KissMeData/089590/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200200	1045783890	8860	8860	8860	8860	672
3	20241211	200100	1045783890	8860	8860	8860	8860	0
4	20241211	200000	1045783890	8860	8860	8860	8860	0
5	20241211	195900	1045783890	8860	8860	8860	8860	0
6	20241211	195800	1045783890	8860	8860	8860	8860	0
7	20241211	195700	1045783890	8860	8860	8860	8860	0
8	20241211	195600	1045783890	8860	8860	8860	8860	0
9	20241211	195500	1045783890	8860	8860	8860	8860	0
10	20241211	195400	1045783890	8860	8860	8860	8860	0
11	20241211	195300	1045783890	8860	8860	8860	8860	0
12	20241211	195200	1045783890	8860	8860	8860	8860	0
13	20241211	195100	1045783890	8860	8860	8860	8860	0
14	20241211	195000	1045783890	8860	8860	8860	8860	0
15	20241211	194900	1045783890	8860	8860	8860	8860	0
16	20241211	194800	1045783890	8860	8860	8860	8860	0
17	20241211	194700	1045783890	8860	8860	8860	8860	0
18	20241211	194600	1045783890	8860	8860	8860	8860	0
19	20241211	194500	1045783890	8860	8860	8860	8860	0
20	20241211	194400	1045783890	8860	8860	8860	8860	0
21	20241211	194300	1045783890	8860	8860	8860	8860	0
22	20241211	194200	1045783890	8860	8860	8860	8860	0
23	20241211	194100	1045783890	8860	8860	8860	8860	0
24	20241211	194000	1045783890	8860	8860	8860	8860	0
25	20241211	193900	1045783890	8860	8860	8860	8860	0
26	20241211	193800	1045783890	8860	8860	8860	8860	0
27	20241211	193700	1045783890	8860	8860	8860	8860	0
28	20241211	193600	1045783890	8860	8860	8860	8860	0
29	20241211	193500	1045783890	8860	8860	8860	8860	0
30	20241211	193400	1045783890	8860	8860	8860	8860	0
31	20241211	193300	1045783890	8860	8860	8860	8860	0
32	20241211	193200	1045783890	8860	8860	8860	8860	672
33	20241211	193100	1045783890	8860	8860	8860	8860	0
34	20241211	193000	1045783890	8860	8860	8860	8860	0
35	20241211	192900	1045783890	8860	8860	8860	8860	0
36	20241211	192800	1045783890	8860	8860	8860	8860	0
37	20241211	192700	1045783890	8860	8860	8860	8860	0
38	20241211	192600	1045783890	8860	8860	8860	8860	0
39	20241211	192500	1045783890	8860	8860	8860	8860	0
40	20241211	192400	1045783890	8860	8860	8860	8860	0
41	20241211	192300	1045783890	8860	8860	8860	8860	0
42	20241211	192200	1045783890	8860	8860	8860	8860	0
43	20241211	192100	1045783890	8860	8860	8860	8860	0
44	20241211	192000	1045783890	8860	8860	8860	8860	0
45	20241211	191900	1045783890	8860	8860	8860	8860	0
46	20241211	191800	1045783890	8860	8860	8860	8860	0
47	20241211	191700	1045783890	8860	8860	8860	8860	0
48	20241211	191600	1045783890	8860	8860	8860	8860	0
49	20241211	191500	1045783890	8860	8860	8860	8860	0
50	20241211	191400	1045783890	8860	8860	8860	8860	0
51	20241211	191300	1045783890	8860	8860	8860	8860	0
52	20241211	191200	1045783890	8860	8860	8860	8860	0
53	20241211	191100	1045783890	8860	8860	8860	8860	0
54	20241211	191000	1045783890	8860	8860	8860	8860	0
55	20241211	190900	1045783890	8860	8860	8860	8860	0
56	20241211	190800	1045783890	8860	8860	8860	8860	0
57	20241211	190700	1045783890	8860	8860	8860	8860	0
58	20241211	190600	1045783890	8860	8860	8860	8860	0
59	20241211	190500	1045783890	8860	8860	8860	8860	0
60	20241211	190400	1045783890	8860	8860	8860	8860	0
61	20241211	190300	1045783890	8860	8860	8860	8860	0
62	20241211	190200	1045783890	8860	8860	8860	8860	672
63	20241211	190100	1045783890	8860	8860	8860	8860	0
