KissMeData/376270/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	213000	937593820	12440	12440	12440	12440	1610
3	20241206	212900	937593820	12440	12440	12440	12440	0
4	20241206	212800	937593820	12440	12440	12440	12440	0
5	20241206	212700	937593820	12440	12440	12440	12440	0
6	20241206	212600	937593820	12440	12440	12440	12440	0
7	20241206	212500	937593820	12440	12440	12440	12440	0
8	20241206	212400	937593820	12440	12440	12440	12440	0
9	20241206	212300	937593820	12440	12440	12440	12440	0
10	20241206	212200	937593820	12440	12440	12440	12440	0
11	20241206	212100	937593820	12440	12440	12440	12440	0
12	20241206	212000	937593820	12440	12440	12440	12440	0
13	20241206	211900	937593820	12440	12440	12440	12440	0
14	20241206	211800	937593820	12440	12440	12440	12440	0
15	20241206	211700	937593820	12440	12440	12440	12440	0
16	20241206	211600	937593820	12440	12440	12440	12440	0
17	20241206	211500	937593820	12440	12440	12440	12440	0
18	20241206	211400	937593820	12440	12440	12440	12440	0
19	20241206	211300	937593820	12440	12440	12440	12440	0
20	20241206	211200	937593820	12440	12440	12440	12440	0
21	20241206	211100	937593820	12440	12440	12440	12440	0
22	20241206	211000	937593820	12440	12440	12440	12440	0
23	20241206	210900	937593820	12440	12440	12440	12440	0
24	20241206	210800	937593820	12440	12440	12440	12440	0
25	20241206	210700	937593820	12440	12440	12440	12440	0
26	20241206	210600	937593820	12440	12440	12440	12440	0
27	20241206	210500	937593820	12440	12440	12440	12440	0
28	20241206	210400	937593820	12440	12440	12440	12440	0
29	20241206	210300	937593820	12440	12440	12440	12440	0
30	20241206	210200	937593820	12440	12440	12440	12440	0
31	20241206	210100	937593820	12440	12440	12440	12440	0
32	20241206	210000	937593820	12440	12440	12440	12440	1610
33	20241206	205900	937593820	12440	12440	12440	12440	0
34	20241206	205800	937593820	12440	12440	12440	12440	0
35	20241206	205700	937593820	12440	12440	12440	12440	0
36	20241206	205600	937593820	12440	12440	12440	12440	0
37	20241206	205500	937593820	12440	12440	12440	12440	0
38	20241206	205400	937593820	12440	12440	12440	12440	0
39	20241206	205300	937593820	12440	12440	12440	12440	0
40	20241206	205200	937593820	12440	12440	12440	12440	0
41	20241206	205100	937593820	12440	12440	12440	12440	0
42	20241206	205000	937593820	12440	12440	12440	12440	0
43	20241206	204900	937593820	12440	12440	12440	12440	0
44	20241206	204800	937593820	12440	12440	12440	12440	0
45	20241206	204700	937593820	12440	12440	12440	12440	0
46	20241206	204600	937593820	12440	12440	12440	12440	0
47	20241206	204500	937593820	12440	12440	12440	12440	0
48	20241206	204400	937593820	12440	12440	12440	12440	0
49	20241206	204300	937593820	12440	12440	12440	12440	0
50	20241206	204200	937593820	12440	12440	12440	12440	0
51	20241206	204100	937593820	12440	12440	12440	12440	0
52	20241206	204000	937593820	12440	12440	12440	12440	0
53	20241206	203900	937593820	12440	12440	12440	12440	0
54	20241206	203800	937593820	12440	12440	12440	12440	0
55	20241206	203700	937593820	12440	12440	12440	12440	0
56	20241206	203600	937593820	12440	12440	12440	12440	0
57	20241206	203500	937593820	12440	12440	12440	12440	0
58	20241206	203400	937593820	12440	12440	12440	12440	0
59	20241206	203300	937593820	12440	12440	12440	12440	0
60	20241206	203200	937593820	12440	12440	12440	12440	0
61	20241206	203100	937593820	12440	12440	12440	12440	0
62	20241206	203000	937593820	12440	12440	12440	12440	1610
63	20241206	202900	937593820	12440	12440	12440	12440	0
64	20241206	202800	937593820	12440	12440	12440	12440	0
65	20241206	202700	937593820	12440	12440	12440	12440	0
66	20241206	202600	937593820	12440	12440	12440	12440	0
67	20241206	202500	937593820	12440	12440	12440	12440	0
68	20241206	202400	937593820	12440	12440	12440	12440	0
69	20241206	202300	937593820	12440	12440	12440	12440	0
70	20241206	202200	937593820	12440	12440	12440	12440	0
71	20241206	202100	937593820	12440	12440	12440	12440	0
72	20241206	202000	937593820	12440	12440	12440	12440	0
73	20241206	201900	937593820	12440	12440	12440	12440	0
74	20241206	201800	937593820	12440	12440	12440	12440	0
75	20241206	201700	937593820	12440	12440	12440	12440	0
76	20241206	201600	937593820	12440	12440	12440	12440	0
77	20241206	201500	937593820	12440	12440	12440	12440	0
78	20241206	201400	937593820	12440	12440	12440	12440	0
79	20241206	201300	937593820	12440	12440	12440	12440	0
80	20241206	201200	937593820	12440	12440	12440	12440	0
81	20241206	201100	937593820	12440	12440	12440	12440	0
82	20241206	201000	937593820	12440	12440	12440	12440	0
83	20241206	200900	937593820	12440	12440	12440	12440	0
84	20241206	200800	937593820	12440	12440	12440	12440	0
85	20241206	200700	937593820	12440	12440	12440	12440	0
86	20241206	200600	937593820	12440	12440	12440	12440	0
87	20241206	200500	937593820	12440	12440	12440	12440	0
88	20241206	200400	937593820	12440	12440	12440	12440	0
89	20241206	200300	937593820	12440	12440	12440	12440	0
90	20241206	200200	937593820	12440	12440	12440	12440	0
91	20241206	200100	937593820	12440	12440	12440	12440	0
92	20241206	200000	937593820	12440	12440	12440	12440	1610
93	20241206	195900	937593820	12440	12440	12440	12440	0
94	20241206	195800	937593820	12440	12440	12440	12440	0
95	20241206	195700	937593820	12440	12440	12440	12440	0
96	20241206	195600	937593820	12440	12440	12440	12440	0
