KissMeData/234690/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205200	506294280	9230	9230	9230	9230	1812
3	20241211	205100	506294280	9230	9230	9230	9230	0
4	20241211	205000	506294280	9230	9230	9230	9230	0
5	20241211	204900	506294280	9230	9230	9230	9230	0
6	20241211	204800	506294280	9230	9230	9230	9230	0
7	20241211	204700	506294280	9230	9230	9230	9230	0
8	20241211	204600	506294280	9230	9230	9230	9230	0
9	20241211	204500	506294280	9230	9230	9230	9230	0
10	20241211	204400	506294280	9230	9230	9230	9230	0
11	20241211	204300	506294280	9230	9230	9230	9230	0
12	20241211	204200	506294280	9230	9230	9230	9230	0
13	20241211	204100	506294280	9230	9230	9230	9230	0
14	20241211	204000	506294280	9230	9230	9230	9230	0
15	20241211	203900	506294280	9230	9230	9230	9230	0
16	20241211	203800	506294280	9230	9230	9230	9230	0
17	20241211	203700	506294280	9230	9230	9230	9230	0
18	20241211	203600	506294280	9230	9230	9230	9230	0
19	20241211	203500	506294280	9230	9230	9230	9230	0
20	20241211	203400	506294280	9230	9230	9230	9230	0
21	20241211	203300	506294280	9230	9230	9230	9230	0
22	20241211	203200	506294280	9230	9230	9230	9230	0
23	20241211	203100	506294280	9230	9230	9230	9230	0
24	20241211	203000	506294280	9230	9230	9230	9230	0
25	20241211	202900	506294280	9230	9230	9230	9230	0
26	20241211	202800	506294280	9230	9230	9230	9230	0
27	20241211	202700	506294280	9230	9230	9230	9230	0
28	20241211	202600	506294280	9230	9230	9230	9230	0
29	20241211	202500	506294280	9230	9230	9230	9230	0
30	20241211	202400	506294280	9230	9230	9230	9230	0
31	20241211	202300	506294280	9230	9230	9230	9230	0
32	20241211	202200	506294280	9230	9230	9230	9230	1812
33	20241211	202100	506294280	9230	9230	9230	9230	0
34	20241211	202000	506294280	9230	9230	9230	9230	0
35	20241211	201900	506294280	9230	9230	9230	9230	0
36	20241211	201800	506294280	9230	9230	9230	9230	0
37	20241211	201700	506294280	9230	9230	9230	9230	0
38	20241211	201600	506294280	9230	9230	9230	9230	0
39	20241211	201500	506294280	9230	9230	9230	9230	0
40	20241211	201400	506294280	9230	9230	9230	9230	0
41	20241211	201300	506294280	9230	9230	9230	9230	0
42	20241211	201200	506294280	9230	9230	9230	9230	0
43	20241211	201100	506294280	9230	9230	9230	9230	0
44	20241211	201000	506294280	9230	9230	9230	9230	0
45	20241211	200900	506294280	9230	9230	9230	9230	0
46	20241211	200800	506294280	9230	9230	9230	9230	0
47	20241211	200700	506294280	9230	9230	9230	9230	0
48	20241211	200600	506294280	9230	9230	9230	9230	0
49	20241211	200500	506294280	9230	9230	9230	9230	0
50	20241211	200400	506294280	9230	9230	9230	9230	0
51	20241211	200300	506294280	9230	9230	9230	9230	0
52	20241211	200200	506294280	9230	9230	9230	9230	0
53	20241211	200100	506294280	9230	9230	9230	9230	0
54	20241211	200000	506294280	9230	9230	9230	9230	0
55	20241211	195900	506294280	9230	9230	9230	9230	0
56	20241211	195800	506294280	9230	9230	9230	9230	0
57	20241211	195700	506294280	9230	9230	9230	9230	0
58	20241211	195600	506294280	9230	9230	9230	9230	0
59	20241211	195500	506294280	9230	9230	9230	9230	0
60	20241211	195400	506294280	9230	9230	9230	9230	0
61	20241211	195300	506294280	9230	9230	9230	9230	0
62	20241211	195200	506294280	9230	9230	9230	9230	1812
63	20241211	195100	506294280	9230	9230	9230	9230	0
64	20241211	195000	506294280	9230	9230	9230	9230	0
65	20241211	194900	506294280	9230	9230	9230	9230	0
66	20241211	194800	506294280	9230	9230	9230	9230	0
67	20241211	194700	506294280	9230	9230	9230	9230	0
68	20241211	194600	506294280	9230	9230	9230	9230	0
69	20241211	194500	506294280	9230	9230	9230	9230	0
70	20241211	194400	506294280	9230	9230	9230	9230	0
71	20241211	194300	506294280	9230	9230	9230	9230	0
72	20241211	194200	506294280	9230	9230	9230	9230	0
73	20241211	194100	506294280	9230	9230	9230	9230	0
74	20241211	194000	506294280	9230	9230	9230	9230	0
75	20241211	193900	506294280	9230	9230	9230	9230	0
76	20241211	193800	506294280	9230	9230	9230	9230	0
77	20241211	193700	506294280	9230	9230	9230	9230	0
78	20241211	193600	506294280	9230	9230	9230	9230	0
79	20241211	193500	506294280	9230	9230	9230	9230	0
80	20241211	193400	506294280	9230	9230	9230	9230	0
81	20241211	193300	506294280	9230	9230	9230	9230	0
82	20241211	193200	506294280	9230	9230	9230	9230	0
83	20241211	193100	506294280	9230	9230	9230	9230	0
84	20241211	193000	506294280	9230	9230	9230	9230	0
85	20241211	192900	506294280	9230	9230	9230	9230	0
86	20241211	192800	506294280	9230	9230	9230	9230	0
87	20241211	192700	506294280	9230	9230	9230	9230	0
88	20241211	192600	506294280	9230	9230	9230	9230	0
89	20241211	192500	506294280	9230	9230	9230	9230	0
90	20241211	192400	506294280	9230	9230	9230	9230	0
91	20241211	192300	506294280	9230	9230	9230	9230	0
