0
307	20241209	145200	649225740	9580	9580	9580	9580	148
308	20241209	145100	647807900	9580	9580	9580	9580	462
309	20241209	145000	643381940	9580	9600	9600	9580	33
310	20241209	144900	643065740	9590	9590	9590	9590	0
311	20241209	144800	643065740	9590	9590	9590	9580	222
312	20241209	144700	640937770	9590	9590	9590	9590	10
313	20241209	144600	640841870	9580	9580	9580	9580	0
314	20241209	144500	640841870	9580	9600	9600	9580	116
315	20241209	144400	639728870	9580	9580	9590	9580	292
316	20241209	144300	636930890	9580	9580	9580	9580	0
317	20241209	144200	636930890	9580	9580	9580	9580	0
318	20241209	144100	636930890	9580	9590	9590	9580	2
319	20241209	144000	636911720	9580	9580	9580	9580	80
320	20241209	143900	636145320	9590	9590	9600	9590	5
321	20241209	143800	636097360	9580	9580	9580	9580	0
322	20241209	143700	636097360	9580	9580	9580	9580	154
323	20241209	143600	634622040	9580	9580	9580	9580	805
324	20241209	143500	626910140	9580	9580	9580	9580	300
325	20241209	143400	624036140	9580	9590	9590	9580	91
326	20241209	143300	623164170	9590	9590	9590	9590	0
327	20241209	143200	623164170	9590	9590	9590	9590	2
328	20241209	143100	623144990	9580	9590	9590	9580	239
329	20241209	143000	620853310	9590	9590	9590	9590	2
330	20241209	142900	620834130	9580	9580	9580	9580	13
331	20241209	142800	620709590	9580	9580	9580	9580	0
332	20241209	142700	620709590	9580	9580	9580	9580	1
333	20241209	142600	620700010	9590	9590	9590	9590	1
334	20241209	142500	620690420	9590	9590	9590	9590	60
335	20241209	142400	620115020	9580	9580	9580	9580	1
336	20241209	142300	620105440	9580	9600	9600	9580	468
337	20241209	142200	615617460	9600	9600	9600	9600	0
338	20241209	142100	615617460	9600	9600	9600	9600	0
339	20241209	142000	615617460	9600	9600	9600	9600	0
340	20241209	141900	615617460	9600	9600	9600	9600	101
341	20241209	141800	614647860	9600	9600	9600	9600	0
342	20241209	141700	614647860	9600	9600	9600	9600	3
343	20241209	141600	614619060	9610	9610	9610	9610	27
344	20241209	141500	614359590	9630	9630	9630	9630	0
345	20241209	141400	614359590	9630	9630	9630	9630	0
346	20241209	141300	614359590	9630	9620	9630	9620	62
347	20241209	141200	613763140	9610	9610	9610	9610	1
348	20241209	141100	613753530	9620	9620	9620	9620	0
349	20241209	141000	613753530	9620	9630	9630	9620	107
350	20241209	140900	612723650	9620	9620	9620	9620	0
351	20241209	140800	612723650	9620	9620	9620	9620	0
352	20241209	140700	612723650	9620	9620	9620	9620	0
353	20241209	140600	612723650	9620	9620	9620	9620	0
354	20241209	140500	612723650	9620	9620	9620	9620	20
355	20241209	140400	612531250	9620	9620	9620	9620	0
356	20241209	140300	612531250	9620	9620	9620	9620	1
357	20241209	140200	612521630	9610	9620	9620	9610	916
358	20241209	140100	603713870	9630	9630	9650	9630	3
359	20241209	140000	603684960	9650	9640	9650	9630	126
360	20241209	135900	602471550	9660	9650	9660	9650	53
361	20241209	135800	601960090	9650	9650	9650	9650	0
362	20241209	135700	601960090	9650	9650	9650	9640	150
363	20241209	135600	600514050	9660	9650	9660	9650	6
364	20241209	135500	600456120	9660	9660	9660	9640	153
365	20241209	135400	598979520	9650	9610	9660	9610	696
