KissMeData/355150/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212700	496532405	4635	4635	4635	4635	5752
3	20241210	212600	496532405	4635	4635	4635	4635	0
4	20241210	212500	496532405	4635	4635	4635	4635	0
5	20241210	212400	496532405	4635	4635	4635	4635	0
6	20241210	212300	496532405	4635	4635	4635	4635	0
7	20241210	212200	496532405	4635	4635	4635	4635	0
8	20241210	212100	496532405	4635	4635	4635	4635	0
9	20241210	212000	496532405	4635	4635	4635	4635	0
10	20241210	211900	496532405	4635	4635	4635	4635	0
11	20241210	211800	496532405	4635	4635	4635	4635	0
12	20241210	211700	496532405	4635	4635	4635	4635	0
13	20241210	211600	496532405	4635	4635	4635	4635	0
14	20241210	211500	496532405	4635	4635	4635	4635	0
15	20241210	211400	496532405	4635	4635	4635	4635	0
16	20241210	211300	496532405	4635	4635	4635	4635	0
17	20241210	211200	496532405	4635	4635	4635	4635	0
18	20241210	211100	496532405	4635	4635	4635	4635	0
19	20241210	211000	496532405	4635	4635	4635	4635	0
20	20241210	210900	496532405	4635	4635	4635	4635	0
21	20241210	210800	496532405	4635	4635	4635	4635	0
22	20241210	210700	496532405	4635	4635	4635	4635	0
23	20241210	210600	496532405	4635	4635	4635	4635	0
24	20241210	210500	496532405	4635	4635	4635	4635	0
25	20241210	210400	496532405	4635	4635	4635	4635	0
26	20241210	210300	496532405	4635	4635	4635	4635	0
27	20241210	210200	496532405	4635	4635	4635	4635	0
28	20241210	210100	496532405	4635	4635	4635	4635	0
29	20241210	210000	496532405	4635	4635	4635	4635	0
30	20241210	205900	496532405	4635	4635	4635	4635	0
31	20241210	205800	496532405	4635	4635	4635	4635	0
32	20241210	205700	496532405	4635	4635	4635	4635	5752
33	20241210	205600	496532405	4635	4635	4635	4635	0
34	20241210	205500	496532405	4635	4635	4635	4635	0
35	20241210	205400	496532405	4635	4635	4635	4635	0
36	20241210	205300	496532405	4635	4635	4635	4635	0
37	20241210	205200	496532405	4635	4635	4635	4635	0
38	20241210	205100	496532405	4635	4635	4635	4635	0
39	20241210	205000	496532405	4635	4635	4635	4635	0
40	20241210	204900	496532405	4635	4635	4635	4635	0
41	20241210	204800	496532405	4635	4635	4635	4635	0
42	20241210	204700	496532405	4635	4635	4635	4635	0
43	20241210	204600	496532405	4635	4635	4635	4635	0
44	20241210	204500	496532405	4635	4635	4635	4635	0
45	20241210	204400	496532405	4635	4635	4635	4635	0
46	20241210	204300	496532405	4635	4635	4635	4635	0
47	20241210	204200	496532405	4635	4635	4635	4635	0
48	20241210	204100	496532405	4635	4635	4635	4635	0
49	20241210	204000	496532405	4635	4635	4635	4635	0
50	20241210	203900	496532405	4635	4635	4635	4635	0
51	20241210	203800	496532405	4635	4635	4635	4635	0
52	20241210	203700	496532405	4635	4635	4635	4635	0
53	20241210	203600	496532405	4635	4635	4635	4635	0
54	20241210	203500	496532405	4635	4635	4635	4635	0
55	20241210	203400	496532405	4635	4635	4635	4635	0
56	20241210	203300	496532405	4635	4635	4635	4635	0
57	20241210	203200	496532405	4635	4635	4635	4635	0
58	20241210	203100	496532405	4635	4635	4635	4635	0
59	20241210	203000	496532405	4635	4635	4635	4635	0
60	20241210	202900	496532405	4635	4635	4635	4635	0
61	20241210	202800	496532405	4635	4635	4635	4635	0
62	20241210	202700	496532405	4635	4635	4635	4635	5752
63	20241210	202600	496532405	4635	4635	4635	4635	0
64	20241210	202500	496532405	4635	4635	4635	4635	0
65	20241210	202400	496532405	4635	4635	4635	4635	0
66	20241210	202300	496532405	4635	4635	4635	4635	0
67	20241210	202200	496532405	4635	4635	4635	4635	0
68	20241210	202100	496532405	4635	4635	4635	4635	0
69	20241210	202000	496532405	4635	4635	4635	4635	0
70	20241210	201900	496532405	4635	4635	4635	4635	0
71	20241210	201800	496532405	4635	4635	4635	4635	0
72	20241210	201700	496532405	4635	4635	4635	4635	0
73	20241210	201600	496532405	4635	4635	4635	4635	0
74	20241210	201500	496532405	4635	4635	4635	4635	0
75	20241210	201400	496532405	4635	4635	4635	4635	0
76	20241210	201300	496532405	4635	4635	4635	4635	0
77	20241210	201200	496532405	4635	4635	4635	4635	0
78	20241210	201100	496532405	4635	4635	4635	4635	0
79	20241210	201000	496532405	4635	4635	4635	4635	0
80	20241210	200900	496532405	4635	4635	4635	4635	0
81	20241210	200800	496532405	4635	4635	4635	4635	0
82	20241210	200700	496532405	4635	4635	4635	4635	0
83	20241210	200600	496532405	4635	4635	4635	4635	0
84	20241210	200500	496532405	4635	4635	4635	4635	0
85	20241210	200400	496532405	4635	4635	4635	4635	0
86	20241210	200300	496532405	4635	4635	4635	4635	0
87	20241210	200200	496532405	4635	4635	4635	4635	0
88	20241210	200100	496532405	4635	4635	4635	4635	0
89	20241210	200000	496532405	4635	4635	4635	4635	0
90	20241210	195900	496532405	4635	4635	4635	4635	0
91	20241210	195800	496532405	4635	4635	4635	4635	0
92	20241210	195700	496532405	4635	4635	4635	4635	5752
93	20241210	195600	496532405	4635	4635	4635	4635	0
94	20241210	195500	496532405	4635	4635	4635	4635	0
95	20241210	195400	496532405	4635	4635	4635	4635	0
96	20241210	195300	496532405	4635	4635	4635	4635	0