92	20241211	192200	506294280	9230	9230	9230	9230	1812
93	20241211	192100	506294280	9230	9230	9230	9230	0
94	20241211	192000	506294280	9230	9230	9230	9230	0
95	20241211	191900	506294280	9230	9230	9230	9230	0
96	20241211	191800	506294280	9230	9230	9230	9230	0
97	20241211	191700	506294280	9230	9230	9230	9230	0
98	20241211	191600	506294280	9230	9230	9230	9230	0
99	20241211	191500	506294280	9230	9230	9230	9230	0
100	20241211	191400	506294280	9230	9230	9230	9230	0
101	20241211	191300	506294280	9230	9230	9230	9230	0
102	20241211	191200	506294280	9230	9230	9230	9230	0
103	20241211	191100	506294280	9230	9230	9230	9230	0
104	20241211	191000	506294280	9230	9230	9230	9230	0
105	20241211	190900	506294280	9230	9230	9230	9230	0
106	20241211	190800	506294280	9230	9230	9230	9230	0
107	20241211	190700	506294280	9230	9230	9230	9230	0
108	20241211	190600	506294280	9230	9230	9230	9230	0
109	20241211	190500	506294280	9230	9230	9230	9230	0
110	20241211	190400	506294280	9230	9230	9230	9230	0
111	20241211	190300	506294280	9230	9230	9230	9230	0
112	20241211	190200	506294280	9230	9230	9230	9230	0
113	20241211	190100	506294280	9230	9230	9230	9230	0
114	20241211	190000	506294280	9230	9230	9230	9230	0
115	20241211	185900	506294280	9230	9230	9230	9230	0
116	20241211	185800	506294280	9230	9230	9230	9230	0
117	20241211	185700	506294280	9230	9230	9230	9230	0
118	20241211	185600	506294280	9230	9230	9230	9230	0
119	20241211	185500	506294280	9230	9230	9230	9230	0
120	20241211	185400	506294280	9230	9230	9230	9230	0
121	20241211	185300	506294280	9230	9230	9230	9230	0
122	20241211	185200	506294280	9230	9230	9230	9230	1812
123	20241211	185100	506294280	9230	9230	9230	9230	0
124	20241211	185000	506294280	9230	9230	9230	9230	0
125	20241211	184900	506294280	9230	9230	9230	9230	0
126	20241211	184800	506294280	9230	9230	9230	9230	0
127	20241211	184700	506294280	9230	9230	9230	9230	0
128	20241211	184600	506294280	9230	9230	9230	9230	0
129	20241211	184500	506294280	9230	9230	9230	9230	0
130	20241211	184400	506294280	9230	9230	9230	9230	0
131	20241211	184300	506294280	9230	9230	9230	9230	0
132	20241211	184200	506294280	9230	9230	9230	9230	0
133	20241211	184100	506294280	9230	9230	9230	9230	0
134	20241211	184000	506294280	9230	9230	9230	9230	0
135	20241211	183900	506294280	9230	9230	9230	9230	0
136	20241211	183800	506294280	9230	9230	9230	9230	0
137	20241211	183700	506294280	9230	9230	9230	9230	0
138	20241211	183600	506294280	9230	9230	9230	9230	0
139	20241211	183500	506294280	9230	9230	9230	9230	0
140	20241211	183400	506294280	9230	9230	9230	9230	0
141	20241211	183300	506294280	9230	9230	9230	9230	0
142	20241211	183200	506294280	9230	9230	9230	9230	0
143	20241211	183100	506294280	9230	9230	9230	9230	0
144	20241211	183000	506294280	9230	9230	9230	9230	0
145	20241211	182900	506294280	9230	9230	9230	9230	0
146	20241211	182800	506294280	9230	9230	9230	9230	0
147	20241211	182700	506294280	9230	9230	9230	9230	0
148	20241211	182600	506294280	9230	9230	9230	9230	0
149	20241211	182500	506294280	9230	9230	9230	9230	0
150	20241211	182400	506294280	9230	9230	9230	9230	0
151	20241211	182300	506294280	9230	9230	9230	9230	0
152	20241211	182200	506294280	9230	9230	9230	9230	1812
153	20241211	182100	506294280	9230	9230	9230	9230	0
154	20241211	182000	506294280	9230	9230	9230	9230	0
155	20241211	181900	506294280	9230	9230	9230	9230	0
156	20241211	181800	506294280	9230	9230	9230	9230	0
157	20241211	181700	506294280	9230	9230	9230	9230	0
158	20241211	181600	506294280	9230	9230	9230	9230	0
159	20241211	181500	506294280	9230	9230	9230	9230	0
160	20241211	181400	506294280	9230	9230	9230	9230	0
161	20241211	181300	506294280	9230	9230	9230	9230	0
162	20241211	181200	506294280	9230	9230	9230	9230	0
163	20241211	181100	506294280	9230	9230	9230	9230	0
164	20241211	181000	506294280	9230	9230	9230	9230	0
165	20241211	180900	506294280	9230	9230	9230	9230	0
166	20241211	180800	506294280	9230	9230	9230	9230	0
167	20241211	180700	506294280	9230	9230	9230	9230	0
168	20241211	180600	506294280	9230	9230	9230	9230	0
169	20241211	180500	506294280	9230	9230	9230	9230	0
170	20241211	180400	506294280	9230	9230	9230	9230	0
171	20241211	180300	506294280	9230	9230	9230	9230	0
172	20241211	180200	506294280	9230	9230	9230	9230	0
173	20241211	180100	506294280	9230	9230	9230	9230	0
174	20241211	180000	506294280	9230	9230	9230	9230	0
175	20241211	175900	506294280	9230	9230	9230	9230	0
176	20241211	175800	506294280	9230	9230	9230	9230	0
177	20241211	175700	506294280	9230	9230	9230	9230	0
178	20241211	175600	506294280	9230	9230	9230	9230	0
179	20241211	175500	506294280	9230	9230	9230	9230	0
180	20241211	175400	506294280	9230	9230	9230	9230	0
181	20241211	175300	506294280	9230	9230	9230	9230	0
