KissMeData/336370/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211400	813358550	8910	8910	8910	8910	7075
3	20241213	211300	813358550	8910	8910	8910	8910	0
4	20241213	211200	813358550	8910	8910	8910	8910	0
5	20241213	211100	813358550	8910	8910	8910	8910	0
6	20241213	211000	813358550	8910	8910	8910	8910	0
7	20241213	210900	813358550	8910	8910	8910	8910	0
8	20241213	210800	813358550	8910	8910	8910	8910	0
9	20241213	210700	813358550	8910	8910	8910	8910	0
10	20241213	210600	813358550	8910	8910	8910	8910	0
11	20241213	210500	813358550	8910	8910	8910	8910	0
12	20241213	210400	813358550	8910	8910	8910	8910	0
13	20241213	210300	813358550	8910	8910	8910	8910	0
14	20241213	210200	813358550	8910	8910	8910	8910	0
15	20241213	210100	813358550	8910	8910	8910	8910	0
16	20241213	210000	813358550	8910	8910	8910	8910	0
17	20241213	205900	813358550	8910	8910	8910	8910	0
18	20241213	205800	813358550	8910	8910	8910	8910	0
19	20241213	205700	813358550	8910	8910	8910	8910	0
20	20241213	205600	813358550	8910	8910	8910	8910	0
21	20241213	205500	813358550	8910	8910	8910	8910	0
22	20241213	205400	813358550	8910	8910	8910	8910	0
23	20241213	205300	813358550	8910	8910	8910	8910	0
24	20241213	205200	813358550	8910	8910	8910	8910	0
25	20241213	205100	813358550	8910	8910	8910	8910	0
26	20241213	205000	813358550	8910	8910	8910	8910	0
27	20241213	204900	813358550	8910	8910	8910	8910	0
28	20241213	204800	813358550	8910	8910	8910	8910	0
29	20241213	204700	813358550	8910	8910	8910	8910	0
30	20241213	204600	813358550	8910	8910	8910	8910	0
31	20241213	204500	813358550	8910	8910	8910	8910	0
32	20241213	204400	813358550	8910	8910	8910	8910	7075
33	20241213	204300	813358550	8910	8910	8910	8910	0
34	20241213	204200	813358550	8910	8910	8910	8910	0
35	20241213	204100	813358550	8910	8910	8910	8910	0
36	20241213	204000	813358550	8910	8910	8910	8910	0
37	20241213	203900	813358550	8910	8910	8910	8910	0
38	20241213	203800	813358550	8910	8910	8910	8910	0
39	20241213	203700	813358550	8910	8910	8910	8910	0
40	20241213	203600	813358550	8910	8910	8910	8910	0
41	20241213	203500	813358550	8910	8910	8910	8910	0
42	20241213	203400	813358550	8910	8910	8910	8910	0
43	20241213	203300	813358550	8910	8910	8910	8910	0
44	20241213	203200	813358550	8910	8910	8910	8910	0
45	20241213	203100	813358550	8910	8910	8910	8910	0
46	20241213	203000	813358550	8910	8910	8910	8910	0
47	20241213	202900	813358550	8910	8910	8910	8910	0
48	20241213	202800	813358550	8910	8910	8910	8910	0
49	20241213	202700	813358550	8910	8910	8910	8910	0
50	20241213	202600	813358550	8910	8910	8910	8910	0
51	20241213	202500	813358550	8910	8910	8910	8910	0
52	20241213	202400	813358550	8910	8910	8910	8910	0
53	20241213	202300	813358550	8910	8910	8910	8910	0
54	20241213	202200	813358550	8910	8910	8910	8910	0
55	20241213	202100	813358550	8910	8910	8910	8910	0
56	20241213	202000	813358550	8910	8910	8910	8910	0
57	20241213	201900	813358550	8910	8910	8910	8910	0
58	20241213	201800	813358550	8910	8910	8910	8910	0
59	20241213	201700	813358550	8910	8910	8910	8910	0
60	20241213	201600	813358550	8910	8910	8910	8910	0
61	20241213	201500	813358550	8910	8910	8910	8910	0
62	20241213	201400	813358550	8910	8910	8910	8910	7075
63	20241213	201300	813358550	8910	8910	8910	8910	0
64	20241213	201200	813358550	8910	8910	8910	8910	0
65	20241213	201100	813358550	8910	8910	8910	8910	0
66	20241213	201000	813358550	8910	8910	8910	8910	0
67	20241213	200900	813358550	8910	8910	8910	8910	0
68	20241213	200800	813358550	8910	8910	8910	8910	0
69	20241213	200700	813358550	8910	8910	8910	8910	0
70	20241213	200600	813358550	8910	8910	8910	8910	0
71	20241213	200500	813358550	8910	8910	8910	8910	0
72	20241213	200400	813358550	8910	8910	8910	8910	0
73	20241213	200300	813358550	8910	8910	8910	8910	0
74	20241213	200200	813358550	8910	8910	8910	8910	0
75	20241213	200100	813358550	8910	8910	8910	8910	0
76	20241213	200000	813358550	8910	8910	8910	8910	0
77	20241213	195900	813358550	8910	8910	8910	8910	0
78	20241213	195800	813358550	8910	8910	8910	8910	0
79	20241213	195700	813358550	8910	8910	8910	8910	0
80	20241213	195600	813358550	8910	8910	8910	8910	0
81	20241213	195500	813358550	8910	8910	8910	8910	0
82	20241213	195400	813358550	8910	8910	8910	8910	0
83	20241213	195300	813358550	8910	8910	8910	8910	0
84	20241213	195200	813358550	8910	8910	8910	8910	0
85	20241213	195100	813358550	8910	8910	8910	8910	0
86	20241213	195000	813358550	8910	8910	8910	8910	0
87	20241213	194900	813358550	8910	8910	8910	8910	0
88	20241213	194800	813358550	8910	8910	8910	8910	0
89	20241213	194700	813358550	8910	8910	8910	8910	0
90	20241213	194600	813358550	8910	8910	8910	8910	0
91	20241213	194500	813358550	8910	8910	8910	8910	0
92	20241213	194400	813358550	8910	8910	8910	8910	7075
93	20241213	194300	813358550	8910	8910	8910	8910	0
94	20241213	194200	813358550	8910	8910	8910	8910	0
95	20241213	194100	813358550	8910	8910	8910	8910	0