97	20241206	195500	937593820	12440	12440	12440	12440	0
98	20241206	195400	937593820	12440	12440	12440	12440	0
99	20241206	195300	937593820	12440	12440	12440	12440	0
100	20241206	195200	937593820	12440	12440	12440	12440	0
101	20241206	195100	937593820	12440	12440	12440	12440	0
102	20241206	195000	937593820	12440	12440	12440	12440	0
103	20241206	194900	937593820	12440	12440	12440	12440	0
104	20241206	194800	937593820	12440	12440	12440	12440	0
105	20241206	194700	937593820	12440	12440	12440	12440	0
106	20241206	194600	937593820	12440	12440	12440	12440	0
107	20241206	194500	937593820	12440	12440	12440	12440	0
108	20241206	194400	937593820	12440	12440	12440	12440	0
109	20241206	194300	937593820	12440	12440	12440	12440	0
110	20241206	194200	937593820	12440	12440	12440	12440	0
111	20241206	194100	937593820	12440	12440	12440	12440	0
112	20241206	194000	937593820	12440	12440	12440	12440	0
113	20241206	193900	937593820	12440	12440	12440	12440	0
114	20241206	193800	937593820	12440	12440	12440	12440	0
115	20241206	193700	937593820	12440	12440	12440	12440	0
116	20241206	193600	937593820	12440	12440	12440	12440	0
117	20241206	193500	937593820	12440	12440	12440	12440	0
118	20241206	193400	937593820	12440	12440	12440	12440	0
119	20241206	193300	937593820	12440	12440	12440	12440	0
120	20241206	193200	937593820	12440	12440	12440	12440	0
121	20241206	193100	937593820	12440	12440	12440	12440	0
122	20241206	193000	937593820	12440	12440	12440	12440	1610
123	20241206	192900	937593820	12440	12440	12440	12440	0
124	20241206	192800	937593820	12440	12440	12440	12440	0
125	20241206	192700	937593820	12440	12440	12440	12440	0
126	20241206	192600	937593820	12440	12440	12440	12440	0
127	20241206	192500	937593820	12440	12440	12440	12440	0
128	20241206	192400	937593820	12440	12440	12440	12440	0
129	20241206	192300	937593820	12440	12440	12440	12440	0
130	20241206	192200	937593820	12440	12440	12440	12440	0
131	20241206	192100	937593820	12440	12440	12440	12440	0
132	20241206	192000	937593820	12440	12440	12440	12440	0
133	20241206	191900	937593820	12440	12440	12440	12440	0
134	20241206	191800	937593820	12440	12440	12440	12440	0
135	20241206	191700	937593820	12440	12440	12440	12440	0
136	20241206	191600	937593820	12440	12440	12440	12440	0
137	20241206	191500	937593820	12440	12440	12440	12440	0
138	20241206	191400	937593820	12440	12440	12440	12440	0
139	20241206	191300	937593820	12440	12440	12440	12440	0
140	20241206	191200	937593820	12440	12440	12440	12440	0
141	20241206	191100	937593820	12440	12440	12440	12440	0
142	20241206	191000	937593820	12440	12440	12440	12440	0
143	20241206	190900	937593820	12440	12440	12440	12440	0
144	20241206	190800	937593820	12440	12440	12440	12440	0
145	20241206	190700	937593820	12440	12440	12440	12440	0
146	20241206	190600	937593820	12440	12440	12440	12440	0
147	20241206	190500	937593820	12440	12440	12440	12440	0
148	20241206	190400	937593820	12440	12440	12440	12440	0
149	20241206	190300	937593820	12440	12440	12440	12440	0
150	20241206	190200	937593820	12440	12440	12440	12440	0
151	20241206	190100	937593820	12440	12440	12440	12440	0
152	20241206	190000	937593820	12440	12440	12440	12440	1610
153	20241206	185900	937593820	12440	12440	12440	12440	0
154	20241206	185800	937593820	12440	12440	12440	12440	0
155	20241206	185700	937593820	12440	12440	12440	12440	0
156	20241206	185600	937593820	12440	12440	12440	12440	0
157	20241206	185500	937593820	12440	12440	12440	12440	0
158	20241206	185400	937593820	12440	12440	12440	12440	0
159	20241206	185300	937593820	12440	12440	12440	12440	0
160	20241206	185200	937593820	12440	12440	12440	12440	0
161	20241206	185100	937593820	12440	12440	12440	12440	0
162	20241206	185000	937593820	12440	12440	12440	12440	0
163	20241206	184900	937593820	12440	12440	12440	12440	0
164	20241206	184800	937593820	12440	12440	12440	12440	0
165	20241206	184700	937593820	12440	12440	12440	12440	0
166	20241206	184600	937593820	12440	12440	12440	12440	0
167	20241206	184500	937593820	12440	12440	12440	12440	0
168	20241206	184400	937593820	12440	12440	12440	12440	0
169	20241206	184300	937593820	12440	12440	12440	12440	0
170	20241206	184200	937593820	12440	12440	12440	12440	0
171	20241206	184100	937593820	12440	12440	12440	12440	0
172	20241206	184000	937593820	12440	12440	12440	12440	0
173	20241206	183900	937593820	12440	12440	12440	12440	0
174	20241206	183800	937593820	12440	12440	12440	12440	0
175	20241206	183700	937593820	12440	12440	12440	12440	0
176	20241206	183600	937593820	12440	12440	12440	12440	0
177	20241206	183500	937593820	12440	12440	12440	12440	0
178	20241206	183400	937593820	12440	12440	12440	12440	0
179	20241206	183300	937593820	12440	12440	12440	12440	0
180	20241206	183200	937593820	12440	12440	12440	12440	0
181	20241206	183100	937593820	12440	12440	12440	12440	0
182	20241206	183000	937593820	12440	12440	12440	12440	1610
183	20241206	182900	937593820	12440	12440	12440	12440	0
184	20241206	182800	937593820	12440	12440	12440	12440	0
185	20241206	182700	937593820	12440	12440	12440	12440	0
186	20241206	182600	937593820	12440	12440	12440	12440	0
187	20241206	182500	937593820	12440	12440	12440	12440	0
188	20241206	182400	937593820	12440	12440	12440	12440	0
189	20241206	182300	937593820	12440	12440	12440	12440	0
190	20241206	182200	937593820	12440	12440	12440	12440	0