182	20241211	175200	506294280	9230	9230	9230	9230	1812
183	20241211	175100	506294280	9230	9230	9230	9230	0
184	20241211	175000	506294280	9230	9230	9230	9230	0
185	20241211	174900	506294280	9230	9230	9230	9230	0
186	20241211	174800	506294280	9230	9230	9230	9230	0
187	20241211	174700	506294280	9230	9230	9230	9230	0
188	20241211	174600	506294280	9230	9230	9230	9230	0
189	20241211	174500	506294280	9230	9230	9230	9230	0
190	20241211	174400	506294280	9230	9230	9230	9230	0
191	20241211	174300	506294280	9230	9230	9230	9230	0
192	20241211	174200	506294280	9230	9230	9230	9230	0
193	20241211	174100	506294280	9230	9230	9230	9230	0
194	20241211	174000	506294280	9230	9230	9230	9230	0
195	20241211	173900	506294280	9230	9230	9230	9230	0
196	20241211	173800	506294280	9230	9230	9230	9230	0
197	20241211	173700	506294280	9230	9230	9230	9230	0
198	20241211	173600	506294280	9230	9230	9230	9230	0
199	20241211	173500	506294280	9230	9230	9230	9230	0
200	20241211	173400	506294280	9230	9230	9230	9230	0
201	20241211	173300	506294280	9230	9230	9230	9230	0
202	20241211	173200	506294280	9230	9230	9230	9230	0
203	20241211	173100	506294280	9230	9230	9230	9230	0
204	20241211	173000	506294280	9230	9230	9230	9230	0
205	20241211	172900	506294280	9230	9230	9230	9230	0
206	20241211	172800	506294280	9230	9230	9230	9230	0
207	20241211	172700	506294280	9230	9230	9230	9230	0
208	20241211	172600	506294280	9230	9230	9230	9230	0
209	20241211	172500	506294280	9230	9230	9230	9230	0
210	20241211	172400	506294280	9230	9230	9230	9230	0
211	20241211	172300	506294280	9230	9230	9230	9230	0
212	20241211	172200	506294280	9230	9230	9230	9230	1812
213	20241211	172100	506294280	9230	9230	9230	9230	0
214	20241211	172000	506294280	9230	9230	9230	9230	0
215	20241211	171900	506294280	9230	9230	9230	9230	0
216	20241211	171800	506294280	9230	9230	9230	9230	0
217	20241211	171700	506294280	9230	9230	9230	9230	0
218	20241211	171600	506294280	9230	9230	9230	9230	0
219	20241211	171500	506294280	9230	9230	9230	9230	0
220	20241211	171400	506294280	9230	9230	9230	9230	0
221	20241211	171300	506294280	9230	9230	9230	9230	0
222	20241211	171200	506294280	9230	9230	9230	9230	0
223	20241211	171100	506294280	9230	9230	9230	9230	0
224	20241211	171000	506294280	9230	9230	9230	9230	0
225	20241211	170900	506294280	9230	9230	9230	9230	0
226	20241211	170800	506294280	9230	9230	9230	9230	0
227	20241211	170700	506294280	9230	9230	9230	9230	0
228	20241211	170600	506294280	9230	9230	9230	9230	0
229	20241211	170500	506294280	9230	9230	9230	9230	0
230	20241211	170400	506294280	9230	9230	9230	9230	0
231	20241211	170300	506294280	9230	9230	9230	9230	0
232	20241211	170200	506294280	9230	9230	9230	9230	0
233	20241211	170100	506294280	9230	9230	9230	9230	0
234	20241211	170000	506294280	9230	9230	9230	9230	0
235	20241211	165900	506294280	9230	9230	9230	9230	0
236	20241211	165800	506294280	9230	9230	9230	9230	0
237	20241211	165700	506294280	9230	9230	9230	9230	0
238	20241211	165600	506294280	9230	9230	9230	9230	0
239	20241211	165500	506294280	9230	9230	9230	9230	0
240	20241211	165400	506294280	9230	9230	9230	9230	0
241	20241211	165300	506294280	9230	9230	9230	9230	0
242	20241211	165200	506294280	9230	9230	9230	9230	1812
243	20241211	165100	506294280	9230	9230	9230	9230	0
244	20241211	165000	506294280	9230	9230	9230	9230	0
245	20241211	164900	506294280	9230	9230	9230	9230	0
246	20241211	164800	506294280	9230	9230	9230	9230	0
247	20241211	164700	506294280	9230	9230	9230	9230	0
248	20241211	164600	506294280	9230	9230	9230	9230	0
249	20241211	164500	506294280	9230	9230	9230	9230	0
250	20241211	164400	506294280	9230	9230	9230	9230	0
251	20241211	164300	506294280	9230	9230	9230	9230	0
252	20241211	164200	506294280	9230	9230	9230	9230	0
253	20241211	164100	506294280	9230	9230	9230	9230	0
254	20241211	164000	506294280	9230	9230	9230	9230	0
255	20241211	163900	506294280	9230	9230	9230	9230	0
256	20241211	163800	506294280	9230	9230	9230	9230	0
257	20241211	163700	506294280	9230	9230	9230	9230	0
258	20241211	163600	506294280	9230	9230	9230	9230	0
259	20241211	163500	506294280	9230	9230	9230	9230	0
260	20241211	163400	506294280	9230	9230	9230	9230	0
261	20241211	163300	506294280	9230	9230	9230	9230	0
262	20241211	163200	506294280	9230	9230	9230	9230	0
263	20241211	163100	506294280	9230	9230	9230	9230	0
264	20241211	163000	506294280	9230	9230	9230	9230	0
265	20241211	162900	506294280	9230	9230	9230	9230	0
266	20241211	162800	506294280	9230	9230	9230	9230	0
267	20241211	162700	506294280	9230	9230	9230	9230	0
268	20241211	162600	506294280	9230	9230	9230	9230	0
269	20241211	162500	506294280	9230	9230	9230	9230	0
270	20241211	162400	506294280	9230	9230	9230	9230	0
271	20241211	162300	506294280	9230	9230	9230	9230	0