97	20241210	195200	496532405	4635	4635	4635	4635	0
98	20241210	195100	496532405	4635	4635	4635	4635	0
99	20241210	195000	496532405	4635	4635	4635	4635	0
100	20241210	194900	496532405	4635	4635	4635	4635	0
101	20241210	194800	496532405	4635	4635	4635	4635	0
102	20241210	194700	496532405	4635	4635	4635	4635	0
103	20241210	194600	496532405	4635	4635	4635	4635	0
104	20241210	194500	496532405	4635	4635	4635	4635	0
105	20241210	194400	496532405	4635	4635	4635	4635	0
106	20241210	194300	496532405	4635	4635	4635	4635	0
107	20241210	194200	496532405	4635	4635	4635	4635	0
108	20241210	194100	496532405	4635	4635	4635	4635	0
109	20241210	194000	496532405	4635	4635	4635	4635	0
110	20241210	193900	496532405	4635	4635	4635	4635	0
111	20241210	193800	496532405	4635	4635	4635	4635	0
112	20241210	193700	496532405	4635	4635	4635	4635	0
113	20241210	193600	496532405	4635	4635	4635	4635	0
114	20241210	193500	496532405	4635	4635	4635	4635	0
115	20241210	193400	496532405	4635	4635	4635	4635	0
116	20241210	193300	496532405	4635	4635	4635	4635	0
117	20241210	193200	496532405	4635	4635	4635	4635	0
118	20241210	193100	496532405	4635	4635	4635	4635	0
119	20241210	193000	496532405	4635	4635	4635	4635	0
120	20241210	192900	496532405	4635	4635	4635	4635	0
121	20241210	192800	496532405	4635	4635	4635	4635	0
122	20241210	192700	496532405	4635	4635	4635	4635	5752
123	20241210	192600	496532405	4635	4635	4635	4635	0
124	20241210	192500	496532405	4635	4635	4635	4635	0
125	20241210	192400	496532405	4635	4635	4635	4635	0
126	20241210	192300	496532405	4635	4635	4635	4635	0
127	20241210	192200	496532405	4635	4635	4635	4635	0
128	20241210	192100	496532405	4635	4635	4635	4635	0
129	20241210	192000	496532405	4635	4635	4635	4635	0
130	20241210	191900	496532405	4635	4635	4635	4635	0
131	20241210	191800	496532405	4635	4635	4635	4635	0
132	20241210	191700	496532405	4635	4635	4635	4635	0
133	20241210	191600	496532405	4635	4635	4635	4635	0
134	20241210	191500	496532405	4635	4635	4635	4635	0
135	20241210	191400	496532405	4635	4635	4635	4635	0
136	20241210	191300	496532405	4635	4635	4635	4635	0
137	20241210	191200	496532405	4635	4635	4635	4635	0
138	20241210	191100	496532405	4635	4635	4635	4635	0
139	20241210	191000	496532405	4635	4635	4635	4635	0
140	20241210	190900	496532405	4635	4635	4635	4635	0
141	20241210	190800	496532405	4635	4635	4635	4635	0
142	20241210	190700	496532405	4635	4635	4635	4635	0
143	20241210	190600	496532405	4635	4635	4635	4635	0
144	20241210	190500	496532405	4635	4635	4635	4635	0
145	20241210	190400	496532405	4635	4635	4635	4635	0
146	20241210	190300	496532405	4635	4635	4635	4635	0
147	20241210	190200	496532405	4635	4635	4635	4635	0
148	20241210	190100	496532405	4635	4635	4635	4635	0
149	20241210	190000	496532405	4635	4635	4635	4635	0
150	20241210	185900	496532405	4635	4635	4635	4635	0
151	20241210	185800	496532405	4635	4635	4635	4635	0
152	20241210	185700	496532405	4635	4635	4635	4635	5752
153	20241210	185600	496532405	4635	4635	4635	4635	0
154	20241210	185500	496532405	4635	4635	4635	4635	0
155	20241210	185400	496532405	4635	4635	4635	4635	0
156	20241210	185300	496532405	4635	4635	4635	4635	0
157	20241210	185200	496532405	4635	4635	4635	4635	0
158	20241210	185100	496532405	4635	4635	4635	4635	0
159	20241210	185000	496532405	4635	4635	4635	4635	0
160	20241210	184900	496532405	4635	4635	4635	4635	0
161	20241210	184800	496532405	4635	4635	4635	4635	0
162	20241210	184700	496532405	4635	4635	4635	4635	0
163	20241210	184600	496532405	4635	4635	4635	4635	0
164	20241210	184500	496532405	4635	4635	4635	4635	0
165	20241210	184400	496532405	4635	4635	4635	4635	0
166	20241210	184300	496532405	4635	4635	4635	4635	0
167	20241210	184200	496532405	4635	4635	4635	4635	0
168	20241210	184100	496532405	4635	4635	4635	4635	0
169	20241210	184000	496532405	4635	4635	4635	4635	0
170	20241210	183900	496532405	4635	4635	4635	4635	0
171	20241210	183800	496532405	4635	4635	4635	4635	0
172	20241210	183700	496532405	4635	4635	4635	4635	0
173	20241210	183600	496532405	4635	4635	4635	4635	0
174	20241210	183500	496532405	4635	4635	4635	4635	0
175	20241210	183400	496532405	4635	4635	4635	4635	0
176	20241210	183300	496532405	4635	4635	4635	4635	0
177	20241210	183200	496532405	4635	4635	4635	4635	0
178	20241210	183100	496532405	4635	4635	4635	4635	0
179	20241210	183000	496532405	4635	4635	4635	4635	0
180	20241210	182900	496532405	4635	4635	4635	4635	0
181	20241210	182800	496532405	4635	4635	4635	4635	0
182	20241210	182700	496532405	4635	4635	4635	4635	5752
183	20241210	182600	496532405	4635	4635	4635	4635	0
184	20241210	182500	496532405	4635	4635	4635	4635	0
185	20241210	182400	496532405	4635	4635	4635	4635	0
186	20241210	182300	496532405	4635	4635	4635	4635	0
187	20241210	182200	496532405	4635	4635	4635	4635	0
188	20241210	182100	496532405	4635	4635	4635	4635	0
189	20241210	182000	496532405	4635	4635	4635	4635	0
190	20241210	181900	496532405	4635	4635	4635	4635	0