64	20241211	190000	1045783890	8860	8860	8860	8860	0
65	20241211	185900	1045783890	8860	8860	8860	8860	0
66	20241211	185800	1045783890	8860	8860	8860	8860	0
67	20241211	185700	1045783890	8860	8860	8860	8860	0
68	20241211	185600	1045783890	8860	8860	8860	8860	0
69	20241211	185500	1045783890	8860	8860	8860	8860	0
70	20241211	185400	1045783890	8860	8860	8860	8860	0
71	20241211	185300	1045783890	8860	8860	8860	8860	0
72	20241211	185200	1045783890	8860	8860	8860	8860	0
73	20241211	185100	1045783890	8860	8860	8860	8860	0
74	20241211	185000	1045783890	8860	8860	8860	8860	0
75	20241211	184900	1045783890	8860	8860	8860	8860	0
76	20241211	184800	1045783890	8860	8860	8860	8860	0
77	20241211	184700	1045783890	8860	8860	8860	8860	0
78	20241211	184600	1045783890	8860	8860	8860	8860	0
79	20241211	184500	1045783890	8860	8860	8860	8860	0
80	20241211	184400	1045783890	8860	8860	8860	8860	0
81	20241211	184300	1045783890	8860	8860	8860	8860	0
82	20241211	184200	1045783890	8860	8860	8860	8860	0
83	20241211	184100	1045783890	8860	8860	8860	8860	0
84	20241211	184000	1045783890	8860	8860	8860	8860	0
85	20241211	183900	1045783890	8860	8860	8860	8860	0
86	20241211	183800	1045783890	8860	8860	8860	8860	0
87	20241211	183700	1045783890	8860	8860	8860	8860	0
88	20241211	183600	1045783890	8860	8860	8860	8860	0
89	20241211	183500	1045783890	8860	8860	8860	8860	0
90	20241211	183400	1045783890	8860	8860	8860	8860	0
91	20241211	183300	1045783890	8860	8860	8860	8860	0
92	20241211	183200	1045783890	8860	8860	8860	8860	672
93	20241211	183100	1045783890	8860	8860	8860	8860	0
94	20241211	183000	1045783890	8860	8860	8860	8860	0
95	20241211	182900	1045783890	8860	8860	8860	8860	0
96	20241211	182800	1045783890	8860	8860	8860	8860	0
97	20241211	182700	1045783890	8860	8860	8860	8860	0
98	20241211	182600	1045783890	8860	8860	8860	8860	0
99	20241211	182500	1045783890	8860	8860	8860	8860	0
100	20241211	182400	1045783890	8860	8860	8860	8860	0
101	20241211	182300	1045783890	8860	8860	8860	8860	0
102	20241211	182200	1045783890	8860	8860	8860	8860	0
103	20241211	182100	1045783890	8860	8860	8860	8860	0
104	20241211	182000	1045783890	8860	8860	8860	8860	0
105	20241211	181900	1045783890	8860	8860	8860	8860	0
106	20241211	181800	1045783890	8860	8860	8860	8860	0
107	20241211	181700	1045783890	8860	8860	8860	8860	0
108	20241211	181600	1045783890	8860	8860	8860	8860	0
109	20241211	181500	1045783890	8860	8860	8860	8860	0
110	20241211	181400	1045783890	8860	8860	8860	8860	0
111	20241211	181300	1045783890	8860	8860	8860	8860	0
112	20241211	181200	1045783890	8860	8860	8860	8860	0
113	20241211	181100	1045783890	8860	8860	8860	8860	0
114	20241211	181000	1045783890	8860	8860	8860	8860	0
115	20241211	180900	1045783890	8860	8860	8860	8860	0
116	20241211	180800	1045783890	8860	8860	8860	8860	0
117	20241211	180700	1045783890	8860	8860	8860	8860	0
118	20241211	180600	1045783890	8860	8860	8860	8860	0
119	20241211	180500	1045783890	8860	8860	8860	8860	0
120	20241211	180400	1045783890	8860	8860	8860	8860	0
121	20241211	180300	1045783890	8860	8860	8860	8860	0
122	20241211	180200	1045783890	8860	8860	8860	8860	672
123	20241211	180100	1045783890	8860	8860	8860	8860	0
124	20241211	180000	1045783890	8860	8860	8860	8860	0
125	20241211	175900	1045783890	8860	8860	8860	8860	0