272	20241211	162200	506294280	9230	9230	9230	9230	1812
273	20241211	162100	506294280	9230	9230	9230	9230	0
274	20241211	162000	506294280	9230	9230	9230	9230	0
275	20241211	161900	506294280	9230	9230	9230	9230	0
276	20241211	161800	506294280	9230	9230	9230	9230	0
277	20241211	161700	506294280	9230	9230	9230	9230	0
278	20241211	161600	506294280	9230	9230	9230	9230	0
279	20241211	161500	506294280	9230	9230	9230	9230	0
280	20241211	161400	506294280	9230	9230	9230	9230	0
281	20241211	161300	506294280	9230	9230	9230	9230	0
282	20241211	161200	506294280	9230	9230	9230	9230	0
283	20241211	161100	506294280	9230	9230	9230	9230	0
284	20241211	161000	506294280	9230	9230	9230	9230	0
285	20241211	160900	506294280	9230	9230	9230	9230	0
286	20241211	160800	506294280	9230	9230	9230	9230	0
287	20241211	160700	506294280	9230	9230	9230	9230	0
288	20241211	160600	506294280	9230	9230	9230	9230	0
289	20241211	160500	506294280	9230	9230	9230	9230	0
290	20241211	160400	506294280	9230	9230	9230	9230	0
291	20241211	160300	506294280	9230	9230	9230	9230	0
292	20241211	160200	506294280	9230	9230	9230	9230	0
293	20241211	160100	506294280	9230	9230	9230	9230	0
294	20241211	160000	506294280	9230	9230	9230	9230	0
295	20241211	155900	506294280	9230	9230	9230	9230	0
296	20241211	155800	506294280	9230	9230	9230	9230	0
297	20241211	155700	506294280	9230	9230	9230	9230	0
298	20241211	155600	506294280	9230	9230	9230	9230	0
299	20241211	155500	506294280	9230	9230	9230	9230	0
300	20241211	155400	506294280	9230	9230	9230	9230	0
301	20241211	155300	506294280	9230	9230	9230	9230	0
302	20241211	155200	506294280	9230	9230	9230	9230	1812
303	20241211	155100	506294280	9230	9230	9230	9230	0
304	20241211	155000	506294280	9230	9230	9230	9230	0
305	20241211	154900	506294280	9230	9230	9230	9230	0
306	20241211	154800	506294280	9230	9230	9230	9230	0
307	20241211	154700	506294280	9230	9230	9230	9230	0
308	20241211	154600	506294280	9230	9230	9230	9230	0
309	20241211	154500	506294280	9230	9230	9230	9230	0
310	20241211	154400	506294280	9230	9230	9230	9230	0
311	20241211	154300	506294280	9230	9230	9230	9230	0
312	20241211	154200	506294280	9230	9230	9230	9230	0
313	20241211	154100	506294280	9230	9230	9230	9230	0
314	20241211	154000	506294280	9230	9230	9230	9230	0
315	20241211	153900	506294280	9230	9230	9230	9230	0
316	20241211	153800	506294280	9230	9230	9230	9230	0
317	20241211	153700	506294280	9230	9230	9230	9230	0
318	20241211	153600	506294280	9230	9230	9230	9230	0
319	20241211	153500	506294280	9230	9230	9230	9230	0
320	20241211	153400	506294280	9230	9230	9230	9230	0
321	20241211	153300	506294280	9230	9230	9230	9230	0
322	20241211	153200	506294280	9230	9230	9230	9230	0
323	20241211	153100	506294280	9230	9230	9230	9230	0
324	20241211	153000	506294280	9230	9230	9230	9230	1812
325	20241211	152900	489569520	9250	9250	9250	9250	0
326	20241211	152800	489569520	9250	9250	9250	9250	0
327	20241211	152700	489569520	9250	9250	9250	9250	0
328	20241211	152600	489569520	9250	9250	9250	9250	0
329	20241211	152500	489569520	9250	9250	9250	9250	0
330	20241211	152400	489569520	9250	9250	9250	9250	0
331	20241211	152300	489569520	9250	9250	9250	9250	0
332	20241211	152200	489569520	9250	9250	9250	9250	0
333	20241211	152100	489569520	9250	9250	9250	9250	0
334	20241211	152000	489569520	9250	9250	9250	9250	0
335	20241211	151900	489569520	9250	9260	9260	9250	338
336	20241211	151800	486441150	9260	9260	9260	9260	3
337	20241211	151700	486413370	9250	9290	9290	9250	137
338	20241211	151600	485144980	9290	9390	9390	9290	293
339	20241211	151500	482422470	9300	9300	9300	9300	0
340	20241211	151400	482422470	9300	9300	9300	9300	4
341	20241211	151300	482385270	9400	9380	9400	9380	25
342	20241211	151200	482150530	9300	9300	9300	9300	3
343	20241211	151100	482122630	9380	9380	9380	9380	32
344	20241211	151000	481822470	9390	9390	9390	9390	113
345	20241211	150900	480761400	9390	9390	9390	9390	0
346	20241211	150800	480761400	9390	9390	9390	9390	0
347	20241211	150700	480761400	9390	9390	9390	9390	0
348	20241211	150600	480761400	9390	9390	9390	9390	0
349	20241211	150500	480761400	9390	9390	9390	9390	8
350	20241211	150400	480686280	9400	9400	9400	9400	0
351	20241211	150300	480686280	9400	9350	9400	9350	2121
352	20241211	150200	460783970	9350	9350	9350	9350	0
353	20241211	150100	460783970	9350	9350	9350	9350	0
354	20241211	150000	460783970	9350	9350	9350	9350	200
355	20241211	145900	458913970	9350	9350	9350	9350	50
356	20241211	145800	458446470	9350	9350	9350	9350	0
357	20241211	145700	458446470	9350	9350	9350	9350	50
358	20241211	145600	457978970	9350	9350	9350	9350	0
359	20241211	145500	457978970	9350	9350	9350	9350	50
360	20241211	145400	457511470	9350	9350	9350	9350	0