191	20241210	181800	496532405	4635	4635	4635	4635	0
192	20241210	181700	496532405	4635	4635	4635	4635	0
193	20241210	181600	496532405	4635	4635	4635	4635	0
194	20241210	181500	496532405	4635	4635	4635	4635	0
195	20241210	181400	496532405	4635	4635	4635	4635	0
196	20241210	181300	496532405	4635	4635	4635	4635	0
197	20241210	181200	496532405	4635	4635	4635	4635	0
198	20241210	181100	496532405	4635	4635	4635	4635	0
199	20241210	181000	496532405	4635	4635	4635	4635	0
200	20241210	180900	496532405	4635	4635	4635	4635	0
201	20241210	180800	496532405	4635	4635	4635	4635	0
202	20241210	180700	496532405	4635	4635	4635	4635	0
203	20241210	180600	496532405	4635	4635	4635	4635	0
204	20241210	180500	496532405	4635	4635	4635	4635	0
205	20241210	180400	496532405	4635	4635	4635	4635	0
206	20241210	180300	496532405	4635	4635	4635	4635	0
207	20241210	180200	496532405	4635	4635	4635	4635	0
208	20241210	180100	496532405	4635	4635	4635	4635	0
209	20241210	180000	496532405	4635	4635	4635	4635	0
210	20241210	175900	496532405	4635	4635	4635	4635	0
211	20241210	175800	496532405	4635	4635	4635	4635	0
212	20241210	175700	496532405	4635	4635	4635	4635	5752
213	20241210	175600	496532405	4635	4635	4635	4635	0
214	20241210	175500	496532405	4635	4635	4635	4635	0
215	20241210	175400	496532405	4635	4635	4635	4635	0
216	20241210	175300	496532405	4635	4635	4635	4635	0
217	20241210	175200	496532405	4635	4635	4635	4635	0
218	20241210	175100	496532405	4635	4635	4635	4635	0
219	20241210	175000	496532405	4635	4635	4635	4635	0
220	20241210	174900	496532405	4635	4635	4635	4635	0
221	20241210	174800	496532405	4635	4635	4635	4635	0
222	20241210	174700	496532405	4635	4635	4635	4635	0
223	20241210	174600	496532405	4635	4635	4635	4635	0
224	20241210	174500	496532405	4635	4635	4635	4635	0
225	20241210	174400	496532405	4635	4635	4635	4635	0
226	20241210	174300	496532405	4635	4635	4635	4635	0
227	20241210	174200	496532405	4635	4635	4635	4635	0
228	20241210	174100	496532405	4635	4635	4635	4635	0
229	20241210	174000	496532405	4635	4635	4635	4635	0
230	20241210	173900	496532405	4635	4635	4635	4635	0
231	20241210	173800	496532405	4635	4635	4635	4635	0
232	20241210	173700	496532405	4635	4635	4635	4635	0
233	20241210	173600	496532405	4635	4635	4635	4635	0
234	20241210	173500	496532405	4635	4635	4635	4635	0
235	20241210	173400	496532405	4635	4635	4635	4635	0
236	20241210	173300	496532405	4635	4635	4635	4635	0
237	20241210	173200	496532405	4635	4635	4635	4635	0
238	20241210	173100	496532405	4635	4635	4635	4635	0
239	20241210	173000	496532405	4635	4635	4635	4635	0
240	20241210	172900	496532405	4635	4635	4635	4635	0
241	20241210	172800	496532405	4635	4635	4635	4635	0
242	20241210	172700	496532405	4635	4635	4635	4635	5752
243	20241210	172600	496532405	4635	4635	4635	4635	0
244	20241210	172500	496532405	4635	4635	4635	4635	0
245	20241210	172400	496532405	4635	4635	4635	4635	0
246	20241210	172300	496532405	4635	4635	4635	4635	0
247	20241210	172200	496532405	4635	4635	4635	4635	0
248	20241210	172100	496532405	4635	4635	4635	4635	0
249	20241210	172000	496532405	4635	4635	4635	4635	0
250	20241210	171900	496532405	4635	4635	4635	4635	0
251	20241210	171800	496532405	4635	4635	4635	4635	0
252	20241210	171700	496532405	4635	4635	4635	4635	0
253	20241210	171600	496532405	4635	4635	4635	4635	0
254	20241210	171500	496532405	4635	4635	4635	4635	0
255	20241210	171400	496532405	4635	4635	4635	4635	0
256	20241210	171300	496532405	4635	4635	4635	4635	0
257	20241210	171200	496532405	4635	4635	4635	4635	0
258	20241210	171100	496532405	4635	4635	4635	4635	0
259	20241210	171000	496532405	4635	4635	4635	4635	0
260	20241210	170900	496532405	4635	4635	4635	4635	0
261	20241210	170800	496532405	4635	4635	4635	4635	0
262	20241210	170700	496532405	4635	4635	4635	4635	0
263	20241210	170600	496532405	4635	4635	4635	4635	0
264	20241210	170500	496532405	4635	4635	4635	4635	0
265	20241210	170400	496532405	4635	4635	4635	4635	0
266	20241210	170300	496532405	4635	4635	4635	4635	0
267	20241210	170200	496532405	4635	4635	4635	4635	0
268	20241210	170100	496532405	4635	4635	4635	4635	0
269	20241210	170000	496532405	4635	4635	4635	4635	0
270	20241210	165900	496532405	4635	4635	4635	4635	0
271	20241210	165800	496532405	4635	4635	4635	4635	0
272	20241210	165700	496532405	4635	4635	4635	4635	5752
273	20241210	165600	496532405	4635	4635	4635	4635	0
274	20241210	165500	496532405	4635	4635	4635	4635	0
275	20241210	165400	496532405	4635	4635	4635	4635	0
276	20241210	165300	496532405	4635	4635	4635	4635	0
277	20241210	165200	496532405	4635	4635	4635	4635	0
278	20241210	165100	496532405	4635	4635	4635	4635	0
279	20241210	165000	496532405	4635	4635	4635	4635	0
280	20241210	164900	496532405	4635	4635	4635	4635	0
281	20241210	164800	496532405	4635	4635	4635	4635	0
282	20241210	164700	496532405	4635	4635	4635	4635	0
283	20241210	164600	496532405	4635	4635	4635	4635	0
284	20241210	164500	496532405	4635	4635	4635	4635	0