366	20241209	135300	592284750	9600	9600	9600	9600	250
367	20241209	135200	589884750	9600	9610	9610	9600	201
368	20241209	135100	587955140	9600	9600	9600	9600	0
369	20241209	135000	587955140	9600	9600	9600	9600	1
370	20241209	134900	587945540	9610	9610	9610	9610	0
371	20241209	134800	587945540	9610	9610	9610	9610	0
372	20241209	134700	587945540	9610	9600	9610	9600	2
373	20241209	134600	587926330	9600	9600	9600	9600	0
374	20241209	134500	587926330	9600	9590	9600	9590	142
375	20241209	134400	586563930	9600	9600	9600	9600	9
376	20241209	134300	586477530	9600	9600	9600	9600	5
377	20241209	134200	586429530	9600	9600	9600	9600	0
378	20241209	134100	586429530	9600	9600	9600	9600	89
379	20241209	134000	585575130	9600	9600	9600	9600	0
380	20241209	133900	585575130	9600	9590	9600	9590	2
381	20241209	133800	585555940	9600	9590	9600	9590	103
382	20241209	133700	584567550	9570	9570	9570	9570	0
383	20241209	133600	584567550	9570	9590	9590	9570	100
384	20241209	133500	583610430	9600	9600	9600	9600	0
385	20241209	133400	583610430	9600	9600	9600	9600	0
386	20241209	133300	583610430	9600	9600	9600	9600	22
387	20241209	133200	583399230	9590	9580	9600	9580	692
388	20241209	133100	576769340	9580	9570	9580	9570	379
389	20241209	133000	573141310	9550	9550	9550	9550	504
390	20241209	132900	568328110	9560	9550	9560	9550	446
391	20241209	132800	564064940	9560	9560	9560	9560	3
392	20241209	132700	564036260	9550	9550	9550	9550	71
393	20241209	132600	563358210	9550	9550	9550	9550	0
394	20241209	132500	563358210	9550	9550	9550	9550	0
395	20241209	132400	563358210	9550	9550	9550	9550	0
396	20241209	132300	563358210	9550	9550	9550	9550	321
397	20241209	132200	560292660	9560	9560	9560	9560	73
398	20241209	132100	559594780	9560	9560	9560	9560	51
399	20241209	132000	559107220	9560	9560	9560	9560	2
400	20241209	131900	559088100	9560	9560	9560	9560	2
401	20241209	131800	559068980	9560	9560	9560	9560	0
402	20241209	131700	559068980	9560	9560	9560	9560	16
403	20241209	131600	558916020	9570	9570	9570	9570	56
404	20241209	131500	558380100	9580	9580	9580	9580	0
405	20241209	131400	558380100	9580	9580	9580	9580	0
406	20241209	131300	558380100	9580	9570	9580	9570	121
407	20241209	131200	557222120	9580	9580	9580	9580	0
408	20241209	131100	557222120	9580	9580	9580	9580	0
409	20241209	131000	557222120	9580	9570	9580	9570	2
410	20241209	130900	557202970	9560	9580	9580	9560	15
411	20241209	130800	557059480	9580	9570	9580	9570	7
412	20241209	130700	556992440	9580	9580	9580	9580	0
413	20241209	130600	556992440	9580	9580	9580	9580	0
414	20241209	130500	556992440	9580	9560	9580	9560	8
415	20241209	130400	556915830	9580	9560	9580	9560	10
416	20241209	130300	556820050	9580	9550	9580	9550	395
417	20241209	130200	553045670	9550	9550	9550	9550	8
418	20241209	130100	552969270	9550	9560	9560	9550	176
419	20241209	130000	551287710	9560	9570	9570	9560	12
420	20241209	125900	551172980	9560	9560	9560	9560	616
421	20241209	125800	545284020	9570	9570	9570	9570	0
422	20241209	125700	545284020	9570	9570	9570	9570	37
423	20241209	125600	544929930	9560	9560	9560	9560	21
424	20241209	125500	544729170	9560	9560	9560	9560	1