361	20241211	145300	457511470	9350	9350	9350	9350	50
362	20241211	145200	457043970	9350	9350	9350	9350	50
363	20241211	145100	456576470	9350	9350	9350	9350	0
364	20241211	145000	456576470	9350	9350	9350	9350	50
365	20241211	144900	456108970	9340	9340	9340	9340	22
366	20241211	144800	455903490	9340	9340	9340	9340	50
367	20241211	144700	455436490	9340	9340	9340	9340	0
368	20241211	144600	455436490	9340	9280	9340	9280	61
369	20241211	144500	454867410	9330	9330	9330	9330	60
370	20241211	144400	454307610	9350	9350	9350	9350	0
371	20241211	144300	454307610	9350	9350	9350	9350	50
372	20241211	144200	453840110	9350	9350	9350	9350	0
373	20241211	144100	453840110	9350	9350	9350	9350	50
374	20241211	144000	453372610	9350	9350	9350	9350	50
375	20241211	143900	452905110	9350	9350	9350	9350	0
376	20241211	143800	452905110	9350	9350	9350	9350	50
377	20241211	143700	452437610	9350	9350	9350	9350	0
378	20241211	143600	452437610	9350	9350	9350	9350	50
379	20241211	143500	451970110	9350	9350	9350	9350	0
380	20241211	143400	451970110	9350	9350	9350	9350	50
381	20241211	143300	451502610	9350	9350	9350	9350	50
382	20241211	143200	451035110	9280	9280	9280	9280	14
383	20241211	143100	450905190	9350	9350	9350	9350	50
384	20241211	143000	450437690	9350	9350	9350	9350	0
385	20241211	142900	450437690	9350	9350	9350	9350	50
386	20241211	142800	449970190	9350	9350	9350	9350	50
387	20241211	142700	449502690	9300	9300	9300	9300	0
388	20241211	142600	449502690	9300	9350	9350	9300	1050
389	20241211	142500	439735080	9350	9350	9350	9350	0
390	20241211	142400	439735080	9350	9350	9350	9350	50
391	20241211	142300	439267580	9350	9350	9350	9350	0
392	20241211	142200	439267580	9350	9330	9350	9330	56
393	20241211	142100	438744100	9330	9350	9350	9330	101
394	20241211	142000	437800130	9330	9370	9370	9330	336
395	20241211	141900	434661990	9380	9380	9380	9380	50
396	20241211	141800	434192990	9390	9390	9390	9390	0
397	20241211	141700	434192990	9390	9390	9390	9390	50
398	20241211	141600	433723490	9390	9390	9390	9390	0
399	20241211	141500	433723490	9390	9390	9390	9390	50
400	20241211	141400	433253990	9390	9390	9390	9390	50
401	20241211	141300	432784490	9390	9390	9390	9390	0
402	20241211	141200	432784490	9390	9390	9390	9390	50
403	20241211	141100	432314990	9390	9390	9390	9390	0
404	20241211	141000	432314990	9390	9390	9390	9390	50
405	20241211	140900	431845490	9340	9390	9390	9340	65
406	20241211	140800	431235890	9390	9380	9390	9380	234
407	20241211	140700	429039190	9380	9330	9380	9330	65
408	20241211	140600	428430240	9380	9380	9380	9380	0
409	20241211	140500	428430240	9380	9380	9380	9380	50
410	20241211	140400	427961240	9380	9380	9380	9380	0
411	20241211	140300	427961240	9380	9380	9380	9380	50
412	20241211	140200	427492240	9380	9380	9380	9380	50
413	20241211	140100	427023240	9380	9380	9380	9380	6
414	20241211	140000	426966960	9380	9380	9380	9380	50
415	20241211	135900	426497960	9370	9370	9370	9370	0
416	20241211	135800	426497960	9370	9370	9370	9370	50
417	20241211	135700	426029460	9370	9370	9370	9370	50
418	20241211	135600	425560960	9360	9360	9360	9360	0
419	20241211	135500	425560960	9360	9360	9360	9360	50
420	20241211	135400	425092960	9360	9360	9360	9360	0
421	20241211	135300	425092960	9360	9360	9360	9360	50
422	20241211	135200	424624960	9370	9370	9370	9370	0
423	20241211	135100	424624960	9370	9370	9370	9370	50
424	20241211	135000	424156460	9380	9380	9380	9380	50
425	20241211	134900	423687460	9390	9360	9390	9360	100
426	20241211	134800	422749580	9350	9320	9350	9320	1031
427	20241211	134700	413121910	9320	9320	9320	9320	0
428	20241211	134600	413121910	9320	9250	9320	9250	58
429	20241211	134500	412581910	9310	9310	9310	9310	965
430	20241211	134400	403597760	9310	9270	9310	9250	261
431	20241211	134300	401176480	9340	9340	9340	9340	50
432	20241211	134200	400709480	9340	9340	9340	9340	0
433	20241211	134100	400709480	9340	9340	9340	9340	50
434	20241211	134000	400242480	9340	9340	9340	9340	0
435	20241211	133900	400242480	9340	9340	9340	9340	50
436	20241211	133800	399775480	9300	9350	9350	9300	176
437	20241211	133700	398136180	9350	9350	9350	9350	30
438	20241211	133600	397855680	9310	9350	9350	9310	97
439	20241211	133500	396950610	9350	9350	9350	9350	0
440	20241211	133400	396950610	9350	9350	9350	9350	50
441	20241211	133300	396483110	9340	9340	9340	9340	0
442	20241211	133200	396483110	9340	9340	9340	9340	50
443	20241211	133100	396016110	9340	9340	9340	9340	50
444	20241211	133000	395549110	9340	9340	9340	9340	31
445	20241211	132900	395259570	9340	9340	9340	9340	50
446	20241211	132800	394792570	9340	9340	9340	9340	0
447	20241211	132700	394792570	9340	9320	9340	9320	76
448	20241211	132600	394083120	9310	9310	9310	9310	20
449	20241211	132500	393896920	9330	9320	9330	9310	1070