285	20241210	164400	496532405	4635	4635	4635	4635	0
286	20241210	164300	496532405	4635	4635	4635	4635	0
287	20241210	164200	496532405	4635	4635	4635	4635	0
288	20241210	164100	496532405	4635	4635	4635	4635	0
289	20241210	164000	496532405	4635	4635	4635	4635	0
290	20241210	163900	496532405	4635	4635	4635	4635	0
291	20241210	163800	496532405	4635	4635	4635	4635	0
292	20241210	163700	496532405	4635	4635	4635	4635	0
293	20241210	163600	496532405	4635	4635	4635	4635	0
294	20241210	163500	496532405	4635	4635	4635	4635	0
295	20241210	163400	496532405	4635	4635	4635	4635	0
296	20241210	163300	496532405	4635	4635	4635	4635	0
297	20241210	163200	496532405	4635	4635	4635	4635	0
298	20241210	163100	496532405	4635	4635	4635	4635	0
299	20241210	163000	496532405	4635	4635	4635	4635	0
300	20241210	162900	496532405	4635	4635	4635	4635	0
301	20241210	162800	496532405	4635	4635	4635	4635	0
302	20241210	162700	496532405	4635	4635	4635	4635	5752
303	20241210	162600	496532405	4635	4635	4635	4635	0
304	20241210	162500	496532405	4635	4635	4635	4635	0
305	20241210	162400	496532405	4635	4635	4635	4635	0
306	20241210	162300	496532405	4635	4635	4635	4635	0
307	20241210	162200	496532405	4635	4635	4635	4635	0
308	20241210	162100	496532405	4635	4635	4635	4635	0
309	20241210	162000	496532405	4635	4635	4635	4635	0
310	20241210	161900	496532405	4635	4635	4635	4635	0
311	20241210	161800	496532405	4635	4635	4635	4635	0
312	20241210	161700	496532405	4635	4635	4635	4635	0
313	20241210	161600	496532405	4635	4635	4635	4635	0
314	20241210	161500	496532405	4635	4635	4635	4635	0
315	20241210	161400	496532405	4635	4635	4635	4635	0
316	20241210	161300	496532405	4635	4635	4635	4635	0
317	20241210	161200	496532405	4635	4635	4635	4635	0
318	20241210	161100	496532405	4635	4635	4635	4635	0
319	20241210	161000	496532405	4635	4635	4635	4635	0
320	20241210	160900	496532405	4635	4635	4635	4635	0
321	20241210	160800	496532405	4635	4635	4635	4635	0
322	20241210	160700	496532405	4635	4635	4635	4635	0
323	20241210	160600	496532405	4635	4635	4635	4635	0
324	20241210	160500	496532405	4635	4635	4635	4635	0
325	20241210	160400	496532405	4635	4635	4635	4635	0
326	20241210	160300	496532405	4635	4635	4635	4635	0
327	20241210	160200	496532405	4635	4635	4635	4635	0
328	20241210	160100	496532405	4635	4635	4635	4635	0
329	20241210	160000	496532405	4635	4635	4635	4635	0
330	20241210	155900	496532405	4635	4635	4635	4635	0
331	20241210	155800	496532405	4635	4635	4635	4635	0
332	20241210	155700	496532405	4635	4635	4635	4635	5752
333	20241210	155600	496532405	4635	4635	4635	4635	0
334	20241210	155500	496532405	4635	4635	4635	4635	0
335	20241210	155400	496532405	4635	4635	4635	4635	0
336	20241210	155300	496532405	4635	4635	4635	4635	0
337	20241210	155200	496532405	4635	4635	4635	4635	0
338	20241210	155100	496532405	4635	4635	4635	4635	0
339	20241210	155000	496532405	4635	4635	4635	4635	0
340	20241210	154900	496532405	4635	4635	4635	4635	0
341	20241210	154800	496532405	4635	4635	4635	4635	0
342	20241210	154700	496532405	4635	4635	4635	4635	0
343	20241210	154600	496532405	4635	4635	4635	4635	0
344	20241210	154500	496532405	4635	4635	4635	4635	0
345	20241210	154400	496532405	4635	4635	4635	4635	0
346	20241210	154300	496532405	4635	4635	4635	4635	0
347	20241210	154200	496532405	4635	4635	4635	4635	0
348	20241210	154100	496532405	4635	4635	4635	4635	0
349	20241210	154000	496532405	4635	4635	4635	4635	0
350	20241210	153900	496532405	4635	4635	4635	4635	0
351	20241210	153800	496532405	4635	4635	4635	4635	0
352	20241210	153700	496532405	4635	4635	4635	4635	0
353	20241210	153600	496532405	4635	4635	4635	4635	0
354	20241210	153500	496532405	4635	4635	4635	4635	0
355	20241210	153400	496532405	4635	4635	4635	4635	0
356	20241210	153300	496532405	4635	4635	4635	4635	0
357	20241210	153200	496532405	4635	4635	4635	4635	0
358	20241210	153100	496532405	4635	4635	4635	4635	0
359	20241210	153000	496532405	4635	4635	4635	4635	5752
360	20241210	152900	469871885	4635	4635	4635	4635	0
361	20241210	152800	469871885	4635	4635	4635	4635	0
362	20241210	152700	469871885	4635	4635	4635	4635	0
363	20241210	152600	469871885	4635	4635	4635	4635	0
364	20241210	152500	469871885	4635	4635	4635	4635	0
365	20241210	152400	469871885	4635	4635	4635	4635	0
366	20241210	152300	469871885	4635	4635	4635	4635	0
367	20241210	152200	469871885	4635	4635	4635	4635	0
368	20241210	152100	469871885	4635	4635	4635	4635	0
369	20241210	152000	469871885	4635	4635	4635	4635	0
370	20241210	151900	469871885	4635	4635	4635	4635	4821
371	20241210	151800	447526550	4640	4645	4645	4640	140
372	20241210	151700	446876925	4650	4650	4650	4650	0
373	20241210	151600	446876925	4650	4650	4650	4650	0
374	20241210	151500	446876925	4650	4650	4650	4650	0
375	20241210	151400	446876925	4650	4650	4650	4650	0
376	20241210	151300	446876925	4650	4650	4650	4650	0
377	20241210	151200	446876925	4650	4650	4650	4650	8
378	20241210	151100	446839725	4655	4635	4655	4635	3903