425	20241209	125400	544719610	9580	9580	9580	9570	316
426	20241209	125300	541692340	9570	9560	9580	9550	232
427	20241209	125200	539474580	9580	9580	9580	9580	0
428	20241209	125100	539474580	9580	9560	9580	9560	201
429	20241209	125000	537549020	9580	9580	9580	9580	0
430	20241209	124900	537549020	9580	9580	9580	9580	0
431	20241209	124800	537549020	9580	9560	9580	9560	111
432	20241209	124700	536486750	9570	9560	9570	9560	2
433	20241209	124600	536467620	9550	9550	9550	9550	0
434	20241209	124500	536467620	9550	9570	9570	9550	716
435	20241209	124400	529622410	9570	9570	9570	9570	70
436	20241209	124300	528952510	9580	9580	9580	9580	0
437	20241209	124200	528952510	9580	9580	9580	9580	414
438	20241209	124100	524986390	9580	9590	9600	9580	122
439	20241209	124000	523816410	9590	9590	9590	9590	11
440	20241209	123900	523710920	9590	9590	9590	9590	300
441	20241209	123800	520833920	9590	9590	9590	9590	0
442	20241209	123700	520833920	9590	9590	9590	9590	5
443	20241209	123600	520785970	9600	9600	9600	9600	0
444	20241209	123500	520785970	9600	9600	9600	9600	10
445	20241209	123400	520689970	9600	9610	9610	9600	219
446	20241209	123300	518587550	9610	9610	9610	9610	0
447	20241209	123200	518587550	9610	9610	9610	9610	10
448	20241209	123100	518491450	9610	9610	9610	9610	0
449	20241209	123000	518491450	9610	9610	9610	9610	0
450	20241209	122900	518491450	9610	9610	9610	9610	50
451	20241209	122800	518010950	9610	9610	9610	9610	34
452	20241209	122700	517684210	9600	9600	9600	9600	71
453	20241209	122600	517002610	9600	9600	9600	9600	0
454	20241209	122500	517002610	9600	9600	9600	9600	0
455	20241209	122400	517002610	9600	9600	9600	9600	1
456	20241209	122300	516993010	9620	9620	9620	9620	0
457	20241209	122200	516993010	9620	9610	9620	9610	101
458	20241209	122100	516022390	9610	9610	9610	9610	141
459	20241209	122000	514667380	9630	9620	9630	9620	12
460	20241209	121900	514551930	9630	9630	9630	9620	56
461	20241209	121800	514013060	9630	9630	9630	9630	2
462	20241209	121700	513993800	9630	9630	9640	9630	130
463	20241209	121600	512741200	9630	9630	9630	9630	0
464	20241209	121500	512741200	9630	9630	9630	9630	77
465	20241209	121400	511999690	9630	9630	9630	9630	0
466	20241209	121300	511999690	9630	9650	9650	9620	6
467	20241209	121200	511941880	9620	9610	9650	9610	838
468	20241209	121100	503887280	9600	9600	9600	9600	20
469	20241209	121000	503695280	9600	9600	9600	9600	1
470	20241209	120900	503685680	9610	9600	9610	9600	4
471	20241209	120800	503647250	9610	9600	9610	9600	52
472	20241209	120700	503148040	9600	9600	9600	9590	868
473	20241209	120600	494816590	9600	9610	9610	9600	510
474	20241209	120500	489920490	9610	9610	9610	9610	10
475	20241209	120400	489824390	9610	9610	9610	9610	74
476	20241209	120300	489113250	9600	9600	9600	9600	200
477	20241209	120200	487193250	9600	9600	9600	9600	10
478	20241209	120100	487097250	9600	9600	9600	9600	0
479	20241209	120000	487097250	9600	9610	9610	9600	210
480	20241209	115900	485081150	9610	9610	9610	9610	0
481	20241209	115800	485081150	9610	9600	9610	9600	3
482	20241209	115700	485052330	9610	9610	9610	9600	93
483	20241209	115600	484159350	9620	9610	9620	9610	8