96	20241213	194000	813358550	8910	8910	8910	8910	0
97	20241213	193900	813358550	8910	8910	8910	8910	0
98	20241213	193800	813358550	8910	8910	8910	8910	0
99	20241213	193700	813358550	8910	8910	8910	8910	0
100	20241213	193600	813358550	8910	8910	8910	8910	0
101	20241213	193500	813358550	8910	8910	8910	8910	0
102	20241213	193400	813358550	8910	8910	8910	8910	0
103	20241213	193300	813358550	8910	8910	8910	8910	0
104	20241213	193200	813358550	8910	8910	8910	8910	0
105	20241213	193100	813358550	8910	8910	8910	8910	0
106	20241213	193000	813358550	8910	8910	8910	8910	0
107	20241213	192900	813358550	8910	8910	8910	8910	0
108	20241213	192800	813358550	8910	8910	8910	8910	0
109	20241213	192700	813358550	8910	8910	8910	8910	0
110	20241213	192600	813358550	8910	8910	8910	8910	0
111	20241213	192500	813358550	8910	8910	8910	8910	0
112	20241213	192400	813358550	8910	8910	8910	8910	0
113	20241213	192300	813358550	8910	8910	8910	8910	0
114	20241213	192200	813358550	8910	8910	8910	8910	0
115	20241213	192100	813358550	8910	8910	8910	8910	0
116	20241213	192000	813358550	8910	8910	8910	8910	0
117	20241213	191900	813358550	8910	8910	8910	8910	0
118	20241213	191800	813358550	8910	8910	8910	8910	0
119	20241213	191700	813358550	8910	8910	8910	8910	0
120	20241213	191600	813358550	8910	8910	8910	8910	0
121	20241213	191500	813358550	8910	8910	8910	8910	0
122	20241213	191400	813358550	8910	8910	8910	8910	7075
123	20241213	191300	813358550	8910	8910	8910	8910	0
124	20241213	191200	813358550	8910	8910	8910	8910	0
125	20241213	191100	813358550	8910	8910	8910	8910	0
126	20241213	191000	813358550	8910	8910	8910	8910	0
127	20241213	190900	813358550	8910	8910	8910	8910	0
128	20241213	190800	813358550	8910	8910	8910	8910	0
129	20241213	190700	813358550	8910	8910	8910	8910	0
130	20241213	190600	813358550	8910	8910	8910	8910	0
131	20241213	190500	813358550	8910	8910	8910	8910	0
132	20241213	190400	813358550	8910	8910	8910	8910	0
133	20241213	190300	813358550	8910	8910	8910	8910	0
134	20241213	190200	813358550	8910	8910	8910	8910	0
135	20241213	190100	813358550	8910	8910	8910	8910	0
136	20241213	190000	813358550	8910	8910	8910	8910	0
137	20241213	185900	813358550	8910	8910	8910	8910	0
138	20241213	185800	813358550	8910	8910	8910	8910	0
139	20241213	185700	813358550	8910	8910	8910	8910	0
140	20241213	185600	813358550	8910	8910	8910	8910	0
141	20241213	185500	813358550	8910	8910	8910	8910	0
142	20241213	185400	813358550	8910	8910	8910	8910	0
143	20241213	185300	813358550	8910	8910	8910	8910	0
144	20241213	185200	813358550	8910	8910	8910	8910	0
145	20241213	185100	813358550	8910	8910	8910	8910	0
146	20241213	185000	813358550	8910	8910	8910	8910	0
147	20241213	184900	813358550	8910	8910	8910	8910	0
148	20241213	184800	813358550	8910	8910	8910	8910	0
149	20241213	184700	813358550	8910	8910	8910	8910	0
150	20241213	184600	813358550	8910	8910	8910	8910	0
151	20241213	184500	813358550	8910	8910	8910	8910	0
152	20241213	184400	813358550	8910	8910	8910	8910	7075
153	20241213	184300	813358550	8910	8910	8910	8910	0
154	20241213	184200	813358550	8910	8910	8910	8910	0
155	20241213	184100	813358550	8910	8910	8910	8910	0
156	20241213	184000	813358550	8910	8910	8910	8910	0
157	20241213	183900	813358550	8910	8910	8910	8910	0
158	20241213	183800	813358550	8910	8910	8910	8910	0
159	20241213	183700	813358550	8910	8910	8910	8910	0
160	20241213	183600	813358550	8910	8910	8910	8910	0
161	20241213	183500	813358550	8910	8910	8910	8910	0
162	20241213	183400	813358550	8910	8910	8910	8910	0
163	20241213	183300	813358550	8910	8910	8910	8910	0
164	20241213	183200	813358550	8910	8910	8910	8910	0
165	20241213	183100	813358550	8910	8910	8910	8910	0
166	20241213	183000	813358550	8910	8910	8910	8910	0
167	20241213	182900	813358550	8910	8910	8910	8910	0
168	20241213	182800	813358550	8910	8910	8910	8910	0
169	20241213	182700	813358550	8910	8910	8910	8910	0
170	20241213	182600	813358550	8910	8910	8910	8910	0
171	20241213	182500	813358550	8910	8910	8910	8910	0
172	20241213	182400	813358550	8910	8910	8910	8910	0
173	20241213	182300	813358550	8910	8910	8910	8910	0
174	20241213	182200	813358550	8910	8910	8910	8910	0
175	20241213	182100	813358550	8910	8910	8910	8910	0
176	20241213	182000	813358550	8910	8910	8910	8910	0
177	20241213	181900	813358550	8910	8910	8910	8910	0
178	20241213	181800	813358550	8910	8910	8910	8910	0
179	20241213	181700	813358550	8910	8910	8910	8910	0
180	20241213	181600	813358550	8910	8910	8910	8910	0
181	20241213	181500	813358550	8910	8910	8910	8910	0
182	20241213	181400	813358550	8910	8910	8910	8910	7075
183	20241213	181300	813358550	8910	8910	8910	8910	0
184	20241213	181200	813358550	8910	8910	8910	8910	0
185	20241213	181100	813358550	8910	8910	8910	8910	0
186	20241213	181000	813358550	8910	8910	8910	8910	0
187	20241213	180900	813358550	8910	8910	8910	8910	0