379	20241210	151000	428736995	4655	4660	4660	4655	46
380	20241210	150900	428522835	4645	4660	4660	4645	5
381	20241210	150800	428499550	4640	4640	4640	4640	100
382	20241210	150700	428035550	4665	4665	4665	4665	5
383	20241210	150600	428012225	4670	4670	4670	4670	0
384	20241210	150500	428012225	4670	4650	4670	4635	51
385	20241210	150400	427775155	4675	4675	4675	4675	0
386	20241210	150300	427775155	4675	4675	4675	4675	0
387	20241210	150200	427775155	4675	4675	4675	4675	1
388	20241210	150100	427770480	4670	4670	4670	4670	2
389	20241210	150000	427761140	4680	4680	4680	4680	1
390	20241210	145900	427756460	4650	4650	4650	4650	10
391	20241210	145800	427709960	4680	4645	4680	4645	200
392	20241210	145700	426778165	4635	4635	4640	4635	138
393	20241210	145600	426138480	4620	4620	4620	4620	100
394	20241210	145500	425676480	4620	4620	4630	4620	652
395	20241210	145400	422661440	4620	4620	4635	4620	1401
396	20241210	145300	416185465	4615	4615	4615	4615	0
397	20241210	145200	416185465	4615	4615	4615	4615	59
398	20241210	145100	415913180	4610	4590	4610	4590	2638
399	20241210	145000	403782275	4590	4590	4590	4590	0
400	20241210	144900	403782275	4590	4590	4590	4585	427
401	20241210	144800	401822355	4590	4570	4590	4570	579
402	20241210	144700	399168830	4550	4550	4550	4550	41
403	20241210	144600	398982280	4570	4570	4570	4570	0
404	20241210	144500	398982280	4570	4570	4570	4570	0
405	20241210	144400	398982280	4570	4565	4570	4565	281
406	20241210	144300	397699425	4560	4535	4560	4535	1014
407	20241210	144200	393100080	4530	4530	4530	4530	0
408	20241210	144100	393100080	4530	4535	4535	4530	35
409	20241210	144000	392941390	4535	4535	4535	4535	0
410	20241210	143900	392941390	4535	4535	4535	4535	184
411	20241210	143800	392106950	4535	4535	4535	4535	0
412	20241210	143700	392106950	4535	4555	4555	4535	673
413	20241210	143600	389051435	4540	4540	4540	4540	0
414	20241210	143500	389051435	4540	4540	4540	4540	0
415	20241210	143400	389051435	4540	4540	4540	4540	0
416	20241210	143300	389051435	4540	4540	4540	4540	16
417	20241210	143200	388978795	4560	4560	4560	4560	8
418	20241210	143100	388942315	4565	4565	4565	4565	14
419	20241210	143000	388878405	4555	4560	4560	4555	21
420	20241210	142900	388782650	4565	4570	4570	4565	4
421	20241210	142800	388764380	4570	4570	4570	4570	2
422	20241210	142700	388755240	4570	4565	4570	4565	15
423	20241210	142600	388686745	4560	4550	4560	4550	7
424	20241210	142500	388654855	4550	4550	4550	4550	105
425	20241210	142400	388177105	4565	4565	4565	4565	0
426	20241210	142300	388177105	4565	4565	4565	4565	0
427	20241210	142200	388177105	4565	4565	4565	4565	5
428	20241210	142100	388154280	4570	4565	4570	4565	6
429	20241210	142000	388126880	4565	4560	4565	4560	135
430	20241210	141900	387511200	4570	4555	4570	4555	131
431	20241210	141800	386914465	4560	4565	4585	4560	100
432	20241210	141700	386458405	4585	4550	4585	4550	2259
433	20241210	141600	376108170	4530	4510	4550	4510	2104
434	20241210	141500	366576900	4505	4505	4505	4505	462
435	20241210	141400	364495590	4505	4505	4505	4505	0
436	20241210	141300	364495590	4505	4505	4505	4505	0
437	20241210	141200	364495590	4505	4505	4505	4505	262
438	20241210	141100	363315280	4505	4500	4505	4500	101
439	20241210	141000	362860775	4500	4500	4500	4500	0
440	20241210	140900	362860775	4500	4500	4500	4500	0
441	20241210	140800	362860775	4500	4500	4500	4500	407
442	20241210	140700	361029275	4495	4495	4495	4495	347
443	20241210	140600	359469510	4490	4490	4490	4490	0
444	20241210	140500	359469510	4490	4490	4490	4490	30
445	20241210	140400	359334810	4495	4495	4495	4490	543
446	20241210	140300	356896650	4495	4495	4495	4495	0
447	20241210	140200	356896650	4495	4495	4495	4495	0
448	20241210	140100	356896650	4495	4495	4495	4495	0
449	20241210	140000	356896650	4495	4495	4495	4495	0
450	20241210	135900	356896650	4495	4495	4495	4495	2
451	20241210	135800	356887660	4495	4500	4500	4495	20
452	20241210	135700	356797755	4495	4495	4495	4495	24
453	20241210	135600	356689875	4495	4495	4495	4495	0
454	20241210	135500	356689875	4495	4495	4495	4495	0
455	20241210	135400	356689875	4495	4495	4495	4495	0
456	20241210	135300	356689875	4495	4500	4500	4495	12
457	20241210	135200	356635925	4500	4500	4500	4500	40
458	20241210	135100	356455925	4500	4500	4500	4500	28
459	20241210	135000	356329925	4510	4510	4510	4510	1
460	20241210	134900	356325415	4510	4510	4510	4510	0
461	20241210	134800	356325415	4510	4510	4510	4510	6
462	20241210	134700	356298355	4505	4500	4505	4500	160
463	20241210	134600	355578055	4500	4500	4500	4500	430
464	20241210	134500	353643055	4500	4500	4500	4500	0
465	20241210	134400	353643055	4500	4500	4500	4500	0
466	20241210	134300	353643055	4500	4500	4500	4500	0
467	20241210	134200	353643055	4500	4505	4505	4500	160
468	20241210	134100	352923005	4505	4505	4505	4505	91
469	20241210	134000	352513050	4505	4505	4505	4505	0
470	20241210	133900	352513050	4505	4505	4505	4505	0
471	20241210	133800	352513050	4505	4505	4505	4505	0