126	20241211	175800	1045783890	8860	8860	8860	8860	0
127	20241211	175700	1045783890	8860	8860	8860	8860	0
128	20241211	175600	1045783890	8860	8860	8860	8860	0
129	20241211	175500	1045783890	8860	8860	8860	8860	0
130	20241211	175400	1045783890	8860	8860	8860	8860	0
131	20241211	175300	1045783890	8860	8860	8860	8860	0
132	20241211	175200	1045783890	8860	8860	8860	8860	0
133	20241211	175100	1045783890	8860	8860	8860	8860	0
134	20241211	175000	1045783890	8860	8860	8860	8860	0
135	20241211	174900	1045783890	8860	8860	8860	8860	0
136	20241211	174800	1045783890	8860	8860	8860	8860	0
137	20241211	174700	1045783890	8860	8860	8860	8860	0
138	20241211	174600	1045783890	8860	8860	8860	8860	0
139	20241211	174500	1045783890	8860	8860	8860	8860	0
140	20241211	174400	1045783890	8860	8860	8860	8860	0
141	20241211	174300	1045783890	8860	8860	8860	8860	0
142	20241211	174200	1045783890	8860	8860	8860	8860	0
143	20241211	174100	1045783890	8860	8860	8860	8860	0
144	20241211	174000	1045783890	8860	8860	8860	8860	0
145	20241211	173900	1045783890	8860	8860	8860	8860	0
146	20241211	173800	1045783890	8860	8860	8860	8860	0
147	20241211	173700	1045783890	8860	8860	8860	8860	0
148	20241211	173600	1045783890	8860	8860	8860	8860	0
149	20241211	173500	1045783890	8860	8860	8860	8860	0
150	20241211	173400	1045783890	8860	8860	8860	8860	0
151	20241211	173300	1045783890	8860	8860	8860	8860	0
152	20241211	173200	1045783890	8860	8860	8860	8860	672
153	20241211	173100	1045783890	8860	8860	8860	8860	0
154	20241211	173000	1045783890	8860	8860	8860	8860	0
155	20241211	172900	1045783890	8860	8860	8860	8860	0
156	20241211	172800	1045783890	8860	8860	8860	8860	0
157	20241211	172700	1045783890	8860	8860	8860	8860	0
158	20241211	172600	1045783890	8860	8860	8860	8860	0
159	20241211	172500	1045783890	8860	8860	8860	8860	0
160	20241211	172400	1045783890	8860	8860	8860	8860	0
161	20241211	172300	1045783890	8860	8860	8860	8860	0
162	20241211	172200	1045783890	8860	8860	8860	8860	0
163	20241211	172100	1045783890	8860	8860	8860	8860	0
164	20241211	172000	1045783890	8860	8860	8860	8860	0
165	20241211	171900	1045783890	8860	8860	8860	8860	0
166	20241211	171800	1045783890	8860	8860	8860	8860	0
167	20241211	171700	1045783890	8860	8860	8860	8860	0
168	20241211	171600	1045783890	8860	8860	8860	8860	0
169	20241211	171500	1045783890	8860	8860	8860	8860	0
170	20241211	171400	1045783890	8860	8860	8860	8860	0
171	20241211	171300	1045783890	8860	8860	8860	8860	0
172	20241211	171200	1045783890	8860	8860	8860	8860	0
173	20241211	171100	1045783890	8860	8860	8860	8860	0
174	20241211	171000	1045783890	8860	8860	8860	8860	0
175	20241211	170900	1045783890	8860	8860	8860	8860	0
176	20241211	170800	1045783890	8860	8860	8860	8860	0
177	20241211	170700	1045783890	8860	8860	8860	8860	0
178	20241211	170600	1045783890	8860	8860	8860	8860	0
179	20241211	170500	1045783890	8860	8860	8860	8860	0
180	20241211	170400	1045783890	8860	8860	8860	8860	0
181	20241211	170300	1045783890	8860	8860	8860	8860	0
182	20241211	170200	1045783890	8860	8860	8860	8860	672
183	20241211	170100	1045783890	8860	8860	8860	8860	0
184	20241211	170000	1045783890	8860	8860	8860	8860	0
185	20241211	165900	1045783890	8860	8860	8860	8860	0
186	20241211	165800	1045783890	8860	8860	8860	8860	0
187	20241211	165700	1045783890	8860	8860	8860	8860	0