188	20241213	180800	813358550	8910	8910	8910	8910	0
189	20241213	180700	813358550	8910	8910	8910	8910	0
190	20241213	180600	813358550	8910	8910	8910	8910	0
191	20241213	180500	813358550	8910	8910	8910	8910	0
192	20241213	180400	813358550	8910	8910	8910	8910	0
193	20241213	180300	813358550	8910	8910	8910	8910	0
194	20241213	180200	813358550	8910	8910	8910	8910	0
195	20241213	180100	813358550	8910	8910	8910	8910	0
196	20241213	180000	813358550	8910	8910	8910	8910	0
197	20241213	175900	813358550	8910	8910	8910	8910	0
198	20241213	175800	813358550	8910	8910	8910	8910	0
199	20241213	175700	813358550	8910	8910	8910	8910	0
200	20241213	175600	813358550	8910	8910	8910	8910	0
201	20241213	175500	813358550	8910	8910	8910	8910	0
202	20241213	175400	813358550	8910	8910	8910	8910	0
203	20241213	175300	813358550	8910	8910	8910	8910	0
204	20241213	175200	813358550	8910	8910	8910	8910	0
205	20241213	175100	813358550	8910	8910	8910	8910	0
206	20241213	175000	813358550	8910	8910	8910	8910	0
207	20241213	174900	813358550	8910	8910	8910	8910	0
208	20241213	174800	813358550	8910	8910	8910	8910	0
209	20241213	174700	813358550	8910	8910	8910	8910	0
210	20241213	174600	813358550	8910	8910	8910	8910	0
211	20241213	174500	813358550	8910	8910	8910	8910	0
212	20241213	174400	813358550	8910	8910	8910	8910	7075
213	20241213	174300	813358550	8910	8910	8910	8910	0
214	20241213	174200	813358550	8910	8910	8910	8910	0
215	20241213	174100	813358550	8910	8910	8910	8910	0
216	20241213	174000	813358550	8910	8910	8910	8910	0
217	20241213	173900	813358550	8910	8910	8910	8910	0
218	20241213	173800	813358550	8910	8910	8910	8910	0
219	20241213	173700	813358550	8910	8910	8910	8910	0
220	20241213	173600	813358550	8910	8910	8910	8910	0
221	20241213	173500	813358550	8910	8910	8910	8910	0
222	20241213	173400	813358550	8910	8910	8910	8910	0
223	20241213	173300	813358550	8910	8910	8910	8910	0
224	20241213	173200	813358550	8910	8910	8910	8910	0
225	20241213	173100	813358550	8910	8910	8910	8910	0
226	20241213	173000	813358550	8910	8910	8910	8910	0
227	20241213	172900	813358550	8910	8910	8910	8910	0
228	20241213	172800	813358550	8910	8910	8910	8910	0
229	20241213	172700	813358550	8910	8910	8910	8910	0
230	20241213	172600	813358550	8910	8910	8910	8910	0
231	20241213	172500	813358550	8910	8910	8910	8910	0
232	20241213	172400	813358550	8910	8910	8910	8910	0
233	20241213	172300	813358550	8910	8910	8910	8910	0
234	20241213	172200	813358550	8910	8910	8910	8910	0
235	20241213	172100	813358550	8910	8910	8910	8910	0
236	20241213	172000	813358550	8910	8910	8910	8910	0
237	20241213	171900	813358550	8910	8910	8910	8910	0
238	20241213	171800	813358550	8910	8910	8910	8910	0
239	20241213	171700	813358550	8910	8910	8910	8910	0
240	20241213	171600	813358550	8910	8910	8910	8910	0
241	20241213	171500	813358550	8910	8910	8910	8910	0
242	20241213	171400	813358550	8910	8910	8910	8910	7075
243	20241213	171300	813358550	8910	8910	8910	8910	0
244	20241213	171200	813358550	8910	8910	8910	8910	0
245	20241213	171100	813358550	8910	8910	8910	8910	0
246	20241213	171000	813358550	8910	8910	8910	8910	0
247	20241213	170900	813358550	8910	8910	8910	8910	0
248	20241213	170800	813358550	8910	8910	8910	8910	0
249	20241213	170700	813358550	8910	8910	8910	8910	0
250	20241213	170600	813358550	8910	8910	8910	8910	0
251	20241213	170500	813358550	8910	8910	8910	8910	0
252	20241213	170400	813358550	8910	8910	8910	8910	0
253	20241213	170300	813358550	8910	8910	8910	8910	0
254	20241213	170200	813358550	8910	8910	8910	8910	0
255	20241213	170100	813358550	8910	8910	8910	8910	0
256	20241213	170000	813358550	8910	8910	8910	8910	0
257	20241213	165900	813358550	8910	8910	8910	8910	0
258	20241213	165800	813358550	8910	8910	8910	8910	0
259	20241213	165700	813358550	8910	8910	8910	8910	0
260	20241213	165600	813358550	8910	8910	8910	8910	0
261	20241213	165500	813358550	8910	8910	8910	8910	0
262	20241213	165400	813358550	8910	8910	8910	8910	0
263	20241213	165300	813358550	8910	8910	8910	8910	0
264	20241213	165200	813358550	8910	8910	8910	8910	0
265	20241213	165100	813358550	8910	8910	8910	8910	0
266	20241213	165000	813358550	8910	8910	8910	8910	0
267	20241213	164900	813358550	8910	8910	8910	8910	0
268	20241213	164800	813358550	8910	8910	8910	8910	0
269	20241213	164700	813358550	8910	8910	8910	8910	0
270	20241213	164600	813358550	8910	8910	8910	8910	0
271	20241213	164500	813358550	8910	8910	8910	8910	0
272	20241213	164400	813358550	8910	8910	8910	8910	7075
273	20241213	164300	813358550	8910	8910	8910	8910	0
274	20241213	164200	813358550	8910	8910	8910	8910	0
275	20241213	164100	813358550	8910	8910	8910	8910	0
276	20241213	164000	813358550	8910	8910	8910	8910	0
277	20241213	163900	813358550	8910	8910	8910	8910	0
278	20241213	163800	813358550	8910	8910	8910	8910	0
279	20241213	163700	813358550	8910	8910	8910	8910	0
280	20241213	163600	813358550	8910	8910	8910	8910	0