191	20241206	182100	937593820	12440	12440	12440	12440	0
192	20241206	182000	937593820	12440	12440	12440	12440	0
193	20241206	181900	937593820	12440	12440	12440	12440	0
194	20241206	181800	937593820	12440	12440	12440	12440	0
195	20241206	181700	937593820	12440	12440	12440	12440	0
196	20241206	181600	937593820	12440	12440	12440	12440	0
197	20241206	181500	937593820	12440	12440	12440	12440	0
198	20241206	181400	937593820	12440	12440	12440	12440	0
199	20241206	181300	937593820	12440	12440	12440	12440	0
200	20241206	181200	937593820	12440	12440	12440	12440	0
201	20241206	181100	937593820	12440	12440	12440	12440	0
202	20241206	181000	937593820	12440	12440	12440	12440	0
203	20241206	180900	937593820	12440	12440	12440	12440	0
204	20241206	180800	937593820	12440	12440	12440	12440	0
205	20241206	180700	937593820	12440	12440	12440	12440	0
206	20241206	180600	937593820	12440	12440	12440	12440	0
207	20241206	180500	937593820	12440	12440	12440	12440	0
208	20241206	180400	937593820	12440	12440	12440	12440	0
209	20241206	180300	937593820	12440	12440	12440	12440	0
210	20241206	180200	937593820	12440	12440	12440	12440	0
211	20241206	180100	937593820	12440	12440	12440	12440	0
212	20241206	180000	937593820	12440	12440	12440	12440	1610
213	20241206	175900	937593820	12440	12440	12440	12440	0
214	20241206	175800	937593820	12440	12440	12440	12440	0
215	20241206	175700	937593820	12440	12440	12440	12440	0
216	20241206	175600	937593820	12440	12440	12440	12440	0
217	20241206	175500	937593820	12440	12440	12440	12440	0
218	20241206	175400	937593820	12440	12440	12440	12440	0
219	20241206	175300	937593820	12440	12440	12440	12440	0
220	20241206	175200	937593820	12440	12440	12440	12440	0
221	20241206	175100	937593820	12440	12440	12440	12440	0
222	20241206	175000	937593820	12440	12440	12440	12440	0
223	20241206	174900	937593820	12440	12440	12440	12440	0
224	20241206	174800	937593820	12440	12440	12440	12440	0
225	20241206	174700	937593820	12440	12440	12440	12440	0
226	20241206	174600	937593820	12440	12440	12440	12440	0
227	20241206	174500	937593820	12440	12440	12440	12440	0
228	20241206	174400	937593820	12440	12440	12440	12440	0
229	20241206	174300	937593820	12440	12440	12440	12440	0
230	20241206	174200	937593820	12440	12440	12440	12440	0
231	20241206	174100	937593820	12440	12440	12440	12440	0
232	20241206	174000	937593820	12440	12440	12440	12440	0
233	20241206	173900	937593820	12440	12440	12440	12440	0
234	20241206	173800	937593820	12440	12440	12440	12440	0
235	20241206	173700	937593820	12440	12440	12440	12440	0
236	20241206	173600	937593820	12440	12440	12440	12440	0
237	20241206	173500	937593820	12440	12440	12440	12440	0
238	20241206	173400	937593820	12440	12440	12440	12440	0
239	20241206	173300	937593820	12440	12440	12440	12440	0
240	20241206	173200	937593820	12440	12440	12440	12440	0
241	20241206	173100	937593820	12440	12440	12440	12440	0
242	20241206	173000	937593820	12440	12440	12440	12440	1610
243	20241206	172900	937593820	12440	12440	12440	12440	0
244	20241206	172800	937593820	12440	12440	12440	12440	0
245	20241206	172700	937593820	12440	12440	12440	12440	0
246	20241206	172600	937593820	12440	12440	12440	12440	0
247	20241206	172500	937593820	12440	12440	12440	12440	0
248	20241206	172400	937593820	12440	12440	12440	12440	0
249	20241206	172300	937593820	12440	12440	12440	12440	0
250	20241206	172200	937593820	12440	12440	12440	12440	0
251	20241206	172100	937593820	12440	12440	12440	12440	0
252	20241206	172000	937593820	12440	12440	12440	12440	0
253	20241206	171900	937593820	12440	12440	12440	12440	0
254	20241206	171800	937593820	12440	12440	12440	12440	0
255	20241206	171700	937593820	12440	12440	12440	12440	0
256	20241206	171600	937593820	12440	12440	12440	12440	0
257	20241206	171500	937593820	12440	12440	12440	12440	0
258	20241206	171400	937593820	12440	12440	12440	12440	0
259	20241206	171300	937593820	12440	12440	12440	12440	0
260	20241206	171200	937593820	12440	12440	12440	12440	0
261	20241206	171100	937593820	12440	12440	12440	12440	0
262	20241206	171000	937593820	12440	12440	12440	12440	0
263	20241206	170900	937593820	12440	12440	12440	12440	0
264	20241206	170800	937593820	12440	12440	12440	12440	0
265	20241206	170700	937593820	12440	12440	12440	12440	0
266	20241206	170600	937593820	12440	12440	12440	12440	0
267	20241206	170500	937593820	12440	12440	12440	12440	0
268	20241206	170400	937593820	12440	12440	12440	12440	0
269	20241206	170300	937593820	12440	12440	12440	12440	0
270	20241206	170200	937593820	12440	12440	12440	12440	0
271	20241206	170100	937593820	12440	12440	12440	12440	0
272	20241206	170000	937593820	12440	12440	12440	12440	1610
273	20241206	165900	937593820	12440	12440	12440	12440	0
274	20241206	165800	937593820	12440	12440	12440	12440	0
275	20241206	165700	937593820	12440	12440	12440	12440	0
276	20241206	165600	937593820	12440	12440	12440	12440	0
277	20241206	165500	937593820	12440	12440	12440	12440	0
278	20241206	165400	937593820	12440	12440	12440	12440	0
279	20241206	165300	937593820	12440	12440	12440	12440	0
280	20241206	165200	937593820	12440	12440	12440	12440	0
281	20241206	165100	937593820	12440	12440	12440	12440	0
282	20241206	165000	937593820	12440	12440	12440	12440	0
283	20241206	164900	937593820	12440	12440	12440	12440	0
284	20241206	164800	937593820	12440	12440	12440	12440	0
285	20241206	164700	937593820	12440	12440	12440	12440	0