450	20241211	132400	383934020	9340	9340	9340	9340	50
451	20241211	132300	383467020	9340	9340	9340	9340	0
452	20241211	132200	383467020	9340	9340	9340	9340	50
453	20241211	132100	383000020	9340	9320	9340	9320	226
454	20241211	132000	380891100	9320	9320	9320	9320	50
455	20241211	131900	380425100	9300	9300	9300	9300	49
456	20241211	131800	379969400	9290	9290	9290	9290	0
457	20241211	131700	379969400	9290	9290	9290	9290	84
458	20241211	131600	379189040	9290	9290	9290	9290	10
459	20241211	131500	379096140	9290	9290	9290	9290	50
460	20241211	131400	378631640	9290	9290	9290	9290	0
461	20241211	131300	378631640	9290	9290	9290	9290	50
462	20241211	131200	378167140	9290	9290	9290	9290	50
463	20241211	131100	377702640	9290	9290	9290	9290	0
464	20241211	131000	377702640	9290	9290	9290	9290	50
465	20241211	130900	377238140	9260	9260	9260	9260	15
466	20241211	130800	377099240	9300	9300	9300	9300	50
467	20241211	130700	376634240	9300	9300	9300	9300	50
468	20241211	130600	376169240	9290	9290	9290	9290	0
469	20241211	130500	376169240	9290	9290	9290	9290	50
470	20241211	130400	375704740	9300	9300	9300	9300	0
471	20241211	130300	375704740	9300	9300	9300	9300	50
472	20241211	130200	375239740	9300	9300	9300	9300	0
473	20241211	130100	375239740	9300	9320	9320	9300	51
474	20241211	130000	374765420	9290	9290	9290	9290	50
475	20241211	125900	374300920	9290	9290	9290	9290	0
476	20241211	125800	374300920	9290	9290	9290	9290	84
477	20241211	125700	373520560	9290	9290	9290	9290	0
478	20241211	125600	373520560	9290	9280	9290	9270	407
479	20241211	125500	369742080	9350	9350	9350	9350	0
480	20241211	125400	369742080	9350	9340	9350	9340	62
481	20241211	125300	369162500	9350	9350	9350	9350	50
482	20241211	125200	368695000	9350	9350	9350	9350	0
483	20241211	125100	368695000	9350	9270	9350	9260	1051
484	20241211	125000	358958030	9370	9370	9370	9370	0
485	20241211	124900	358958030	9370	9310	9380	9310	550
486	20241211	124800	353816300	9310	9280	9310	9230	2125
487	20241211	124700	334165530	9280	9280	9280	9280	0
488	20241211	124600	334165530	9280	9280	9280	9220	1084
489	20241211	124500	324166010	9280	9280	9280	9280	0
490	20241211	124400	324166010	9280	9280	9280	9280	50
491	20241211	124300	323702010	9250	9250	9250	9250	0
492	20241211	124200	323702010	9250	9220	9250	9210	2307
493	20241211	124100	302451580	9270	9270	9270	9270	50
494	20241211	124000	301988080	9200	9200	9200	9200	180
495	20241211	123900	300332080	9270	9220	9270	9200	2483
496	20241211	123800	277437230	9250	9250	9250	9250	30
497	20241211	123700	277159730	9280	9280	9280	9280	50
498	20241211	123600	276695730	9290	9290	9290	9290	50
499	20241211	123500	276231230	9290	9240	9290	9210	213
500	20241211	123400	274267410	9310	9270	9310	9270	119
501	20241211	123300	273162280	9310	9310	9310	9310	0
502	20241211	123200	273162280	9310	9310	9310	9310	50
503	20241211	123100	272696780	9260	9260	9260	9260	94
504	20241211	123000	271826340	9310	9310	9310	9310	50
505	20241211	122900	271360840	9310	9310	9310	9310	50
506	20241211	122800	270895340	9260	9260	9260	9260	17
507	20241211	122700	270737920	9320	9320	9320	9320	50
508	20241211	122600	270271920	9310	9310	9310	9310	0
509	20241211	122500	270271920	9310	9310	9310	9310	50
510	20241211	122400	269806420	9310	9310	9310	9310	0
511	20241211	122300	269806420	9310	9310	9310	9310	50
512	20241211	122200	269340920	9310	9310	9310	9310	71
513	20241211	122100	268679910	9310	9310	9310	9310	0
514	20241211	122000	268679910	9310	9310	9310	9310	50
515	20241211	121900	268214410	9300	9300	9300	9300	0
516	20241211	121800	268214410	9300	9300	9300	9300	50
517	20241211	121700	267749410	9300	9300	9300	9300	50
518	20241211	121600	267284410	9300	9300	9300	9300	0
519	20241211	121500	267284410	9300	9300	9300	9300	50
520	20241211	121400	266819410	9300	9300	9300	9300	0
521	20241211	121300	266819410	9300	9300	9300	9300	50
522	20241211	121200	266354410	9300	9300	9300	9300	0
523	20241211	121100	266354410	9300	9300	9300	9300	50
524	20241211	121000	265889410	9300	9250	9300	9250	146
525	20241211	120900	264536410	9320	9320	9320	9320	0
526	20241211	120800	264536410	9320	9320	9320	9320	50
527	20241211	120700	264070410	9320	9320	9320	9320	0
528	20241211	120600	264070410	9320	9320	9320	9320	50
529	20241211	120500	263604410	9320	9320	9320	9320	50
530	20241211	120400	263138410	9310	9310	9310	9310	0
531	20241211	120300	263138410	9310	9310	9310	9310	51
532	20241211	120200	262663600	9310	9310	9310	9310	0
533	20241211	120100	262663600	9310	9310	9310	9310	50
534	20241211	120000	262198100	9320	9320	9320	9320	0
535	20241211	115900	262198100	9320	9320	9320	9320	50
536	20241211	115800	261732100	9290	9290	9290	9290	460
537	20241211	115700	257458700	9290	9290	9290	9290	0