281	20241213	163500	813358550	8910	8910	8910	8910	0
282	20241213	163400	813358550	8910	8910	8910	8910	0
283	20241213	163300	813358550	8910	8910	8910	8910	0
284	20241213	163200	813358550	8910	8910	8910	8910	0
285	20241213	163100	813358550	8910	8910	8910	8910	0
286	20241213	163000	813358550	8910	8910	8910	8910	0
287	20241213	162900	813358550	8910	8910	8910	8910	0
288	20241213	162800	813358550	8910	8910	8910	8910	0
289	20241213	162700	813358550	8910	8910	8910	8910	0
290	20241213	162600	813358550	8910	8910	8910	8910	0
291	20241213	162500	813358550	8910	8910	8910	8910	0
292	20241213	162400	813358550	8910	8910	8910	8910	0
293	20241213	162300	813358550	8910	8910	8910	8910	0
294	20241213	162200	813358550	8910	8910	8910	8910	0
295	20241213	162100	813358550	8910	8910	8910	8910	0
296	20241213	162000	813358550	8910	8910	8910	8910	0
297	20241213	161900	813358550	8910	8910	8910	8910	0
298	20241213	161800	813358550	8910	8910	8910	8910	0
299	20241213	161700	813358550	8910	8910	8910	8910	0
300	20241213	161600	813358550	8910	8910	8910	8910	0
301	20241213	161500	813358550	8910	8910	8910	8910	0
302	20241213	161400	813358550	8910	8910	8910	8910	7075
303	20241213	161300	813358550	8910	8910	8910	8910	0
304	20241213	161200	813358550	8910	8910	8910	8910	0
305	20241213	161100	813358550	8910	8910	8910	8910	0
306	20241213	161000	813358550	8910	8910	8910	8910	0
307	20241213	160900	813358550	8910	8910	8910	8910	0
308	20241213	160800	813358550	8910	8910	8910	8910	0
309	20241213	160700	813358550	8910	8910	8910	8910	0
310	20241213	160600	813358550	8910	8910	8910	8910	0
311	20241213	160500	813358550	8910	8910	8910	8910	0
312	20241213	160400	813358550	8910	8910	8910	8910	0
313	20241213	160300	813358550	8910	8910	8910	8910	0
314	20241213	160200	813358550	8910	8910	8910	8910	0
315	20241213	160100	813358550	8910	8910	8910	8910	0
316	20241213	160000	813358550	8910	8910	8910	8910	0
317	20241213	155900	813358550	8910	8910	8910	8910	0
318	20241213	155800	813358550	8910	8910	8910	8910	0
319	20241213	155700	813358550	8910	8910	8910	8910	0
320	20241213	155600	813358550	8910	8910	8910	8910	0
321	20241213	155500	813358550	8910	8910	8910	8910	0
322	20241213	155400	813358550	8910	8910	8910	8910	0
323	20241213	155300	813358550	8910	8910	8910	8910	0
324	20241213	155200	813358550	8910	8910	8910	8910	0
325	20241213	155100	813358550	8910	8910	8910	8910	0
326	20241213	155000	813358550	8910	8910	8910	8910	0
327	20241213	154900	813358550	8910	8910	8910	8910	0
328	20241213	154800	813358550	8910	8910	8910	8910	0
329	20241213	154700	813358550	8910	8910	8910	8910	0
330	20241213	154600	813358550	8910	8910	8910	8910	0
331	20241213	154500	813358550	8910	8910	8910	8910	0
332	20241213	154400	813358550	8910	8910	8910	8910	7075
333	20241213	154300	813358550	8910	8910	8910	8910	0
334	20241213	154200	813358550	8910	8910	8910	8910	0
335	20241213	154100	813358550	8910	8910	8910	8910	0
336	20241213	154000	813358550	8910	8910	8910	8910	0
337	20241213	153900	813358550	8910	8910	8910	8910	0
338	20241213	153800	813358550	8910	8910	8910	8910	0
339	20241213	153700	813358550	8910	8910	8910	8910	0
340	20241213	153600	813358550	8910	8910	8910	8910	0
341	20241213	153500	813358550	8910	8910	8910	8910	0
342	20241213	153400	813358550	8910	8910	8910	8910	0
343	20241213	153300	813358550	8910	8910	8910	8910	0
344	20241213	153200	813358550	8910	8910	8910	8910	0
345	20241213	153100	813358550	8910	8910	8910	8910	0
346	20241213	153000	813358550	8910	8910	8910	8910	7075
347	20241213	152900	750320300	8880	8880	8880	8880	0
348	20241213	152800	750320300	8880	8880	8880	8880	0
349	20241213	152700	750320300	8880	8880	8880	8880	0
350	20241213	152600	750320300	8880	8880	8880	8880	0
351	20241213	152500	750320300	8880	8880	8880	8880	0
352	20241213	152400	750320300	8880	8880	8880	8880	0
353	20241213	152300	750320300	8880	8880	8880	8880	0
354	20241213	152200	750320300	8880	8880	8880	8880	0
355	20241213	152100	750320300	8880	8880	8880	8880	0
356	20241213	152000	750320300	8880	8880	8880	8880	0
357	20241213	151900	750320300	8880	8870	8880	8860	561
358	20241213	151800	745343350	8870	8860	8870	8850	35
359	20241213	151700	745033000	8860	8860	8870	8860	350
360	20241213	151600	741931990	8860	8860	8870	8860	15
361	20241213	151500	741799080	8860	8860	8870	8860	431
362	20241213	151400	737980400	8860	8840	8870	8840	82
363	20241213	151300	737253590	8840	8840	8870	8840	59
364	20241213	151200	736731160	8870	8840	8870	8840	62
365	20241213	151100	736181820	8840	8830	8860	8830	1358
366	20241213	151000	724160560	8830	8830	8840	8830	241
367	20241213	150900	722031450	8830	8830	8850	8830	25
368	20241213	150800	721810680	8850	8850	8850	8830	1408
369	20241213	150700	709353210	8850	8850	8860	8850	28
370	20241213	150600	709105360	8850	8850	8860	8850	331
371	20241213	150500	706175990	8860	8850	8860	8850	31
372	20241213	150400	705901630	8850	8850	8860	8850	202
373	20241213	150300	704113640	8860	8850	8860	8850	258