472	20241210	133700	352513050	4505	4505	4505	4505	0
473	20241210	133600	352513050	4505	4505	4505	4505	0
474	20241210	133500	352513050	4505	4505	4505	4505	0
475	20241210	133400	352513050	4505	4505	4505	4505	0
476	20241210	133300	352513050	4505	4505	4505	4505	0
477	20241210	133200	352513050	4505	4505	4505	4505	8
478	20241210	133100	352477010	4510	4510	4510	4510	20
479	20241210	133000	352386810	4510	4510	4510	4510	0
480	20241210	132900	352386810	4510	4510	4510	4510	0
481	20241210	132800	352386810	4510	4510	4510	4510	1
482	20241210	132700	352382300	4505	4505	4505	4505	10
483	20241210	132600	352337250	4505	4505	4505	4505	10
484	20241210	132500	352292200	4505	4505	4505	4505	115
485	20241210	132400	351774125	4480	4480	4480	4480	0
486	20241210	132300	351774125	4480	4480	4480	4480	250
487	20241210	132200	350654125	4495	4495	4495	4495	66
488	20241210	132100	350357455	4500	4495	4500	4495	1806
489	20241210	132000	342232985	4485	4485	4485	4485	230
490	20241210	131900	341201435	4485	4485	4485	4485	0
491	20241210	131800	341201435	4485	4485	4485	4485	500
492	20241210	131700	338958935	4485	4485	4485	4485	1
493	20241210	131600	338954450	4490	4490	4490	4490	0
494	20241210	131500	338954450	4490	4490	4490	4490	0
495	20241210	131400	338954450	4490	4490	4490	4490	0
496	20241210	131300	338954450	4490	4490	4490	4490	0
497	20241210	131200	338954450	4490	4490	4490	4490	1
498	20241210	131100	338949960	4480	4480	4480	4480	0
499	20241210	131000	338949960	4480	4480	4480	4480	0
500	20241210	130900	338949960	4480	4480	4480	4480	0
501	20241210	130800	338949960	4480	4480	4480	4480	0
502	20241210	130700	338949960	4480	4490	4500	4480	757
503	20241210	130600	335550470	4485	4485	4485	4485	0
504	20241210	130500	335550470	4485	4485	4485	4485	0
505	20241210	130400	335550470	4485	4485	4485	4485	0
506	20241210	130300	335550470	4485	4485	4485	4485	0
507	20241210	130200	335550470	4485	4485	4485	4485	0
508	20241210	130100	335550470	4485	4480	4485	4480	290
509	20241210	130000	334250010	4470	4480	4480	4470	201
510	20241210	125900	333351530	4470	4470	4470	4470	300
511	20241210	125800	332010530	4480	4480	4480	4480	0
512	20241210	125700	332010530	4480	4480	4480	4480	0
513	20241210	125600	332010530	4480	4480	4480	4480	0
514	20241210	125500	332010530	4480	4480	4480	4480	11
515	20241210	125400	331961250	4480	4480	4480	4480	0
516	20241210	125300	331961250	4480	4480	4480	4480	9
517	20241210	125200	331920930	4480	4480	4480	4480	0
518	20241210	125100	331920930	4480	4480	4480	4480	3
519	20241210	125000	331907490	4485	4485	4485	4485	0
520	20241210	124900	331907490	4485	4485	4485	4485	0
521	20241210	124800	331907490	4485	4485	4485	4485	0
522	20241210	124700	331907490	4485	4485	4485	4485	0
523	20241210	124600	331907490	4485	4485	4485	4485	0
524	20241210	124500	331907490	4485	4485	4485	4485	0
525	20241210	124400	331907490	4485	4485	4485	4485	1
526	20241210	124300	331903005	4485	4485	4485	4485	10
527	20241210	124200	331858155	4485	4485	4485	4485	29
528	20241210	124100	331728090	4490	4490	4490	4490	11
529	20241210	124000	331678700	4490	4490	4490	4490	20
530	20241210	123900	331588900	4490	4490	4490	4490	0
531	20241210	123800	331588900	4490	4490	4490	4490	0
532	20241210	123700	331588900	4490	4490	4490	4490	0
533	20241210	123600	331588900	4490	4490	4490	4490	0
534	20241210	123500	331588900	4490	4490	4490	4490	14
535	20241210	123400	331526040	4490	4475	4490	4475	130
536	20241210	123300	330942775	4475	4475	4475	4475	0
537	20241210	123200	330942775	4475	4475	4475	4475	1
538	20241210	123100	330938300	4480	4475	4480	4475	16
539	20241210	123000	330866695	4475	4480	4480	4475	58
540	20241210	122900	330607120	4480	4480	4480	4480	0
541	20241210	122800	330607120	4480	4495	4495	4480	239
542	20241210	122700	329536265	4495	4495	4495	4495	0
543	20241210	122600	329536265	4495	4495	4495	4495	0
544	20241210	122500	329536265	4495	4495	4495	4495	0
545	20241210	122400	329536265	4495	4495	4495	4495	0
546	20241210	122300	329536265	4495	4495	4495	4495	9
547	20241210	122200	329495810	4500	4500	4500	4500	0
548	20241210	122100	329495810	4500	4500	4500	4500	1
549	20241210	122000	329491310	4505	4505	4505	4505	1
550	20241210	121900	329486805	4460	4460	4460	4460	0
551	20241210	121800	329486805	4460	4460	4460	4460	0
552	20241210	121700	329486805	4460	4505	4505	4460	616
553	20241210	121600	326735520	4495	4495	4495	4495	36
554	20241210	121500	326573700	4500	4500	4500	4500	0
555	20241210	121400	326573700	4500	4500	4500	4500	0
556	20241210	121300	326573700	4500	4500	4500	4500	0
557	20241210	121200	326573700	4500	4490	4500	4490	246
558	20241210	121100	325467330	4470	4470	4470	4470	0
559	20241210	121000	325467330	4470	4500	4500	4470	101
560	20241210	120900	325012860	4500	4500	4500	4500	635
561	20241210	120800	322155360	4500	4510	4510	4500	1559
562	20241210	120700	315134640	4510	4510	4510	4510	0
563	20241210	120600	315134640	4510	4510	4510	4510	0
564	20241210	120500	315134640	4510	4510	4510	4510	0