286	20241206	164600	937593820	12440	12440	12440	12440	0
287	20241206	164500	937593820	12440	12440	12440	12440	0
288	20241206	164400	937593820	12440	12440	12440	12440	0
289	20241206	164300	937593820	12440	12440	12440	12440	0
290	20241206	164200	937593820	12440	12440	12440	12440	0
291	20241206	164100	937593820	12440	12440	12440	12440	0
292	20241206	164000	937593820	12440	12440	12440	12440	0
293	20241206	163900	937593820	12440	12440	12440	12440	0
294	20241206	163800	937593820	12440	12440	12440	12440	0
295	20241206	163700	937593820	12440	12440	12440	12440	0
296	20241206	163600	937593820	12440	12440	12440	12440	0
297	20241206	163500	937593820	12440	12440	12440	12440	0
298	20241206	163400	937593820	12440	12440	12440	12440	0
299	20241206	163300	937593820	12440	12440	12440	12440	0
300	20241206	163200	937593820	12440	12440	12440	12440	0
301	20241206	163100	937593820	12440	12440	12440	12440	0
302	20241206	163000	937593820	12440	12440	12440	12440	1610
303	20241206	162900	937593820	12440	12440	12440	12440	0
304	20241206	162800	937593820	12440	12440	12440	12440	0
305	20241206	162700	937593820	12440	12440	12440	12440	0
306	20241206	162600	937593820	12440	12440	12440	12440	0
307	20241206	162500	937593820	12440	12440	12440	12440	0
308	20241206	162400	937593820	12440	12440	12440	12440	0
309	20241206	162300	937593820	12440	12440	12440	12440	0
310	20241206	162200	937593820	12440	12440	12440	12440	0
311	20241206	162100	937593820	12440	12440	12440	12440	0
312	20241206	162000	937593820	12440	12440	12440	12440	0
313	20241206	161900	937593820	12440	12440	12440	12440	0
314	20241206	161800	937593820	12440	12440	12440	12440	0
315	20241206	161700	937593820	12440	12440	12440	12440	0
316	20241206	161600	937593820	12440	12440	12440	12440	0
317	20241206	161500	937593820	12440	12440	12440	12440	0
318	20241206	161400	937593820	12440	12440	12440	12440	0
319	20241206	161300	937593820	12440	12440	12440	12440	0
320	20241206	161200	937593820	12440	12440	12440	12440	0
321	20241206	161100	937593820	12440	12440	12440	12440	0
322	20241206	161000	937593820	12440	12440	12440	12440	0
323	20241206	160900	937593820	12440	12440	12440	12440	0
324	20241206	160800	937593820	12440	12440	12440	12440	0
325	20241206	160700	937593820	12440	12440	12440	12440	0
326	20241206	160600	937593820	12440	12440	12440	12440	0
327	20241206	160500	937593820	12440	12440	12440	12440	0
328	20241206	160400	937593820	12440	12440	12440	12440	0
329	20241206	160300	937593820	12440	12440	12440	12440	0
330	20241206	160200	937593820	12440	12440	12440	12440	0
331	20241206	160100	937593820	12440	12440	12440	12440	0
332	20241206	160000	937593820	12440	12440	12440	12440	1610
333	20241206	155900	937593820	12440	12440	12440	12440	0
334	20241206	155800	937593820	12440	12440	12440	12440	0
335	20241206	155700	937593820	12440	12440	12440	12440	0
336	20241206	155600	937593820	12440	12440	12440	12440	0
337	20241206	155500	937593820	12440	12440	12440	12440	0
338	20241206	155400	937593820	12440	12440	12440	12440	0
339	20241206	155300	937593820	12440	12440	12440	12440	0
340	20241206	155200	937593820	12440	12440	12440	12440	0
341	20241206	155100	937593820	12440	12440	12440	12440	0
342	20241206	155000	937593820	12440	12440	12440	12440	0
343	20241206	154900	937593820	12440	12440	12440	12440	0
344	20241206	154800	937593820	12440	12440	12440	12440	0
345	20241206	154700	937593820	12440	12440	12440	12440	0
346	20241206	154600	937593820	12440	12440	12440	12440	0
347	20241206	154500	937593820	12440	12440	12440	12440	0
348	20241206	154400	937593820	12440	12440	12440	12440	0
349	20241206	154300	937593820	12440	12440	12440	12440	0
350	20241206	154200	937593820	12440	12440	12440	12440	0
351	20241206	154100	937593820	12440	12440	12440	12440	0
352	20241206	154000	937593820	12440	12440	12440	12440	0
353	20241206	153900	937593820	12440	12440	12440	12440	0
354	20241206	153800	937593820	12440	12440	12440	12440	0
355	20241206	153700	937593820	12440	12440	12440	12440	0
356	20241206	153600	937593820	12440	12440	12440	12440	0
357	20241206	153500	937593820	12440	12440	12440	12440	0
358	20241206	153400	937593820	12440	12440	12440	12440	0
359	20241206	153300	937593820	12440	12440	12440	12440	0
360	20241206	153200	937593820	12440	12440	12440	12440	0
361	20241206	153100	937593820	12440	12440	12440	12440	0
362	20241206	153000	937593820	12440	12440	12440	12440	3220
363	20241206	152900	917565420	12410	12410	12410	12410	0
364	20241206	152800	917565420	12410	12410	12410	12410	0
365	20241206	152700	917565420	12410	12410	12410	12410	0
366	20241206	152600	917565420	12410	12410	12410	12410	0
367	20241206	152500	917565420	12410	12410	12410	12410	0
368	20241206	152400	917565420	12410	12410	12410	12410	0
369	20241206	152300	917565420	12410	12410	12410	12410	0
370	20241206	152200	917565420	12410	12410	12410	12410	0
371	20241206	152100	917565420	12410	12410	12410	12410	0
372	20241206	152000	917565420	12410	12410	12410	12410	0
373	20241206	151900	917565420	12410	12410	12410	12410	15
374	20241206	151800	917379270	12410	12410	12410	12410	9
375	20241206	151700	917267580	12410	12420	12420	12400	510
376	20241206	151600	910936740	12430	12550	12550	12430	1375
377	20241206	151500	893742540	12550	12620	12620	12550	155
378	20241206	151400	891796560	12630	12630	12630	12630	0
379	20241206	151300	891796560	12630	12560	12630	12560	20