374	20241213	150200	701830060	8850	8850	8860	8850	413
375	20241213	150100	698174110	8860	8850	8860	8850	276
376	20241213	150000	695729000	8860	8850	8860	8850	412
377	20241213	145900	692079460	8850	8860	8860	8850	63
378	20241213	145800	691521390	8850	8860	8870	8850	79
379	20241213	145700	690820880	8850	8860	8860	8850	38
380	20241213	145600	690484560	8860	8880	8880	8850	87
381	20241213	145500	689712350	8880	8850	8880	8850	88
382	20241213	145400	688933010	8880	8850	8880	8850	92
383	20241213	145300	688116440	8850	8880	8880	8850	23
384	20241213	145200	687912680	8850	8850	8890	8850	318
385	20241213	145100	685094770	8850	8850	8850	8850	25
386	20241213	145000	684873520	8870	8860	8870	8850	163
387	20241213	144900	683428660	8860	8890	8890	8860	526
388	20241213	144800	678761060	8870	8870	8870	8870	14
389	20241213	144700	678636880	8870	8890	8900	8870	88
390	20241213	144600	677854840	8860	8860	8890	8860	19
391	20241213	144500	677686470	8860	8860	8890	8860	92
392	20241213	144400	676869220	8860	8860	8860	8850	62
393	20241213	144300	676319980	8860	8860	8880	8860	88
394	20241213	144200	675538880	8860	8850	8860	8850	15
395	20241213	144100	675406090	8850	8850	8890	8850	176
396	20241213	144000	673842170	8850	8850	8890	8850	374
397	20241213	143900	670529200	8850	8880	8880	8850	827
398	20241213	143800	663193480	8870	8870	8880	8870	78
399	20241213	143700	662500900	8870	8870	8870	8870	19
400	20241213	143600	662332370	8890	8890	8890	8890	76
401	20241213	143500	661656730	8870	8890	8890	8870	56
402	20241213	143400	661159990	8870	8890	8900	8870	1378
403	20241213	143300	648922290	8890	8880	8890	8880	14
404	20241213	143200	648797880	8890	8890	8890	8890	71
405	20241213	143100	648166690	8880	8900	8900	8880	73
406	20241213	143000	647517030	8900	8890	8900	8880	661
407	20241213	142900	641638130	8880	8900	8900	8880	151
408	20241213	142800	640295830	8880	8890	8890	8880	390
409	20241213	142700	636828740	8890	8880	8890	8880	222
410	20241213	142600	634856180	8880	8880	8880	8880	31
411	20241213	142500	634580900	8880	8880	8890	8880	103
412	20241213	142400	633665550	8880	8880	8880	8880	11
413	20241213	142300	633567870	8880	8880	8890	8880	76
414	20241213	142200	632892280	8890	8890	8890	8880	272
415	20241213	142100	630474210	8870	8880	8890	8870	52
416	20241213	142000	630011980	8880	8890	8890	8870	77
417	20241213	141900	629327520	8870	8880	8880	8870	434
418	20241213	141800	625473740	8880	8900	8900	8870	664
419	20241213	141700	619576000	8890	8890	8890	8890	62
420	20241213	141600	619024820	8900	8890	8900	8890	127
421	20241213	141500	617894570	8910	8910	8910	8910	3
422	20241213	141400	617867840	8910	8910	8910	8890	172
423	20241213	141300	616335340	8880	8900	8900	8880	177
424	20241213	141200	614762160	8900	8900	8900	8900	1
425	20241213	141100	614753260	8880	8880	8900	8880	75
426	20241213	141000	614085840	8880	8900	8900	8880	4
427	20241213	140900	614050260	8900	8880	8900	8880	99
428	20241213	140800	613169300	8890	8890	8890	8890	774
429	20241213	140700	606288440	8900	8890	8900	8890	72
430	20241213	140600	605647650	8900	8890	8900	8890	73
431	20241213	140500	604997990	8890	8890	8900	8890	74
432	20241213	140400	604339420	8900	8890	8900	8890	369
433	20241213	140300	601058280	8890	8890	8890	8890	5
434	20241213	140200	601013830	8890	8900	8900	8890	72
435	20241213	140100	600373040	8890	8890	8890	8890	5
436	20241213	140000	600328590	8900	8910	8910	8900	258
437	20241213	135900	598031680	8900	8900	8900	8900	5
438	20241213	135800	597987180	8900	8910	8910	8900	72
439	20241213	135700	597345670	8900	8900	8910	8900	3
440	20241213	135600	597318960	8910	8900	8910	8900	1071
441	20241213	135500	587786350	8890	8890	8910	8890	79
442	20241213	135400	587082620	8890	8890	8900	8890	2189
443	20241213	135300	567619410	8910	8910	8910	8890	74
444	20241213	135200	566960110	8890	8890	8910	8890	1496
445	20241213	135100	553645270	8890	8900	8900	8890	76
446	20241213	135000	552968920	8900	8890	8900	8890	2
447	20241213	134900	552951130	8900	8890	8900	8890	118
448	20241213	134800	551901020	8900	8900	8900	8900	541
449	20241213	134700	547086120	8890	8880	8900	8880	540
450	20241213	134600	542284910	8880	8890	8890	8880	84
451	20241213	134500	541538200	8880	8890	8890	8880	21
452	20241213	134400	541351710	8880	8890	8890	8880	80
453	20241213	134300	540640600	8880	8890	8890	8880	25
454	20241213	134200	540418580	8890	8870	8890	8870	78
455	20241213	134100	539725200	8870	8890	8890	8870	2403
456	20241213	134000	518386650	8890	8890	8910	8890	73
457	20241213	133900	517736260	8890	8890	8890	8890	6
458	20241213	133800	517682920	8910	8900	8910	8900	252
459	20241213	133700	515439410	8890	8890	8910	8890	276
460	20241213	133600	512981350	8890	8890	8890	8890	1
461	20241213	133500	512972460	8910	8880	8910	8880	72
462	20241213	133400	512331410	8890	8890	8890	8890	222
463	20241213	133300	510357830	8890	8900	8900	8890	74