565	20241210	120400	315134640	4510	4510	4510	4510	2
566	20241210	120300	315125620	4500	4500	4500	4500	0
567	20241210	120200	315125620	4500	4500	4500	4500	0
568	20241210	120100	315125620	4500	4500	4500	4500	0
569	20241210	120000	315125620	4500	4525	4525	4500	220
570	20241210	115900	314133920	4535	4535	4535	4535	10
571	20241210	115800	314088570	4535	4540	4540	4535	90
572	20241210	115700	313680415	4540	4535	4540	4535	3
573	20241210	115600	313666805	4535	4540	4540	4535	2
574	20241210	115500	313657730	4540	4540	4540	4540	0
575	20241210	115400	313657730	4540	4540	4540	4540	1
576	20241210	115300	313653190	4540	4540	4540	4540	11
577	20241210	115200	313603250	4540	4540	4540	4540	0
578	20241210	115100	313603250	4540	4520	4540	4520	587
579	20241210	115000	310941050	4515	4515	4515	4515	70
580	20241210	114900	310625000	4515	4515	4515	4515	0
581	20241210	114800	310625000	4515	4515	4515	4515	30
582	20241210	114700	310489550	4515	4515	4515	4515	0
583	20241210	114600	310489550	4515	4500	4515	4500	3682
584	20241210	114500	293918050	4500	4500	4500	4500	15
585	20241210	114400	293850550	4510	4510	4510	4510	1
586	20241210	114300	293846040	4510	4510	4510	4510	1
587	20241210	114200	293841530	4515	4480	4515	4480	599
588	20241210	114100	291143775	4480	4485	4485	4480	215
589	20241210	114000	290180565	4475	4475	4475	4475	0
590	20241210	113900	290180565	4475	4475	4475	4475	0
591	20241210	113800	290180565	4475	4490	4490	4475	301
592	20241210	113700	288833325	4490	4490	4490	4490	25
593	20241210	113600	288721075	4480	4480	4480	4480	0
594	20241210	113500	288721075	4480	4480	4480	4480	0
595	20241210	113400	288721075	4480	4490	4490	4480	205
596	20241210	113300	287802625	4490	4490	4490	4490	0
597	20241210	113200	287802625	4490	4490	4490	4490	0
598	20241210	113100	287802625	4490	4485	4495	4485	106
599	20241210	113000	287326450	4495	4495	4495	4495	0
600	20241210	112900	287326450	4495	4495	4495	4495	0
601	20241210	112800	287326450	4495	4495	4495	4495	12
602	20241210	112700	287272510	4495	4495	4495	4495	1
603	20241210	112600	287268015	4495	4495	4495	4495	1
604	20241210	112500	287263520	4495	4495	4495	4495	0
605	20241210	112400	287263520	4495	4490	4495	4490	549
606	20241210	112300	284797000	4490	4490	4490	4485	4
607	20241210	112200	284779045	4490	4485	4490	4485	40
608	20241210	112100	284599635	4485	4485	4485	4485	279
609	20241210	112000	283348320	4485	4485	4485	4485	3
610	20241210	111900	283334865	4485	4485	4485	4485	50
611	20241210	111800	283110615	4485	4485	4485	4485	0
612	20241210	111700	283110615	4485	4485	4485	4485	0
613	20241210	111600	283110615	4485	4485	4485	4485	0
614	20241210	111500	283110615	4485	4480	4485	4480	193
615	20241210	111400	282245265	4465	4465	4465	4465	0
616	20241210	111300	282245265	4465	4465	4465	4465	0
617	20241210	111200	282245265	4465	4465	4465	4465	290
618	20241210	111100	280950415	4480	4485	4485	4480	21
619	20241210	111000	280856330	4485	4485	4485	4485	57
620	20241210	110900	280600685	4485	4485	4485	4485	0
621	20241210	110800	280600685	4485	4485	4485	4485	1
622	20241210	110700	280596200	4480	4480	4480	4480	0
623	20241210	110600	280596200	4480	4480	4480	4480	0
624	20241210	110500	280596200	4480	4480	4480	4480	315
625	20241210	110400	279185000	4480	4480	4480	4480	0
626	20241210	110300	279185000	4480	4480	4480	4480	1
627	20241210	110200	279180520	4485	4485	4485	4485	0
628	20241210	110100	279180520	4485	4480	4485	4480	206
629	20241210	110000	278256630	4480	4475	4480	4475	106
630	20241210	105900	277781970	4475	4475	4475	4475	1
631	20241210	105800	277777495	4475	4445	4475	4445	303
632	20241210	105700	276430570	4445	4445	4445	4445	151
633	20241210	105600	275759375	4445	4450	4450	4445	200
634	20241210	105500	274870125	4480	4480	4480	4480	0
635	20241210	105400	274870125	4480	4480	4480	4480	0
636	20241210	105300	274870125	4480	4480	4480	4480	1
637	20241210	105200	274865645	4475	4475	4475	4475	1
638	20241210	105100	274861170	4475	4475	4480	4475	142
639	20241210	105000	274225325	4475	4475	4475	4475	0
640	20241210	104900	274225325	4475	4475	4475	4475	0
641	20241210	104800	274225325	4475	4475	4475	4475	0
642	20241210	104700	274225325	4475	4475	4475	4475	0
643	20241210	104600	274225325	4475	4475	4475	4475	0
644	20241210	104500	274225325	4475	4475	4475	4475	0
645	20241210	104400	274225325	4475	4480	4480	4475	259
646	20241210	104300	273066005	4485	4480	4485	4480	397
647	20241210	104200	271286815	4475	4475	4475	4475	0
648	20241210	104100	271286815	4475	4475	4475	4475	9
649	20241210	104000	271246540	4475	4475	4475	4475	100
650	20241210	103900	270799040	4440	4440	4440	4440	0
651	20241210	103800	270799040	4440	4440	4440	4440	0
652	20241210	103700	270799040	4440	4450	4450	4440	425
653	20241210	103600	268910040	4455	4455	4455	4455	0
654	20241210	103500	268910040	4455	4455	4455	4455	100
655	20241210	103400	268464540	4455	4455	4455	4455	0
656	20241210	103300	268464540	4455	4480	4480	4455	3
657	20241210	103200	268451125	4480	4480	4480	4480	7