380	20241206	151200	891544730	12550	12550	12550	12550	10
381	20241206	151100	891419230	12550	12570	12570	12550	100
382	20241206	151000	890162770	12550	12580	12580	12550	691
383	20241206	150900	881486790	12640	12640	12640	12640	144
384	20241206	150800	879666630	12640	12640	12640	12640	337
385	20241206	150700	875406950	12640	12640	12640	12640	0
386	20241206	150600	875406950	12640	12640	12640	12640	11
387	20241206	150500	875267910	12570	12640	12640	12570	26
388	20241206	150400	874940220	12640	12650	12650	12640	277
389	20241206	150300	871436340	12650	12490	12660	12490	4018
390	20241206	150200	820768120	12490	12490	12490	12490	15
391	20241206	150100	820580770	12490	12490	12490	12490	2
392	20241206	150000	820555790	12490	12440	12490	12440	120
393	20241206	145900	819057490	12500	12500	12500	12500	0
394	20241206	145800	819057490	12500	12500	12500	12500	0
395	20241206	145700	819057490	12500	12450	12500	12450	533
396	20241206	145600	812401110	12450	12450	12450	12450	0
397	20241206	145500	812401110	12450	12450	12450	12450	0
398	20241206	145400	812401110	12450	12450	12450	12450	4
399	20241206	145300	812351310	12460	12460	12460	12460	12
400	20241206	145200	812201790	12440	12380	12440	12380	85
401	20241206	145100	811148890	12410	12420	12420	12380	1811
402	20241206	145000	788691870	12550	12540	12550	12460	4446
403	20241206	144900	733202790	12540	12520	12540	12520	565
404	20241206	144800	726120130	12520	12450	12520	12370	5751
405	20241206	144700	654420860	12450	12440	12450	12390	819
406	20241206	144600	644229600	12390	12390	12390	12390	0
407	20241206	144500	644229600	12390	12390	12390	12390	2
408	20241206	144400	644204820	12390	12440	12440	12390	23
409	20241206	144300	643919350	12440	12440	12440	12440	11
410	20241206	144200	643782510	12440	12440	12440	12440	0
411	20241206	144100	643782510	12440	12440	12440	12440	0
412	20241206	144000	643782510	12440	12440	12440	12440	0
413	20241206	143900	643782510	12440	12440	12440	12440	0
414	20241206	143800	643782510	12440	12440	12440	12440	1
415	20241206	143700	643770070	12460	12460	12460	12460	0
416	20241206	143600	643770070	12460	12460	12460	12460	0
417	20241206	143500	643770070	12460	12460	12460	12460	100
418	20241206	143400	642524070	12460	12460	12460	12460	0
419	20241206	143300	642524070	12460	12460	12460	12460	0
420	20241206	143200	642524070	12460	12390	12460	12360	2815
421	20241206	143100	607452410	12390	12390	12390	12390	0
422	20241206	143000	607452410	12390	12390	12390	12390	0
423	20241206	142900	607452410	12390	12390	12390	12390	0
424	20241206	142800	607452410	12390	12390	12390	12390	1
425	20241206	142700	607440020	12390	12390	12390	12390	25
426	20241206	142600	607130270	12390	12390	12390	12390	0
427	20241206	142500	607130270	12390	12390	12390	12390	51
428	20241206	142400	606498380	12390	12350	12390	12350	282
429	20241206	142300	603014960	12350	12350	12350	12350	0
430	20241206	142200	603014960	12350	12350	12350	12350	46
431	20241206	142100	602446860	12300	12300	12300	12300	0
432	20241206	142000	602446860	12300	12310	12310	12300	100
433	20241206	141900	601216830	12300	12300	12300	12300	0
434	20241206	141800	601216830	12300	12300	12300	12300	0
435	20241206	141700	601216830	12300	12300	12300	12300	0
436	20241206	141600	601216830	12300	12300	12300	12300	209
437	20241206	141500	598646130	12300	12300	12300	12300	100
438	20241206	141400	597416130	12350	12350	12350	12350	0
439	20241206	141300	597416130	12350	12350	12350	12350	10
440	20241206	141200	597292630	12300	12300	12300	12300	11
441	20241206	141100	597157330	12300	12300	12300	12300	8
442	20241206	141000	597058930	12300	12300	12300	12300	0
443	20241206	140900	597058930	12300	12310	12310	12300	8
444	20241206	140800	596960520	12300	12300	12300	12300	0
445	20241206	140700	596960520	12300	12300	12300	12300	0
446	20241206	140600	596960520	12300	12300	12300	12300	0
447	20241206	140500	596960520	12300	12300	12300	12300	0
448	20241206	140400	596960520	12300	12300	12300	12300	0
449	20241206	140300	596960520	12300	12300	12300	12300	0
450	20241206	140200	596960520	12300	12300	12300	12300	0
451	20241206	140100	596960520	12300	12300	12300	12300	0
452	20241206	140000	596960520	12300	12300	12300	12300	3
453	20241206	135900	596923620	12300	12300	12300	12300	10
454	20241206	135800	596800620	12300	12340	12340	12300	20
455	20241206	135700	596554440	12350	12350	12350	12350	2
456	20241206	135600	596529740	12350	12350	12350	12350	0
457	20241206	135500	596529740	12350	12350	12350	12350	0
458	20241206	135400	596529740	12350	12350	12350	12350	0
459	20241206	135300	596529740	12350	12350	12350	12350	23
460	20241206	135200	596245690	12330	12330	12330	12330	22
461	20241206	135100	595974430	12350	12350	12350	12350	11
462	20241206	135000	595838580	12290	12290	12290	12290	0
463	20241206	134900	595838580	12290	12290	12290	12290	71
464	20241206	134800	594965990	12300	12300	12300	12290	24
465	20241206	134700	594670970	12300	12300	12300	12290	134
466	20241206	134600	593022880	12300	12300	12300	12300	2
467	20241206	134500	592998280	12300	12300	12300	12300	0
468	20241206	134400	592998280	12300	12300	12300	12300	0
469	20241206	134300	592998280	12300	12300	12300	12300	0
470	20241206	134200	592998280	12300	12300	12300	12300	1
471	20241206	134100	592985980	12310	12310	12310	12310	2
472	20241206	134000	592961360	12290	12290	12290	12290	0