464	20241213	133200	509699260	8900	8890	8900	8890	2100
465	20241213	133100	491010260	8890	8890	8900	8890	203
466	20241213	133000	489204830	8890	8890	8900	8890	258
467	20241213	132900	486910010	8880	8880	8890	8880	92
468	20241213	132800	486092290	8890	8900	8900	8890	224
469	20241213	132700	484100210	8890	8900	8900	8890	81
470	20241213	132600	483379450	8890	8900	8900	8890	73
471	20241213	132500	482729770	8890	8890	8890	8890	17
472	20241213	132400	482578640	8890	8900	8900	8890	83
473	20241213	132300	481840060	8880	8880	8880	8880	1
474	20241213	132200	481831180	8900	8880	8900	8880	155
475	20241213	132100	480451780	8880	8890	8890	8880	150
476	20241213	132000	479118880	8900	8880	8900	8880	142
477	20241213	131900	477855810	8880	8900	8900	8880	154
478	20241213	131800	476485320	8880	8880	8880	8880	1
479	20241213	131700	476476440	8880	8900	8900	8870	75
480	20241213	131600	475809050	8900	8870	8900	8870	2
481	20241213	131500	475791280	8870	8900	8900	8870	77
482	20241213	131400	475106130	8890	8890	8890	8890	87
483	20241213	131300	474332700	8880	8880	8880	8880	16
484	20241213	131200	474190620	8880	8900	8900	8880	113
485	20241213	131100	473187140	8890	8890	8890	8890	69
486	20241213	131000	472573730	8890	8900	8900	8890	455
487	20241213	130900	468528060	8890	8900	8900	8890	4
488	20241213	130800	468492470	8890	8890	8900	8890	73
489	20241213	130700	467842790	8890	8880	8890	8880	26
490	20241213	130600	467611710	8880	8900	8900	8880	72
491	20241213	130500	466970930	8880	8900	8900	8880	223
492	20241213	130400	464990250	8910	8910	8910	8880	164
493	20241213	130300	463529040	8880	8880	8910	8880	1992
494	20241213	130200	445798840	8900	8890	8900	8880	207
495	20241213	130100	443956620	8900	8880	8900	8880	167
496	20241213	130000	442472160	8880	8900	8900	8880	6
497	20241213	125900	442418820	8880	8900	8900	8880	72
498	20241213	125800	441778040	8900	8880	8900	8880	13
499	20241213	125700	441662460	8880	8900	8900	8880	85
500	20241213	125600	440906180	8880	8900	8900	8880	254
501	20241213	125500	438645600	8900	8870	8900	8870	81
502	20241213	125400	437924870	8900	8900	8900	8900	2
503	20241213	125300	437907070	8900	8870	8900	8870	103
504	20241213	125200	436991310	8870	8890	8900	8870	78
505	20241213	125100	436297920	8870	8870	8900	8870	16
506	20241213	125000	436155850	8870	8870	8890	8870	76
507	20241213	124900	435480310	8890	8880	8900	8880	2310
508	20241213	124800	414944410	8890	8890	8890	8880	85
509	20241213	124700	414188850	8870	8870	8870	8870	100
510	20241213	124600	413301850	8870	8890	8890	8870	76
511	20241213	124500	412626250	8870	8870	8890	8870	89
512	20241213	124400	411836760	8890	8870	8890	8870	212
513	20241213	124300	409954900	8890	8880	8890	8870	2467
514	20241213	124200	388047110	8870	8880	8880	8870	19
515	20241213	124100	387878550	8870	8870	8880	8870	123
516	20241213	124000	386786830	8870	8870	8880	8870	7
517	20241213	123900	386724710	8870	8880	8880	8870	180
518	20241213	123800	385127330	8870	8850	8870	8850	6
519	20241213	123700	385074200	8880	8870	8880	8870	401
520	20241213	123600	381516650	8850	8850	8870	8850	27
521	20241213	123500	381277240	8870	8880	8880	8850	117
522	20241213	123400	380239210	8880	8850	8880	8850	75
523	20241213	123300	379573240	8850	8850	8880	8850	46
524	20241213	123200	379165180	8880	8880	8880	8840	207
525	20241213	123100	377328410	8880	8840	8880	8840	227
526	20241213	123000	375318650	8880	8840	8880	8840	89
527	20241213	122900	374528930	8840	8880	8880	8840	5
528	20241213	122800	374484570	8880	8870	8880	8840	180
529	20241213	122700	372887410	8880	8840	8880	8840	326
530	20241213	122600	369995790	8870	8840	8870	8840	74
531	20241213	122500	369339500	8870	8850	8870	8840	413
532	20241213	122400	365682990	8860	8840	8870	8840	6
533	20241213	122300	365629830	8840	8870	8870	8840	258
534	20241213	122200	363346920	8840	8870	8870	8840	51
535	20241213	122100	362894580	8840	8870	8870	8840	395
536	20241213	122000	359395360	8880	8880	8880	8880	3
537	20241213	121900	359368720	8850	8840	8870	8840	74
538	20241213	121800	358712420	8840	8880	8880	8840	160
539	20241213	121700	357291780	8880	8850	8880	8840	185
540	20241213	121600	355650770	8850	8860	8870	8850	226
541	20241213	121500	353646750	8850	8870	8870	8850	214
542	20241213	121400	351748590	8870	8830	8870	8830	99
543	20241213	121300	350870660	8870	8860	8870	8860	289
544	20241213	121200	348309950	8820	8860	8860	8820	150
545	20241213	121100	346981190	8820	8850	8850	8820	815
546	20241213	121000	339768590	8840	8810	8840	8810	350
547	20241213	120900	336674650	8840	8810	8840	8810	6
548	20241213	120800	336621700	8840	8830	8840	8800	168
549	20241213	120700	335137570	8800	8800	8830	8800	86
550	20241213	120600	334378610	8800	8820	8830	8800	202
551	20241213	120500	332596070	8790	8790	8820	8790	85
552	20241213	120400	331846700	8790	8820	8820	8790	314
553	20241213	120300	329077510	8820	8800	8820	8800	84
554	20241213	120200	328336650	8790	8800	8820	8790	10