484	20241209	115500	484082450	9620	9620	9620	9620	1
485	20241209	115400	484072830	9610	9610	9610	9610	60
486	20241209	115300	483496230	9610	9610	9610	9610	18
487	20241209	115200	483323250	9610	9610	9610	9610	332
488	20241209	115100	480132730	9610	9610	9610	9610	0
489	20241209	115000	480132730	9610	9610	9610	9610	0
490	20241209	114900	480132730	9610	9610	9610	9610	0
491	20241209	114800	480132730	9610	9610	9610	9610	24
492	20241209	114700	479902090	9600	9610	9610	9600	11
493	20241209	114600	479796400	9610	9610	9610	9600	654
494	20241209	114500	473511550	9610	9610	9610	9610	0
495	20241209	114400	473511550	9610	9610	9610	9610	26
496	20241209	114300	473261690	9610	9630	9630	9610	480
497	20241209	114200	468646140	9650	9650	9650	9650	0
498	20241209	114100	468646140	9650	9630	9650	9630	148
499	20241209	114000	467220080	9640	9640	9640	9640	0
500	20241209	113900	467220080	9640	9640	9640	9640	21
501	20241209	113800	467017640	9630	9630	9630	9630	0
502	20241209	113700	467017640	9630	9630	9630	9630	0
503	20241209	113600	467017640	9630	9630	9630	9630	0
504	20241209	113500	467017640	9630	9630	9630	9630	102
505	20241209	113400	466035380	9630	9620	9630	9620	111
506	20241209	113300	464967550	9620	9640	9640	9620	1110
507	20241209	113200	454283200	9640	9640	9640	9640	100
508	20241209	113100	453319200	9640	9640	9640	9640	30
509	20241209	113000	453030000	9640	9640	9640	9640	100
510	20241209	112900	452066000	9640	9640	9640	9640	206
511	20241209	112800	450080160	9640	9640	9640	9640	93
512	20241209	112700	449183640	9640	9640	9640	9640	20
513	20241209	112600	448990840	9640	9650	9650	9640	300
514	20241209	112500	446096400	9660	9660	9660	9660	0
515	20241209	112400	446096400	9660	9660	9660	9660	0
516	20241209	112300	446096400	9660	9660	9670	9650	2238
517	20241209	112200	424478730	9660	9660	9660	9660	0
518	20241209	112100	424478730	9660	9660	9660	9660	0
519	20241209	112000	424478730	9660	9660	9660	9660	31
520	20241209	111900	424179270	9670	9670	9670	9670	1
521	20241209	111800	424169600	9660	9660	9660	9660	220
522	20241209	111700	422044400	9680	9680	9680	9680	0
523	20241209	111600	422044400	9680	9680	9680	9680	1
524	20241209	111500	422034720	9660	9660	9660	9660	0
525	20241209	111400	422034720	9660	9660	9660	9660	5
526	20241209	111300	421986420	9660	9690	9690	9660	273
527	20241209	111200	419345550	9680	9670	9680	9660	1210
528	20241209	111100	407643900	9660	9660	9660	9660	0
529	20241209	111000	407643900	9660	9660	9660	9660	0
530	20241209	110900	407643900	9660	9660	9660	9660	0
531	20241209	110800	407643900	9660	9660	9660	9660	0
532	20241209	110700	407643900	9660	9660	9660	9660	1
533	20241209	110600	407634240	9660	9660	9660	9660	2
534	20241209	110500	407614920	9660	9660	9660	9660	4
535	20241209	110400	407576280	9680	9680	9680	9680	0
536	20241209	110300	407576280	9680	9670	9680	9670	493
537	20241209	110200	402808280	9680	9670	9680	9670	30
538	20241209	110100	402518170	9670	9670	9670	9670	0
539	20241209	110000	402518170	9670	9670	9670	9670	107
540	20241209	105900	401483480	9680	9680	9680	9680	0
541	20241209	105800	401483480	9680	9680	9680	9680	302
542	20241209	105700	398560120	9690	9680	9690	9680	173