473	20241206	133900	592961360	12290	12290	12290	12290	0
474	20241206	133800	592961360	12290	12290	12290	12290	0
475	20241206	133700	592961360	12290	12290	12290	12290	0
476	20241206	133600	592961360	12290	12310	12310	12290	34
477	20241206	133500	592542900	12290	12290	12290	12290	0
478	20241206	133400	592542900	12290	12290	12290	12290	0
479	20241206	133300	592542900	12290	12290	12290	12290	0
480	20241206	133200	592542900	12290	12290	12290	12290	7
481	20241206	133100	592456870	12300	12300	12300	12300	0
482	20241206	133000	592456870	12300	12300	12300	12300	0
483	20241206	132900	592456870	12300	12300	12300	12300	5
484	20241206	132800	592395370	12270	12310	12310	12270	257
485	20241206	132700	589235530	12340	12340	12340	12340	0
486	20241206	132600	589235530	12340	12320	12340	12320	7
487	20241206	132500	589149170	12340	12340	12340	12340	0
488	20241206	132400	589149170	12340	12310	12340	12310	3
489	20241206	132300	589112210	12350	12350	12350	12350	0
490	20241206	132200	589112210	12350	12350	12350	12350	0
491	20241206	132100	589112210	12350	12350	12350	12350	10
492	20241206	132000	588988710	12300	12300	12300	12300	0
493	20241206	131900	588988710	12300	12300	12300	12300	0
494	20241206	131800	588988710	12300	12300	12300	12300	0
495	20241206	131700	588988710	12300	12300	12300	12300	0
496	20241206	131600	588988710	12300	12300	12300	12300	0
497	20241206	131500	588988710	12300	12300	12300	12300	30
498	20241206	131400	588619710	12300	12300	12300	12300	7
499	20241206	131300	588533610	12300	12300	12300	12300	0
500	20241206	131200	588533610	12300	12300	12300	12300	35
501	20241206	131100	588103110	12300	12300	12300	12300	264
502	20241206	131000	584855910	12300	12300	12310	12300	102
503	20241206	130900	583600960	12300	12320	12320	12300	148
504	20241206	130800	581779120	12310	12310	12310	12310	0
505	20241206	130700	581779120	12310	12310	12310	12310	0
506	20241206	130600	581779120	12310	12310	12310	12310	7
507	20241206	130500	581692950	12310	12310	12310	12310	1
508	20241206	130400	581680640	12300	12300	12300	12300	1
509	20241206	130300	581668340	12340	12340	12340	12340	0
510	20241206	130200	581668340	12340	12340	12340	12340	1
511	20241206	130100	581656000	12350	12350	12350	12350	0
512	20241206	130000	581656000	12350	12350	12350	12350	0
513	20241206	125900	581656000	12350	12350	12350	12350	10
514	20241206	125800	581532500	12340	12340	12340	12340	1
515	20241206	125700	581520160	12340	12350	12350	12340	107
516	20241206	125600	580199320	12350	12350	12350	12350	0
517	20241206	125500	580199320	12350	12360	12360	12350	8
518	20241206	125400	580100490	12350	12350	12350	12350	0
519	20241206	125300	580100490	12350	12350	12350	12350	0
520	20241206	125200	580100490	12350	12350	12350	12350	0
521	20241206	125100	580100490	12350	12350	12350	12350	0
522	20241206	125000	580100490	12350	12350	12350	12350	0
523	20241206	124900	580100490	12350	12350	12350	12350	0
524	20241206	124800	580100490	12350	12350	12350	12350	0
525	20241206	124700	580100490	12350	12350	12350	12350	122
526	20241206	124600	578593790	12350	12350	12350	12350	12
527	20241206	124500	578445590	12350	12350	12350	12350	0
528	20241206	124400	578445590	12350	12350	12350	12350	1
529	20241206	124300	578433240	12380	12380	12380	12380	113
530	20241206	124200	577034300	12380	12380	12380	12380	0
531	20241206	124100	577034300	12380	12380	12380	12380	0
532	20241206	124000	577034300	12380	12400	12400	12380	71
533	20241206	123900	576154000	12400	12440	12440	12400	20
534	20241206	123800	575905680	12400	12400	12400	12400	41
535	20241206	123700	575397280	12400	12400	12400	12400	69
536	20241206	123600	574541680	12380	12380	12380	12380	20
537	20241206	123500	574294080	12400	12400	12400	12400	0
538	20241206	123400	574294080	12400	12400	12400	12400	1
539	20241206	123300	574281680	12380	12380	12380	12380	0
540	20241206	123200	574281680	12380	12380	12380	12380	0
541	20241206	123100	574281680	12380	12400	12400	12380	12
542	20241206	123000	574132920	12380	12390	12400	12380	50
543	20241206	122900	573513300	12400	12400	12400	12400	0
544	20241206	122800	573513300	12400	12400	12400	12400	0
545	20241206	122700	573513300	12400	12400	12400	12400	1
546	20241206	122600	573500900	12400	12400	12400	12400	4
547	20241206	122500	573451300	12450	12450	12450	12450	0
548	20241206	122400	573451300	12450	12450	12450	12450	0
549	20241206	122300	573451300	12450	12400	12450	12400	29
550	20241206	122200	573090840	12400	12400	12400	12400	20
551	20241206	122100	572842840	12400	12400	12400	12400	0
552	20241206	122000	572842840	12400	12400	12400	12400	1
553	20241206	121900	572830440	12380	12380	12380	12380	3
554	20241206	121800	572793300	12380	12440	12440	12380	9
555	20241206	121700	572681700	12450	12450	12450	12450	0
556	20241206	121600	572681700	12450	12450	12450	12450	0
557	20241206	121500	572681700	12450	12450	12450	12450	0
558	20241206	121400	572681700	12450	12450	12450	12450	0
559	20241206	121300	572681700	12450	12450	12450	12450	0
560	20241206	121200	572681700	12450	12450	12450	12450	0
561	20241206	121100	572681700	12450	12450	12450	12450	0
562	20241206	121000	572681700	12450	12450	12450	12450	80
563	20241206	120900	571685700	12380	12380	12380	12380	3
564	20241206	120800	571648560	12450	12450	12450	12450	1
565	20241206	120700	571636110	12460	12460	12460	12460	10
566	20241206	120600	571511510	12380	12380	12380	12380	1