188	20241211	165600	1045783890	8860	8860	8860	8860	0
189	20241211	165500	1045783890	8860	8860	8860	8860	0
190	20241211	165400	1045783890	8860	8860	8860	8860	0
191	20241211	165300	1045783890	8860	8860	8860	8860	0
192	20241211	165200	1045783890	8860	8860	8860	8860	0
193	20241211	165100	1045783890	8860	8860	8860	8860	0
194	20241211	165000	1045783890	8860	8860	8860	8860	0
195	20241211	164900	1045783890	8860	8860	8860	8860	0
196	20241211	164800	1045783890	8860	8860	8860	8860	0
197	20241211	164700	1045783890	8860	8860	8860	8860	0
198	20241211	164600	1045783890	8860	8860	8860	8860	0
199	20241211	164500	1045783890	8860	8860	8860	8860	0
200	20241211	164400	1045783890	8860	8860	8860	8860	0
201	20241211	164300	1045783890	8860	8860	8860	8860	0
202	20241211	164200	1045783890	8860	8860	8860	8860	0
203	20241211	164100	1045783890	8860	8860	8860	8860	0
204	20241211	164000	1045783890	8860	8860	8860	8860	0
205	20241211	163900	1045783890	8860	8860	8860	8860	0
206	20241211	163800	1045783890	8860	8860	8860	8860	0
207	20241211	163700	1045783890	8860	8860	8860	8860	0
208	20241211	163600	1045783890	8860	8860	8860	8860	0
209	20241211	163500	1045783890	8860	8860	8860	8860	0
210	20241211	163400	1045783890	8860	8860	8860	8860	0
211	20241211	163300	1045783890	8860	8860	8860	8860	0
212	20241211	163200	1045783890	8860	8860	8860	8860	672
213	20241211	163100	1045783890	8860	8860	8860	8860	0
214	20241211	163000	1045783890	8860	8860	8860	8860	0
215	20241211	162900	1045783890	8860	8860	8860	8860	0
216	20241211	162800	1045783890	8860	8860	8860	8860	0
217	20241211	162700	1045783890	8860	8860	8860	8860	0
218	20241211	162600	1045783890	8860	8860	8860	8860	0
219	20241211	162500	1045783890	8860	8860	8860	8860	0
220	20241211	162400	1045783890	8860	8860	8860	8860	0
221	20241211	162300	1045783890	8860	8860	8860	8860	0
222	20241211	162200	1045783890	8860	8860	8860	8860	0
223	20241211	162100	1045783890	8860	8860	8860	8860	0
224	20241211	162000	1045783890	8860	8860	8860	8860	0
225	20241211	161900	1045783890	8860	8860	8860	8860	0
226	20241211	161800	1045783890	8860	8860	8860	8860	0
227	20241211	161700	1045783890	8860	8860	8860	8860	0
228	20241211	161600	1045783890	8860	8860	8860	8860	0
229	20241211	161500	1045783890	8860	8860	8860	8860	0
230	20241211	161400	1045783890	8860	8860	8860	8860	0
231	20241211	161300	1045783890	8860	8860	8860	8860	0
232	20241211	161200	1045783890	8860	8860	8860	8860	0
233	20241211	161100	1045783890	8860	8860	8860	8860	0
234	20241211	161000	1045783890	8860	8860	8860	8860	0
235	20241211	160900	1045783890	8860	8860	8860	8860	0
236	20241211	160800	1045783890	8860	8860	8860	8860	0
237	20241211	160700	1045783890	8860	8860	8860	8860	0
238	20241211	160600	1045783890	8860	8860	8860	8860	0
239	20241211	160500	1045783890	8860	8860	8860	8860	0
240	20241211	160400	1045783890	8860	8860	8860	8860	0
241	20241211	160300	1045783890	8860	8860	8860	8860	0
242	20241211	160200	1045783890	8860	8860	8860	8860	672
243	20241211	160100	1045783890	8860	8860	8860	8860	0
244	20241211	160000	1045783890	8860	8860	8860	8860	0
245	20241211	155900	1045783890	8860	8860	8860	8860	0
246	20241211	155800	1045783890	8860	8860	8860	8860	0
247	20241211	155700	1045783890	8860	8860	8860	8860	0
248	20241211	155600	1045783890	8860	8860	8860	8860	0