543	20241209	105600	396883810	9680	9680	9680	9680	0
544	20241209	105500	396883810	9680	9680	9680	9680	41
545	20241209	105400	396486930	9680	9680	9680	9680	30
546	20241209	105300	396196530	9680	9680	9680	9680	518
547	20241209	105200	391182290	9680	9680	9680	9680	130
548	20241209	105100	389923890	9680	9680	9680	9680	3
549	20241209	105000	389894850	9680	9680	9680	9670	44
550	20241209	104900	389469260	9680	9680	9680	9680	15
551	20241209	104800	389324060	9680	9680	9680	9680	16
552	20241209	104700	389169180	9690	9690	9690	9690	0
553	20241209	104600	389169180	9690	9690	9690	9680	4
554	20241209	104500	389130430	9670	9670	9670	9670	1
555	20241209	104400	389120760	9660	9660	9680	9660	138
556	20241209	104300	387787660	9650	9660	9660	9650	225
557	20241209	104200	385615440	9670	9670	9670	9670	149
558	20241209	104100	384174610	9670	9670	9670	9670	60
559	20241209	104000	383594410	9680	9690	9690	9680	501
560	20241209	103900	378739830	9690	9690	9690	9690	0
561	20241209	103800	378739830	9690	9690	9690	9690	18
562	20241209	103700	378565410	9690	9690	9690	9690	1
563	20241209	103600	378555720	9700	9710	9710	9670	179
564	20241209	103500	376818560	9710	9710	9710	9680	622
565	20241209	103400	370788570	9730	9720	9730	9720	72
566	20241209	103300	370088690	9720	9720	9720	9720	71
567	20241209	103200	369398570	9720	9710	9720	9710	199
568	20241209	103100	367464320	9720	9680	9720	9680	472
569	20241209	103000	362886900	9690	9690	9690	9690	135
570	20241209	102900	361578750	9690	9690	9690	9690	16
571	20241209	102800	361423710	9690	9690	9690	9690	91
572	20241209	102700	360541920	9690	9690	9690	9690	82
573	20241209	102600	359747340	9690	9690	9690	9690	54
574	20241209	102500	359224080	9700	9660	9700	9660	1264
575	20241209	102400	346994940	9660	9660	9660	9660	124
576	20241209	102300	345797100	9670	9670	9670	9670	82
577	20241209	102200	345004160	9670	9670	9670	9670	94
578	20241209	102100	344095180	9670	9670	9670	9670	56
579	20241209	102000	343553660	9670	9670	9670	9670	0
580	20241209	101900	343553660	9670	9670	9670	9670	121
581	20241209	101800	342383590	9670	9660	9670	9660	17
582	20241209	101700	342219340	9680	9680	9680	9680	11
583	20241209	101600	342112860	9680	9650	9680	9650	951
584	20241209	101500	332925450	9640	9640	9640	9640	0
585	20241209	101400	332925450	9640	9640	9640	9640	0
586	20241209	101300	332925450	9640	9650	9650	9640	103
587	20241209	101200	331932450	9650	9650	9650	9650	86
588	20241209	101100	331102550	9650	9650	9650	9650	310
589	20241209	101000	328111050	9650	9650	9650	9650	50
590	20241209	100900	327628550	9640	9660	9660	9640	60
591	20241209	100800	327050110	9640	9670	9670	9640	167
592	20241209	100700	325437490	9660	9650	9660	9650	279
593	20241209	100600	322742850	9650	9650	9650	9650	103
594	20241209	100500	321748900	9630	9640	9640	9630	481
595	20241209	100400	317115860	9640	9650	9650	9640	82
596	20241209	100300	316325360	9650	9650	9650	9650	48
597	20241209	100200	315862160	9650	9650	9660	9650	67
598	20241209	100100	315215580	9650	9640	9660	9640	76
599	20241209	100000	314482250	9640	9650	9650	9640	132
600	20241209	095900	313209700	9660	9650	9660	9650	15
601	20241209	095800	313064890	9660	9640	9660	9640	58