567	20241206	120500	571499130	12460	12460	12460	12460	0
568	20241206	120400	571499130	12460	12460	12460	12460	0
569	20241206	120300	571499130	12460	12460	12460	12460	4
570	20241206	120200	571449290	12460	12450	12460	12450	10
571	20241206	120100	571324700	12380	12390	12390	12380	10
572	20241206	120000	571200820	12390	12460	12460	12390	4
573	20241206	115900	571151050	12460	12390	12460	12390	23
574	20241206	115800	570864680	12390	12460	12460	12380	23
575	20241206	115700	570578330	12380	12390	12390	12380	37
576	20241206	115600	570119910	12390	12470	12470	12390	114
577	20241206	115500	568703450	12470	12470	12470	12470	500
578	20241206	115400	562468450	12470	12470	12470	12470	0
579	20241206	115300	562468450	12470	12470	12470	12470	0
580	20241206	115200	562468450	12470	12470	12470	12470	0
581	20241206	115100	562468450	12470	12470	12470	12470	0
582	20241206	115000	562468450	12470	12400	12480	12380	131
583	20241206	114900	560842790	12400	12420	12420	12400	27
584	20241206	114800	560507750	12410	12410	12410	12410	0
585	20241206	114700	560507750	12410	12410	12410	12410	0
586	20241206	114600	560507750	12410	12410	12410	12410	0
587	20241206	114500	560507750	12410	12410	12410	12410	13
588	20241206	114400	560346420	12410	12410	12480	12410	44
589	20241206	114300	559799680	12480	12480	12480	12480	39
590	20241206	114200	559312960	12410	12410	12410	12410	164
591	20241206	114100	557277720	12410	12410	12410	12410	1
592	20241206	114000	557265310	12410	12440	12440	12410	218
593	20241206	113900	554558660	12480	12480	12480	12480	0
594	20241206	113800	554558660	12480	12480	12480	12480	1
595	20241206	113700	554546180	12480	12480	12480	12480	51
596	20241206	113600	553909700	12480	12480	12480	12480	12
597	20241206	113500	553759940	12480	12480	12480	12480	20
598	20241206	113400	553510340	12480	12480	12480	12480	100
599	20241206	113300	552262340	12450	12450	12450	12450	108
600	20241206	113200	550917740	12450	12440	12450	12440	100
601	20241206	113100	549673320	12440	12400	12440	12400	106
602	20241206	113000	548354720	12400	12420	12420	12400	12
603	20241206	112900	548205700	12430	12430	12430	12430	51
604	20241206	112800	547571770	12430	12410	12430	12410	642
605	20241206	112700	539597160	12410	12410	12410	12410	100
606	20241206	112600	538356160	12420	12420	12420	12420	0
607	20241206	112500	538356160	12420	12420	12420	12420	1
608	20241206	112400	538343740	12420	12420	12420	12420	1
609	20241206	112300	538331320	12420	12420	12420	12420	6
610	20241206	112200	538256800	12420	12360	12420	12360	203
611	20241206	112100	535740720	12340	12330	12340	12330	505
612	20241206	112000	529510290	12340	12340	12340	12340	0
613	20241206	111900	529510290	12340	12340	12340	12340	100
614	20241206	111800	528276290	12300	12280	12300	12280	150
615	20241206	111700	526433490	12200	12200	12200	12200	0
616	20241206	111600	526433490	12200	12200	12200	12200	0
617	20241206	111500	526433490	12200	12200	12200	12200	1
618	20241206	111400	526421290	12170	12170	12170	12170	0
619	20241206	111300	526421290	12170	12300	12300	12170	381
620	20241206	111200	521755820	12330	12330	12330	12330	12
621	20241206	111100	521607860	12340	12340	12340	12340	0
622	20241206	111000	521607860	12340	12320	12340	12320	50
623	20241206	110900	520991150	12330	12330	12330	12330	0
624	20241206	110800	520991150	12330	12300	12330	12300	7
625	20241206	110700	520904890	12330	12270	12330	12270	305
626	20241206	110600	517152630	12270	12270	12270	12270	10
627	20241206	110500	517029930	12320	12320	12320	12320	0
628	20241206	110400	517029930	12320	12170	12320	12170	31
629	20241206	110300	516650200	12170	12170	12170	12170	61
630	20241206	110200	515907830	12170	12100	12170	12100	452
631	20241206	110100	510428330	12100	12120	12120	12100	180
632	20241206	110000	508250140	12240	12240	12240	12240	59
633	20241206	105900	507527980	12240	12240	12240	12240	50
634	20241206	105800	506915980	12230	12230	12230	12200	7
635	20241206	105700	506830420	12230	12210	12230	12210	5
636	20241206	105600	506769330	12230	12230	12230	12230	20
637	20241206	105500	506524730	12230	12230	12230	12230	0
638	20241206	105400	506524730	12230	12110	12230	12100	193
639	20241206	105300	504189250	12100	12100	12100	12100	6
640	20241206	105200	504116650	12090	12120	12120	12090	330
641	20241206	105100	500124210	12120	12200	12200	12120	227
642	20241206	105000	497369940	12250	12250	12250	12250	1
643	20241206	104900	497357690	12180	12180	12180	12180	94
644	20241206	104800	496212770	12180	12180	12180	12180	7
645	20241206	104700	496127510	12180	12180	12180	12170	3
646	20241206	104600	496090980	12180	12150	12180	12150	2
647	20241206	104500	496066650	12150	12180	12190	12150	199
648	20241206	104400	493647010	12180	12220	12220	12180	613
649	20241206	104300	486170090	12220	12220	12220	12220	0
650	20241206	104200	486170090	12220	12220	12220	12220	0
651	20241206	104100	486170090	12220	12260	12260	12220	45
652	20241206	104000	485619140	12260	12260	12260	12260	0
653	20241206	103900	485619140	12260	12350	12350	12260	510
654	20241206	103800	479321540	12260	12270	12270	12260	2
655	20241206	103700	479297010	12260	12260	12260	12260	5
656	20241206	103600	479235710	12260	12260	12260	12260	0
657	20241206	103500	479235710	12260	12210	12260	12210	210
658	20241206	103400	476665560	12250	12250	12250	12250	0
659	20241206	103300	476665560	12250	12150	12250	12130	52