249	20241211	155500	1045783890	8860	8860	8860	8860	0
250	20241211	155400	1045783890	8860	8860	8860	8860	0
251	20241211	155300	1045783890	8860	8860	8860	8860	0
252	20241211	155200	1045783890	8860	8860	8860	8860	0
253	20241211	155100	1045783890	8860	8860	8860	8860	0
254	20241211	155000	1045783890	8860	8860	8860	8860	0
255	20241211	154900	1045783890	8860	8860	8860	8860	0
256	20241211	154800	1045783890	8860	8860	8860	8860	0
257	20241211	154700	1045783890	8860	8860	8860	8860	0
258	20241211	154600	1045783890	8860	8860	8860	8860	0
259	20241211	154500	1045783890	8860	8860	8860	8860	0
260	20241211	154400	1045783890	8860	8860	8860	8860	0
261	20241211	154300	1045783890	8860	8860	8860	8860	0
262	20241211	154200	1045783890	8860	8860	8860	8860	0
263	20241211	154100	1045783890	8860	8860	8860	8860	0
264	20241211	154000	1045783890	8860	8860	8860	8860	0
265	20241211	153900	1045783890	8860	8860	8860	8860	0
266	20241211	153800	1045783890	8860	8860	8860	8860	0
267	20241211	153700	1045783890	8860	8860	8860	8860	0
268	20241211	153600	1045783890	8860	8860	8860	8860	0
269	20241211	153500	1045783890	8860	8860	8860	8860	0
270	20241211	153400	1045783890	8860	8860	8860	8860	0
271	20241211	153300	1045783890	8860	8860	8860	8860	0
272	20241211	153200	1045783890	8860	8860	8860	8860	672
273	20241211	153100	1045783890	8860	8860	8860	8860	0
274	20241211	153000	1045783890	8860	8860	8860	8860	672
275	20241211	152900	1039829970	8850	8850	8850	8850	0
276	20241211	152800	1039829970	8850	8850	8850	8850	0
277	20241211	152700	1039829970	8850	8850	8850	8850	0
278	20241211	152600	1039829970	8850	8850	8850	8850	0
279	20241211	152500	1039829970	8850	8850	8850	8850	0
280	20241211	152400	1039829970	8850	8850	8850	8850	0
281	20241211	152300	1039829970	8850	8850	8850	8850	0
282	20241211	152200	1039829970	8850	8850	8850	8850	0
283	20241211	152100	1039829970	8850	8850	8850	8850	0
284	20241211	152000	1039829970	8850	8850	8850	8850	0
285	20241211	151900	1039829970	8850	8850	8850	8850	18
286	20241211	151800	1039670670	8860	8860	8860	8860	58
287	20241211	151700	1039156790	8860	8860	8860	8860	74
288	20241211	151600	1038501150	8860	8860	8860	8860	184
289	20241211	151500	1036870910	8860	8860	8860	8860	0
290	20241211	151400	1036870910	8860	8860	8860	8850	145
291	20241211	151300	1035586310	8860	8850	8860	8850	227
292	20241211	151200	1033575100	8850	8850	8850	8850	22
293	20241211	151100	1033380400	8860	8860	8860	8860	61
294	20241211	151000	1032839940	8860	8830	8860	8830	260
295	20241211	150900	1030539090	8830	8830	8830	8830	20
296	20241211	150800	1030362490	8830	8830	8840	8830	121
297	20241211	150700	1029293020	8830	8830	8840	8830	568
298	20241211	150600	1024275870	8830	8830	8840	8830	197
299	20241211	150500	1022535290	8830	8850	8850	8830	799
300	20241211	150400	1015471690	8850	8840	8850	8840	60
301	20241211	150300	1014940960	8850	8850	8850	8840	118
302	20241211	150200	1013897700	8860	8850	8860	8850	123
303	20241211	150100	1012808060	8850	8860	8860	8850	191
304	20241211	150000	1011116660	8850	8840	8850	8840	142
305	20241211	145900	1009860080	8840	8830	8860	8830	145
306	20241211	145800	1008578590	8830	8850	8860	8830	906
307	20241211	145700	1000560550	8840	8830	8850	8830	47
308	20241211	145600	1000145400	8860	8850	8860	8840	426
309	20241211	145500	996379100	8850	8850	8860	8850	133