602	20241209	095700	312505200	9650	9650	9660	9650	71
603	20241209	095600	311819950	9630	9630	9650	9630	102
604	20241209	095500	310837670	9640	9620	9660	9620	19
605	20241209	095400	310654670	9620	9620	9640	9620	168
606	20241209	095300	309038490	9640	9680	9680	9640	1346
607	20241209	095200	296044850	9690	9700	9700	9690	19
608	20241209	095100	295860730	9710	9700	9710	9700	9
609	20241209	095000	295773360	9700	9680	9700	9680	6
610	20241209	094900	295715240	9680	9700	9700	9680	189
611	20241209	094800	293884890	9730	9700	9730	9700	43
612	20241209	094700	293467130	9700	9680	9700	9680	73
613	20241209	094600	292759050	9700	9620	9700	9620	899
614	20241209	094500	284086690	9610	9610	9610	9610	0
615	20241209	094400	284086690	9610	9610	9610	9610	51
616	20241209	094300	283596580	9610	9630	9630	9610	765
617	20241209	094200	276235900	9640	9640	9640	9640	606
618	20241209	094100	270394060	9640	9650	9650	9640	254
619	20241209	094000	267944760	9670	9660	9670	9660	3
620	20241209	093900	267915760	9670	9660	9670	9650	746
621	20241209	093800	260709410	9660	9650	9660	9630	831
622	20241209	093700	252695150	9650	9660	9660	9650	219
623	20241209	093600	250581650	9660	9660	9660	9660	139
624	20241209	093500	249238910	9660	9660	9660	9660	89
625	20241209	093400	248379170	9660	9660	9660	9660	22
626	20241209	093300	248166650	9660	9650	9660	9650	11
627	20241209	093200	248060490	9650	9660	9660	9650	109
628	20241209	093100	247008620	9650	9610	9660	9600	1842
629	20241209	093000	229286200	9600	9590	9600	9590	276
630	20241209	092900	226637890	9560	9570	9590	9560	668
631	20241209	092800	220242180	9540	9540	9550	9530	1456
632	20241209	092700	206355040	9540	9570	9570	9530	1652
633	20241209	092600	190599020	9580	9610	9610	9560	1268
634	20241209	092500	178424890	9620	9650	9650	9610	841
635	20241209	092400	170332610	9650	9660	9660	9640	318
636	20241209	092300	167262080	9660	9660	9660	9660	31
637	20241209	092200	166962620	9660	9690	9690	9650	459
638	20241209	092100	162525820	9690	9740	9740	9690	2952
639	20241209	092000	133882880	9750	9740	9750	9740	14
640	20241209	091900	133746500	9760	9750	9760	9750	163
641	20241209	091800	132157240	9750	9750	9750	9750	2
642	20241209	091700	132137740	9750	9750	9750	9750	14
643	20241209	091600	132001240	9750	9710	9760	9710	1434
644	20241209	091500	118067630	9700	9710	9710	9700	367
645	20241209	091400	114507630	9700	9720	9720	9700	707
646	20241209	091300	107647130	9710	9750	9750	9710	3601
647	20241209	091200	72623970	9750	9750	9760	9750	347
648	20241209	091100	69237750	9750	9760	9760	9730	206
649	20241209	091000	67229270	9760	9760	9760	9740	105
650	20241209	090900	66204970	9780	9780	9780	9760	305
651	20241209	090800	63226930	9800	9780	9800	9780	1091
652	20241209	090700	52556250	9850	9810	9850	9770	204
653	20241209	090600	50554210	9880	9880	9880	9880	600
654	20241209	090500	44626210	9770	9730	9780	9730	258
655	20241209	090400	42105210	9730	9780	9780	9730	483
656	20241209	090300	37404420	9740	9720	9780	9720	148
657	20241209	090200	35963680	9780	9760	9780	9720	825
658	20241209	090100	27932650	9770	9800	9800	9740	761
659	20241209	090000	20500610	9800	9810	9990	9800	2086