660	20241206	103200	476034330	12150	12140	12150	12140	75
661	20241206	103100	475123820	12130	12130	12130	12130	42
662	20241206	103000	474614360	12340	12310	12340	12100	2727
663	20241206	102900	441458630	12350	12350	12350	12350	1
664	20241206	102800	441446280	12300	12300	12300	12300	0
665	20241206	102700	441446280	12300	12300	12300	12300	8
666	20241206	102600	441347880	12300	12300	12300	12300	30
667	20241206	102500	440978880	12300	12320	12320	12300	505
668	20241206	102400	434762150	12310	12310	12310	12310	0
669	20241206	102300	434762150	12310	12350	12350	12310	170
670	20241206	102200	432664680	12350	12350	12350	12350	0
671	20241206	102100	432664680	12350	12360	12360	12350	99
672	20241206	102000	431441940	12420	12400	12420	12400	51
673	20241206	101900	430809520	12430	12430	12430	12430	6
674	20241206	101800	430734940	12420	12430	12430	12420	9
675	20241206	101700	430623080	12430	12430	12430	12430	10
676	20241206	101600	430498780	12350	12340	12350	12340	107
677	20241206	101500	429178390	12350	12350	12350	12350	100
678	20241206	101400	427943390	12340	12400	12400	12340	114
679	20241206	101300	426536500	12400	12440	12440	12400	86
680	20241206	101200	425469980	12440	12440	12440	12440	0
681	20241206	101100	425469980	12440	12440	12440	12440	3
682	20241206	101000	425432660	12440	12440	12440	12440	2
683	20241206	100900	425407780	12440	12420	12440	12420	130
684	20241206	100800	423792860	12400	12420	12420	12400	8
685	20241206	100700	423693570	12420	12340	12420	12340	15
686	20241206	100600	423508230	12340	12350	12350	12340	101
687	20241206	100500	422260900	12350	12340	12350	12340	66
688	20241206	100400	421446450	12340	12340	12340	12340	12
689	20241206	100300	421298370	12350	12350	12350	12350	33
690	20241206	100200	420890820	12430	12430	12430	12430	0
691	20241206	100100	420890820	12430	12430	12430	12430	0
692	20241206	100000	420890820	12430	12430	12430	12430	96
693	20241206	095900	419697540	12350	12350	12350	12350	0
694	20241206	095800	419697540	12350	12340	12350	12340	733
695	20241206	095700	410648220	12340	12340	12340	12340	0
696	20241206	095600	410648220	12340	12340	12340	12340	5
697	20241206	095500	410586520	12300	12300	12300	12300	200
698	20241206	095400	408126520	12300	12300	12300	12300	0
699	20241206	095300	408126520	12300	12300	12300	12300	302
700	20241206	095200	404411920	12300	12310	12310	12300	191
701	20241206	095100	402062040	12310	12380	12390	12310	122
702	20241206	095000	400552180	12380	12380	12380	12380	10
703	20241206	094900	400428380	12300	12300	12300	12300	200
704	20241206	094800	397968380	12430	12430	12430	12430	3
705	20241206	094700	397931090	12500	12330	12500	12330	236
706	20241206	094600	394991480	12330	12270	12330	12270	677
707	20241206	094500	386672310	12180	12180	12180	12080	2871
708	20241206	094400	351719680	12180	12110	12180	12110	111
709	20241206	094300	350374700	12180	12180	12180	12180	10
710	20241206	094200	350252900	12100	12150	12150	12100	296
711	20241206	094100	346663650	12140	12150	12150	12140	600
712	20241206	094000	339379580	12140	12180	12180	12140	899
713	20241206	093900	328444180	12160	12190	12190	12160	173
714	20241206	093800	326338860	12190	12250	12250	12190	1044
715	20241206	093700	313594680	12240	12270	12270	12240	282
716	20241206	093600	310134680	12270	12270	12270	12250	399
717	20241206	093500	305239220	12300	12300	12300	12300	203
718	20241206	093400	302742320	12310	12310	12310	12310	3
719	20241206	093300	302705390	12310	12310	12310	12310	10
720	20241206	093200	302582290	12320	12280	12320	12150	490
721	20241206	093100	296583150	12260	12290	12290	12260	118
722	20241206	093000	295134070	12290	12310	12320	12290	130
723	20241206	092900	293533240	12340	12340	12340	12340	80
724	20241206	092800	292546040	12310	12310	12310	12310	54
725	20241206	092700	291881300	12310	12360	12360	12300	3169
726	20241206	092600	252828760	12360	12360	12360	12360	0
727	20241206	092500	252828760	12360	12360	12360	12360	7
728	20241206	092400	252742240	12350	12350	12350	12350	35
729	20241206	092300	252309990	12350	12370	12380	12350	201
730	20241206	092200	249822640	12340	12340	12340	12340	53
731	20241206	092100	249168620	12340	12390	12390	12340	2444
732	20241206	092000	218991090	12350	12350	12350	12350	0
733	20241206	091900	218991090	12350	12370	12390	12350	701
734	20241206	091800	210333530	12350	12370	12370	12350	55
735	20241206	091700	209653870	12350	12390	12390	12350	2806
736	20241206	091600	174976080	12390	12390	12390	12390	500
737	20241206	091500	168781080	12390	12440	12440	12390	152
738	20241206	091400	166894170	12440	12440	12440	12440	0
739	20241206	091300	166894170	12440	12450	12450	12440	88
740	20241206	091200	165798820	12450	12530	12530	12400	3134
741	20241206	091100	126756200	12600	12600	12600	12530	2721
742	20241206	091000	92553930	12600	12600	12600	12600	24
743	20241206	090900	92251530	12600	12600	12600	12600	16
744	20241206	090800	92049930	12590	12590	12590	12590	5
745	20241206	090700	91986980	12590	12570	12590	12570	51
746	20241206	090600	91344910	12570	12630	12630	12570	68
747	20241206	090500	90490090	12660	12660	12660	12660	7
748	20241206	090400	90401470	12660	12660	12680	12560	5756
749	20241206	090300	17984250	12660	12640	12660	12580	551
750	20241206	090200	11018400	12590	12580	12590	12580	21
751	20241206	090100	10754030	12560	12560	12560	12540	452
752	20241206	090000	5081350	12540	12560	12560	12530	405