538	20241211	115600	257458700	9290	9290	9290	9290	50
539	20241211	115500	256994200	9290	9290	9290	9290	0
540	20241211	115400	256994200	9290	9290	9290	9290	50
541	20241211	115300	256529700	9250	9250	9250	9250	20
542	20241211	115200	256344700	9290	9290	9290	9290	50
543	20241211	115100	255880200	9290	9290	9290	9290	50
544	20241211	115000	255415700	9290	9290	9290	9290	11
545	20241211	114900	255313510	9290	9290	9290	9290	50
546	20241211	114800	254849010	9290	9290	9290	9290	3
547	20241211	114700	254821140	9290	9290	9290	9290	50
548	20241211	114600	254356640	9270	9270	9270	9270	140
549	20241211	114500	253058840	9270	9270	9270	9270	50
550	20241211	114400	252595340	9270	9220	9270	9220	61
551	20241211	114300	252030420	9270	9230	9270	9220	1001
552	20241211	114200	242799840	9270	9270	9270	9270	50
553	20241211	114100	242336340	9270	9270	9270	9270	0
554	20241211	114000	242336340	9270	9270	9270	9270	50
555	20241211	113900	241872840	9240	9270	9270	9240	250
556	20241211	113800	239561080	9270	9270	9270	9270	0
557	20241211	113700	239561080	9270	9270	9270	9270	50
558	20241211	113600	239097580	9270	9260	9270	9260	9
559	20241211	113500	239014230	9260	9260	9260	9260	29
560	20241211	113400	238745690	9240	9260	9260	9240	51
561	20241211	113300	238273450	9260	9260	9260	9260	0
562	20241211	113200	238273450	9260	9260	9260	9210	290
563	20241211	113100	235594980	9260	9260	9260	9260	0
564	20241211	113000	235594980	9260	9220	9260	9220	350
565	20241211	112900	232365980	9260	9260	9260	9260	0
566	20241211	112800	232365980	9260	9230	9260	9220	1396
567	20241211	112700	219492450	9260	9260	9260	9260	53
568	20241211	112600	219001670	9250	9250	9250	9250	15
569	20241211	112500	218862920	9250	9230	9250	9230	51
570	20241211	112400	218391190	9230	9230	9230	9230	1
571	20241211	112300	218381960	9250	9250	9250	9250	50
572	20241211	112200	217919460	9250	9250	9250	9250	0
573	20241211	112100	217919460	9250	9250	9250	9250	50
574	20241211	112000	217456960	9250	9250	9250	9250	83
575	20241211	111900	216689210	9250	9250	9250	9250	1
576	20241211	111800	216679960	9230	9250	9250	9230	93
577	20241211	111700	215820570	9250	9250	9250	9250	1
578	20241211	111600	215811320	9230	9250	9250	9230	65
579	20241211	111500	215210250	9250	9250	9250	9250	104
580	20241211	111400	214248250	9250	9230	9250	9230	202
581	20241211	111300	212379790	9250	9250	9250	9250	50
582	20241211	111200	211917290	9250	9250	9250	9250	10
583	20241211	111100	211824790	9250	9250	9250	9250	150
584	20241211	111000	210437290	9210	9230	9230	9210	161
585	20241211	110900	208952380	9260	9240	9260	9240	251
586	20241211	110800	206632130	9280	9280	9280	9280	50
587	20241211	110700	206168130	9240	9240	9240	9240	13
588	20241211	110600	206048010	9240	9240	9240	9240	50
589	20241211	110500	205586010	9230	9240	9240	9230	454
590	20241211	110400	201393160	9290	9230	9290	9230	61
591	20241211	110300	200827130	9250	9290	9290	9230	268
592	20241211	110200	198346970	9290	9290	9290	9290	0
593	20241211	110100	198346970	9290	9290	9290	9290	50
594	20241211	110000	197882470	9290	9290	9290	9290	0
595	20241211	105900	197882470	9290	9290	9290	9290	50
596	20241211	105800	197417970	9300	9300	9300	9300	0
597	20241211	105700	197417970	9300	9300	9300	9300	50
598	20241211	105600	196952970	9300	9320	9320	9300	117
599	20241211	105500	195863530	9320	9320	9320	9320	0
600	20241211	105400	195863530	9320	9320	9320	9320	50
601	20241211	105300	195397530	9320	9320	9320	9320	0
602	20241211	105200	195397530	9320	9320	9320	9320	50
603	20241211	105100	194931530	9320	9320	9320	9320	0
604	20241211	105000	194931530	9320	9280	9320	9200	1052
605	20241211	104900	185218250	9330	9330	9330	9330	50
606	20241211	104800	184751750	9350	9350	9350	9350	0
607	20241211	104700	184751750	9350	9350	9350	9350	50
608	20241211	104600	184284250	9340	9340	9340	9340	0
609	20241211	104500	184284250	9340	9300	9340	9290	282
610	20241211	104400	181660070	9360	9360	9360	9360	50
611	20241211	104300	181192070	9320	9320	9320	9320	0
612	20241211	104200	181192070	9320	9320	9320	9320	50
613	20241211	104100	180726070	9320	9320	9320	9320	0
614	20241211	104000	180726070	9320	9320	9320	9320	50
615	20241211	103900	180260070	9310	9310	9310	9310	41
616	20241211	103800	179878360	9310	9310	9310	9310	19
617	20241211	103700	179701470	9310	9310	9310	9310	51
618	20241211	103600	179226660	9280	9310	9310	9280	311
619	20241211	103500	176333430	9360	9360	9360	9360	50
620	20241211	103400	175865430	9370	9370	9370	9370	0
621	20241211	103300	175865430	9370	9370	9370	9320	94
622	20241211	103200	174986800	9370	9370	9370	9370	50
623	20241211	103100	174518300	9370	9360	9370	9360	316
624	20241211	103000	171558770	9360	9360	9360	9360	52
625	20241211	102900	171072050	9320	9320	9320	9320	5