555	20241213	120100	328248530	8800	8800	8800	8790	120
556	20241213	120000	327192570	8800	8820	8820	8800	188
557	20241213	115900	325536730	8820	8810	8820	8800	386
558	20241213	115800	322136370	8800	8800	8800	8800	1
559	20241213	115700	322127570	8810	8800	8810	8790	160
560	20241213	115600	320719750	8800	8800	8810	8800	73
561	20241213	115500	320076680	8810	8810	8810	8790	5
562	20241213	115400	320032690	8810	8810	8810	8790	204
563	20241213	115300	318235550	8810	8790	8810	8790	3
564	20241213	115200	318209140	8810	8790	8810	8790	15
565	20241213	115100	318077070	8810	8810	8810	8790	20
566	20241213	115000	317900990	8810	8790	8810	8790	4
567	20241213	114900	317865770	8790	8810	8810	8790	15
568	20241213	114800	317733760	8790	8800	8800	8790	301
569	20241213	114700	315084970	8810	8810	8810	8800	74
570	20241213	114600	314433070	8800	8800	8810	8800	15
571	20241213	114500	314300940	8810	8810	8810	8800	23
572	20241213	114400	314098390	8810	8790	8810	8790	47
573	20241213	114300	313684580	8790	8800	8800	8790	20
574	20241213	114200	313508640	8790	8790	8790	8790	8
575	20241213	114100	313438320	8790	8790	8800	8790	500
576	20241213	114000	309038400	8800	8780	8800	8780	87
577	20241213	113900	308273370	8780	8780	8780	8780	6
578	20241213	113800	308220690	8780	8780	8800	8780	8
579	20241213	113700	308150390	8780	8780	8800	8780	12
580	20241213	113600	308044970	8780	8780	8790	8780	103
581	20241213	113500	307139640	8780	8790	8790	8780	205
582	20241213	113400	305337710	8790	8790	8800	8790	7
583	20241213	113300	305276160	8790	8790	8790	8790	7
584	20241213	113200	305214630	8790	8790	8800	8790	21
585	20241213	113100	305030010	8790	8780	8790	8780	44
586	20241213	113000	304643290	8780	8780	8790	8780	10
587	20241213	112900	304555480	8790	8780	8790	8780	9
588	20241213	112800	304476420	8790	8780	8800	8780	115
589	20241213	112700	303466650	8790	8790	8790	8790	68
590	20241213	112600	302868930	8800	8790	8800	8790	33
591	20241213	112500	302578590	8790	8790	8800	8790	92
592	20241213	112400	301769230	8790	8790	8790	8790	6
593	20241213	112300	301716490	8790	8790	8800	8790	20
594	20241213	112200	301540670	8790	8790	8800	8790	12
595	20241213	112100	301435160	8790	8790	8800	8780	58
596	20241213	112000	300925080	8790	8780	8800	8780	12
597	20241213	111900	300819600	8790	8790	8800	8780	289
598	20241213	111800	298278720	8790	8810	8820	8790	623
599	20241213	111700	292790240	8820	8810	8820	8810	587
600	20241213	111600	287617630	8810	8810	8810	8790	103
601	20241213	111500	286710240	8800	8810	8810	8790	9
602	20241213	111400	286631040	8790	8810	8810	8790	52
603	20241213	111300	286172940	8810	8790	8810	8790	8
604	20241213	111200	286102560	8790	8820	8820	8790	116
605	20241213	111100	285082740	8820	8800	8820	8800	331
606	20241213	111000	282168180	8800	8810	8820	8800	109
607	20241213	110900	281208910	8810	8810	8820	8800	182
608	20241213	110800	279605500	8800	8800	8800	8800	23
609	20241213	110700	279403100	8790	8810	8810	8790	4
610	20241213	110600	279367880	8780	8780	8810	8780	5
611	20241213	110500	279323890	8780	8780	8780	8780	405
612	20241213	110400	275767990	8820	8810	8820	8810	3
613	20241213	110300	275741540	8810	8800	8840	8780	728
614	20241213	110200	269340780	8790	8790	8790	8790	2
615	20241213	110100	269323200	8830	8810	8830	8800	2904
616	20241213	110000	243709040	8810	8810	8820	8810	85
617	20241213	105900	242959480	8810	8810	8810	8810	31
618	20241213	105800	242686370	8810	8810	8820	8810	130
619	20241213	105700	241541040	8820	8810	8820	8810	231
620	20241213	105600	239504320	8820	8810	8820	8810	14
621	20241213	105500	239380850	8820	8820	8820	8810	45
622	20241213	105400	238984270	8820	8820	8820	8810	96
623	20241213	105300	238138060	8810	8800	8810	8780	2114
624	20241213	105200	219545370	8800	8800	8800	8800	35
625	20241213	105100	219237370	8800	8810	8810	8800	210
626	20241213	105000	217388550	8810	8810	8810	8810	1
627	20241213	104900	217379740	8810	8810	8810	8810	72
628	20241213	104800	216745420	8810	8810	8810	8810	8
629	20241213	104700	216674940	8810	8810	8810	8810	20
630	20241213	104600	216498740	8810	8810	8810	8810	5
631	20241213	104500	216454690	8810	8810	8810	8780	10
632	20241213	104400	216366740	8810	8810	8810	8800	321
633	20241213	104300	213539920	8810	8800	8810	8800	301
634	20241213	104200	210890470	8790	8780	8790	8780	1066
635	20241213	104100	201527040	8780	8780	8780	8780	11
636	20241213	104000	201430460	8780	8780	8780	8770	437
637	20241213	103900	197593610	8790	8790	8790	8790	9
638	20241213	103800	197514500	8790	8790	8790	8790	9
639	20241213	103700	197435390	8780	8770	8790	8770	226
640	20241213	103600	195452150	8770	8790	8790	8770	13
641	20241213	103500	195338080	8790	8790	8790	8790	3
642	20241213	103400	195311710	8790	8780	8790	8770	350
643	20241213	103300	192238700	8790	8790	8790	8790	44
644	20241213	103200	191851940	8790	8790	8790	8790	3
645	20241213	103100	191825570	8790	8790	8790	8790	1