658	20241210	103100	268419765	4475	4480	4480	4475	29
659	20241210	103000	268289890	4480	4480	4480	4480	0
660	20241210	102900	268289890	4480	4450	4480	4450	101
661	20241210	102800	267840410	4450	4450	4450	4450	0
662	20241210	102700	267840410	4450	4450	4450	4450	310
663	20241210	102600	266460910	4450	4450	4450	4450	1
664	20241210	102500	266456460	4440	4460	4460	4440	200
665	20241210	102400	265567730	4485	4485	4485	4485	0
666	20241210	102300	265567730	4485	4475	4485	4475	521
667	20241210	102200	263234255	4475	4475	4475	4475	20
668	20241210	102100	263144755	4465	4465	4465	4465	57
669	20241210	102000	262890250	4465	4460	4465	4460	480
670	20241210	101900	260748245	4460	4460	4460	4460	1
671	20241210	101800	260743785	4465	4465	4465	4465	200
672	20241210	101700	259850785	4465	4465	4465	4465	155
673	20241210	101600	259158710	4465	4465	4465	4465	5
674	20241210	101500	259136385	4450	4450	4450	4450	0
675	20241210	101400	259136385	4450	4450	4450	4450	63
676	20241210	101300	258856035	4450	4450	4450	4450	1
677	20241210	101200	258851585	4450	4450	4450	4450	16
678	20241210	101100	258780385	4440	4440	4440	4440	362
679	20241210	101000	257173105	4450	4450	4450	4450	0
680	20241210	100900	257173105	4450	4450	4450	4450	0
681	20241210	100800	257173105	4450	4450	4450	4450	484
682	20241210	100700	255019305	4450	4450	4450	4450	0
683	20241210	100600	255019305	4450	4450	4450	4450	1
684	20241210	100500	255014855	4450	4450	4450	4450	0
685	20241210	100400	255014855	4450	4450	4450	4450	625
686	20241210	100300	252233605	4450	4445	4450	4445	518
687	20241210	100200	249929005	4450	4450	4450	4450	0
688	20241210	100100	249929005	4450	4450	4450	4450	0
689	20241210	100000	249929005	4450	4450	4450	4450	21
690	20241210	095900	249835555	4450	4450	4450	4450	11
691	20241210	095800	249786605	4475	4475	4475	4475	0
692	20241210	095700	249786605	4475	4435	4475	4435	1089
693	20241210	095600	244936600	4440	4440	4440	4440	39
694	20241210	095500	244763440	4435	4435	4435	4435	56
695	20241210	095400	244515080	4435	4435	4435	4435	44
696	20241210	095300	244319940	4440	4440	4440	4440	0
697	20241210	095200	244319940	4440	4420	4440	4420	75
698	20241210	095100	243988380	4420	4400	4420	4400	1913
699	20241210	095000	235558690	4375	4380	4380	4375	131
700	20241210	094900	234985410	4375	4375	4375	4375	0
701	20241210	094800	234985410	4375	4375	4375	4375	50
702	20241210	094700	234766660	4375	4400	4400	4375	70
703	20241210	094600	234459910	4375	4375	4375	4375	100
704	20241210	094500	234022410	4375	4375	4375	4375	104
705	20241210	094400	233567410	4405	4390	4405	4390	267
706	20241210	094300	232392945	4360	4370	4370	4355	1040
707	20241210	094200	227858765	4360	4400	4400	4360	1002
708	20241210	094100	223478390	4380	4380	4385	4380	247
709	20241210	094000	222396490	4395	4395	4395	4395	50
710	20241210	093900	222176740	4395	4395	4395	4395	142
711	20241210	093800	221552650	4370	4370	4370	4370	30
712	20241210	093700	221421550	4370	4370	4370	4370	0
713	20241210	093600	221421550	4370	4370	4370	4370	0
714	20241210	093500	221421550	4370	4370	4370	4370	100
715	20241210	093400	220984550	4375	4375	4375	4375	150
716	20241210	093300	220328300	4390	4390	4390	4390	0
717	20241210	093200	220328300	4390	4390	4390	4390	0
718	20241210	093100	220328300	4390	4375	4390	4370	554
719	20241210	093000	217905240	4395	4395	4395	4395	10
720	20241210	092900	217861290	4405	4405	4405	4405	147
721	20241210	092800	217213755	4405	4405	4405	4405	0
722	20241210	092700	217213755	4405	4405	4405	4405	1090
723	20241210	092600	212412305	4400	4395	4400	4395	195
724	20241210	092500	211554765	4350	4350	4350	4350	246
725	20241210	092400	210484665	4330	4405	4410	4330	1265
726	20241210	092300	204907620	4350	4345	4350	4345	435
727	20241210	092200	203017520	4345	4290	4345	4280	4571
728	20241210	092100	183407080	4305	4290	4315	4290	255
729	20241210	092000	182309445	4290	4325	4325	4290	1074
730	20241210	091900	177664755	4325	4340	4340	4325	553
731	20241210	091800	175272220	4370	4380	4380	4370	442
732	20241210	091700	173338530	4405	4405	4405	4405	4
733	20241210	091600	173320910	4405	4405	4405	4405	70
734	20241210	091500	173012560	4410	4410	4410	4410	0
735	20241210	091400	173012560	4410	4410	4410	4410	0
736	20241210	091300	173012560	4410	4410	4410	4410	0
737	20241210	091200	173012560	4410	4405	4410	4370	194
738	20241210	091100	172160995	4405	4405	4405	4405	8
739	20241210	091000	172125755	4420	4390	4420	4390	1115
740	20241210	090900	167217920	4395	4415	4415	4395	1653
741	20241210	090800	159925925	4415	4395	4415	4395	5387
742	20241210	090700	136217760	4395	4395	4420	4395	1941
743	20241210	090600	127681170	4385	4395	4400	4385	195
744	20241210	090500	126824645	4380	4305	4380	4305	4676
745	20241210	090400	106514985	4320	4320	4325	4320	1771
746	20241210	090300	98862400	4275	4320	4320	4275	521
747	20241210	090200	96614010	4320	4300	4335	4250	118
748	20241210	090100	96111395	4300	4255	4340	4255	1737
749	20241210	090000	88671485	4265	4200	4265	4200	21097