626	20241211	102800	171025450	9320	9370	9370	9320	70
627	20241211	102700	170370550	9370	9370	9370	9370	14
628	20241211	102600	170239370	9370	9350	9370	9350	70
629	20241211	102500	169583870	9350	9370	9370	9310	74
630	20241211	102400	168890750	9370	9370	9370	9370	1
631	20241211	102300	168881380	9310	9360	9370	9310	72
632	20241211	102200	168207710	9360	9360	9360	9360	10
633	20241211	102100	168114110	9360	9340	9360	9340	52
634	20241211	102000	167627430	9360	9310	9360	9310	5
635	20241211	101900	167580830	9350	9350	9350	9350	50
636	20241211	101800	167113330	9360	9360	9360	9360	50
637	20241211	101700	166645330	9360	9360	9360	9360	2
638	20241211	101600	166626610	9360	9360	9360	9360	50
639	20241211	101500	166158610	9360	9360	9360	9360	0
640	20241211	101400	166158610	9360	9360	9360	9360	50
641	20241211	101300	165690610	9360	9360	9360	9360	50
642	20241211	101200	165222610	9360	9360	9360	9360	1
643	20241211	101100	165213250	9360	9360	9360	9360	50
644	20241211	101000	164745250	9370	9370	9370	9370	30
645	20241211	100900	164464150	9370	9370	9370	9370	116
646	20241211	100800	163377230	9370	9370	9370	9370	3
647	20241211	100700	163349120	9370	9370	9370	9370	100
648	20241211	100600	162412120	9390	9370	9390	9370	51
649	20241211	100500	161934230	9370	9370	9370	9370	0
650	20241211	100400	161934230	9370	9370	9370	9370	50
651	20241211	100300	161465730	9370	9370	9370	9370	16
652	20241211	100200	161315810	9350	9350	9350	9350	50
653	20241211	100100	160848310	9350	9350	9350	9350	50
654	20241211	100000	160380810	9350	9350	9350	9350	5
655	20241211	095900	160334060	9350	9350	9350	9350	50
656	20241211	095800	159866560	9350	9350	9350	9350	99
657	20241211	095700	158940910	9350	9390	9400	9350	3060
658	20241211	095600	130207050	9390	9390	9390	9390	0
659	20241211	095500	130207050	9390	9390	9390	9390	51
660	20241211	095400	129728160	9400	9400	9400	9400	50
661	20241211	095300	129258160	9400	9400	9400	9400	0
662	20241211	095200	129258160	9400	9400	9400	9400	50
663	20241211	095100	128788160	9400	9400	9400	9400	0
664	20241211	095000	128788160	9400	9370	9400	9370	601
665	20241211	094900	123155260	9370	9370	9370	9370	0
666	20241211	094800	123155260	9370	9370	9370	9370	150
667	20241211	094700	121749760	9370	9370	9370	9370	51
668	20241211	094600	121271890	9360	9360	9360	9360	100
669	20241211	094500	120335890	9360	9360	9360	9360	50
670	20241211	094400	119867890	9370	9370	9370	9370	1
671	20241211	094300	119858520	9360	9360	9360	9360	56
672	20241211	094200	119334360	9360	9360	9360	9360	50
673	20241211	094100	118866360	9360	9360	9360	9360	0
674	20241211	094000	118866360	9360	9360	9360	9360	150
675	20241211	093900	117462360	9380	9380	9380	9380	1
676	20241211	093800	117452980	9340	9340	9340	9340	50
677	20241211	093700	116985980	9340	9340	9340	9340	1
678	20241211	093600	116976640	9260	9260	9350	9260	65
679	20241211	093500	116370240	9310	9280	9310	9260	213
680	20241211	093400	114395280	9290	9330	9330	9290	162
681	20241211	093300	112886550	9400	9320	9400	9320	9
682	20241211	093200	112802590	9320	9330	9330	9320	111
683	20241211	093100	111768020	9360	9360	9360	9360	50
684	20241211	093000	111300020	9360	9360	9360	9360	50
685	20241211	092900	110832020	9320	9360	9360	9320	45
686	20241211	092800	110412580	9340	9430	9430	9340	423
687	20241211	092700	106450950	9360	9360	9370	9360	25
688	20241211	092600	106216900	9370	9390	9390	9370	285
689	20241211	092500	103544050	9450	9420	9450	9420	13
690	20241211	092400	103421290	9450	9440	9450	9440	670
691	20241211	092300	97095990	9440	9440	9440	9440	50
692	20241211	092200	96623990	9440	9440	9440	9440	1
693	20241211	092100	96614550	9450	9460	9460	9400	86
694	20241211	092000	95803420	9470	9420	9470	9400	179
695	20241211	091900	94116480	9490	9480	9490	9460	108
696	20241211	091800	93093510	9410	9430	9500	9410	704
697	20241211	091700	86449280	9400	9400	9400	9400	53
698	20241211	091600	85951080	9400	9400	9400	9400	50
699	20241211	091500	85481080	9370	9370	9370	9370	1
700	20241211	091400	85471710	9370	9370	9370	9370	50
701	20241211	091300	85003210	9350	9350	9350	9350	1
702	20241211	091200	84993860	9360	9290	9370	9290	60
703	20241211	091100	84432520	9300	9300	9300	9300	1793
704	20241211	091000	67757620	9300	9320	9340	9300	3036
705	20241211	090900	39521380	9310	9280	9310	9280	702
706	20241211	090800	32994800	9280	9260	9280	9250	148
707	20241211	090700	31623930	9250	9220	9260	9150	200
708	20241211	090600	29778450	9220	9210	9230	9090	489
709	20241211	090500	25302370	9230	9220	9230	9220	70
710	20241211	090400	24656420	9250	9260	9260	9250	62
711	20241211	090300	24082400	9250	9250	9250	9250	0
712	20241211	090200	24082400	9250	9250	9250	9250	202
713	20241211	090100	22213900	9220	9220	9220	9220	127
714	20241211	090000	21042960	9200	9030	9210	9030	2316