646	20241213	103000	191816780	8790	8780	8790	8780	13
647	20241213	102900	191702610	8790	8790	8800	8790	57
648	20241213	102800	191201550	8800	8800	8800	8800	0
649	20241213	102700	191201550	8800	8800	8800	8790	17
650	20241213	102600	191052080	8820	8820	8820	8790	151
651	20241213	102500	189723710	8820	8820	8820	8820	111
652	20241213	102400	188744690	8820	8810	8820	8810	21
653	20241213	102300	188559660	8820	8800	8820	8790	17
654	20241213	102200	188410040	8820	8810	8820	8810	2
655	20241213	102100	188392410	8820	8810	8820	8810	133
656	20241213	102000	187220650	8810	8800	8810	8800	845
657	20241213	101900	179783900	8800	8800	8800	8800	203
658	20241213	101800	177997500	8790	8760	8790	8760	586
659	20241213	101700	172857300	8760	8750	8760	8750	161
660	20241213	101600	171448220	8750	8750	8750	8740	280
661	20241213	101500	168998350	8760	8760	8760	8760	88
662	20241213	101400	168227470	8770	8760	8770	8760	74
663	20241213	101300	167579020	8760	8770	8770	8760	1060
664	20241213	101200	158293240	8770	8780	8780	8770	227
665	20241213	101100	156302110	8770	8770	8780	8770	204
666	20241213	101000	154513000	8780	8780	8780	8780	57
667	20241213	100900	154012540	8780	8780	8780	8770	44
668	20241213	100800	153626620	8780	8800	8800	8770	705
669	20241213	100700	147442870	8800	8800	8800	8800	39
670	20241213	100600	147099670	8800	8780	8800	8780	57
671	20241213	100500	146599150	8800	8800	8800	8800	22
672	20241213	100400	146405550	8800	8800	8800	8800	21
673	20241213	100300	146220750	8780	8790	8790	8780	115
674	20241213	100200	145209950	8790	8790	8790	8790	103
675	20241213	100100	144304580	8790	8790	8790	8790	75
676	20241213	100000	143645330	8790	8760	8790	8760	80
677	20241213	095900	142942640	8790	8790	8800	8790	163
678	20241213	095800	141509340	8790	8780	8790	8780	761
679	20241213	095700	134822690	8770	8780	8780	8770	5
680	20241213	095600	134778830	8780	8780	8780	8780	3
681	20241213	095500	134752490	8770	8770	8770	8770	419
682	20241213	095400	131077860	8760	8760	8760	8760	36
683	20241213	095300	130762500	8770	8760	8770	8760	38
684	20241213	095200	130429590	8760	8760	8760	8760	65
685	20241213	095100	129860190	8750	8760	8760	8750	740
686	20241213	095000	123384950	8750	8770	8770	8750	166
687	20241213	094900	121930370	8770	8770	8770	8770	45
688	20241213	094800	121535720	8750	8790	8790	8750	889
689	20241213	094700	113746680	8790	8760	8790	8760	42
690	20241213	094600	113378190	8780	8780	8780	8780	26
691	20241213	094500	113149910	8770	8770	8770	8770	57
692	20241213	094400	112650020	8790	8800	8800	8790	12
693	20241213	094300	112544440	8800	8790	8800	8770	372
694	20241213	094200	109271960	8770	8800	8800	8770	178
695	20241213	094100	107710430	8800	8790	8800	8770	388
696	20241213	094000	104300460	8780	8800	8800	8750	364
697	20241213	093900	101104600	8800	8800	8800	8800	41
698	20241213	093800	100743800	8790	8750	8790	8740	297
699	20241213	093700	98142750	8750	8750	8750	8730	255
700	20241213	093600	95912840	8750	8790	8790	8750	45
701	20241213	093500	95518130	8790	8800	8800	8760	115
702	20241213	093400	94510170	8800	8800	8800	8770	132
703	20241213	093300	93350130	8800	8800	8800	8770	467
704	20241213	093200	89254270	8800	8800	8800	8770	130
705	20241213	093100	88113570	8800	8800	8800	8800	10
706	20241213	093000	88025570	8800	8790	8800	8780	157
707	20241213	092900	86647040	8800	8800	8800	8800	1
708	20241213	092800	86638240	8800	8790	8800	8770	162
709	20241213	092700	85214810	8790	8770	8790	8730	48
710	20241213	092600	84793200	8760	8710	8760	8710	700
711	20241213	092500	78685500	8690	8680	8690	8680	84
712	20241213	092400	77955580	8690	8710	8710	8690	267
713	20241213	092300	75634940	8690	8720	8730	8690	121
714	20241213	092200	74583000	8720	8720	8720	8720	34
715	20241213	092100	74286520	8690	8720	8730	8690	468
716	20241213	092000	70215450	8720	8760	8770	8720	1541
717	20241213	091900	56746010	8790	8770	8790	8770	120
718	20241213	091800	55693400	8760	8760	8770	8760	338
719	20241213	091700	52731870	8750	8760	8760	8750	38
720	20241213	091600	52399310	8760	8750	8770	8750	173
721	20241213	091500	50884760	8750	8770	8770	8750	1023
722	20241213	091400	41921860	8760	8770	8770	8760	327
723	20241213	091300	39056320	8770	8750	8770	8730	186
724	20241213	091200	37427000	8770	8750	8770	8750	195
725	20241213	091100	35718990	8720	8720	8750	8720	63
726	20241213	091000	35169570	8720	8720	8720	8720	22
727	20241213	090900	34977730	8710	8690	8710	8680	1142
728	20241213	090800	25058410	8720	8680	8720	8680	118
729	20241213	090700	24034130	8670	8670	8680	8670	134
730	20241213	090600	22872340	8670	8730	8730	8670	1320
731	20241213	090500	11386040	8770	8780	8780	8770	16
732	20241213	090400	11245710	8780	8770	8780	8770	48
733	20241213	090300	10824740	8770	8710	8770	8700	735
734	20241213	090200	4423370	8700	8700	8700	8700	16
735	20241213	090100	4284170	8690	8690	8690	8690	1
736	20241213	090000	4275480	8690	8690	8690	8690	492