310	20241211	145400	995201020	8850	8850	8860	8850	54
311	20241211	145300	994722720	8850	8850	8850	8840	59
312	20241211	145200	994200680	8850	8850	8860	8850	65
313	20241211	145100	993625420	8850	8850	8860	8850	296
314	20241211	145000	991004020	8850	8860	8860	8850	38
315	20241211	144900	990667680	8850	8850	8860	8840	58
316	20241211	144800	990154450	8850	8850	8850	8840	226
317	20241211	144700	988155280	8840	8850	8850	8830	151
318	20241211	144600	986819910	8850	8840	8850	8830	332
319	20241211	144500	983883930	8840	8840	8850	8830	613
320	20241211	144400	978462340	8850	8840	8850	8840	68
321	20241211	144300	977861150	8840	8840	8840	8840	1
322	20241211	144200	977852310	8830	8820	8830	8820	7
323	20241211	144100	977790530	8830	8840	8840	8830	37
324	20241211	144000	977463750	8830	8820	8830	8820	226
325	20241211	143900	975468480	8820	8820	8820	8810	23
326	20241211	143800	975265670	8820	8820	8820	8800	193
327	20241211	143700	973564450	8820	8800	8820	8800	520
328	20241211	143600	968978890	8810	8810	8810	8800	543
329	20241211	143500	964199650	8810	8810	8810	8810	11
330	20241211	143400	964102740	8820	8820	8820	8810	111
331	20241211	143300	963123760	8810	8810	8810	8810	17
332	20241211	143200	962973990	8810	8800	8810	8800	18
333	20241211	143100	962815450	8800	8820	8820	8800	137
334	20241211	143000	961607720	8810	8810	8820	8810	12
335	20241211	142900	961501990	8810	8800	8820	8800	45
336	20241211	142800	961105570	8800	8800	8800	8790	258
337	20241211	142700	958835390	8800	8800	8800	8800	79
338	20241211	142600	958140190	8790	8800	8800	8790	227
339	20241211	142500	956142780	8810	8800	8810	8800	125
340	20241211	142400	955041740	8800	8810	8810	8800	15
341	20241211	142300	954909730	8810	8810	8820	8810	138
342	20241211	142200	953692920	8810	8810	8810	8810	30
343	20241211	142100	953428620	8810	8800	8810	8800	92
344	20241211	142000	952618640	8810	8810	8810	8800	26
345	20241211	141900	952389820	8800	8790	8800	8790	305
346	20241211	141800	949707530	8800	8790	8800	8790	96
347	20241211	141700	948863670	8780	8780	8790	8780	907
348	20241211	141600	940895150	8780	8770	8790	8770	75
349	20241211	141500	940236660	8770	8770	8780	8770	8
350	20241211	141400	940166490	8780	8780	8780	8780	154
351	20241211	141300	938814370	8780	8780	8780	8770	227
352	20241211	141200	936821490	8780	8780	8790	8780	306
353	20241211	141100	934133770	8780	8780	8780	8770	79
354	20241211	141000	933440770	8780	8790	8790	8780	569
355	20241211	140900	928443920	8780	8790	8790	8780	253
356	20241211	140800	926220580	8780	8770	8780	8770	226
357	20241211	140700	924238250	8770	8780	8780	8770	7
358	20241211	140600	924176830	8780	8780	8780	8770	237
359	20241211	140500	922096300	8770	8780	8780	8770	109
360	20241211	140400	921139690	8780	8770	8780	8770	291
361	20241211	140300	918587220	8770	8770	8770	8770	118
362	20241211	140200	917552360	8780	8770	8780	8770	424
363	20241211	140100	913832850	8780	8770	8780	8770	197
364	20241211	140000	912103820	8770	8770	8770	8770	118
365	20241211	135900	911068960	8770	8780	8780	8770	466
366	20241211	135800	906980430	8770	8770	8770	8770	628
367	20241211	135700	901472870	8770	8780	8780	8770	421
368	20241211	135600	897778380	8770	8780	8780	8770	81
369	20241211	135500	897067980	8770	8780	8780	8770	221
370	20241211	135400	895128770	8780	8770	8780	8770	182
371	20241211	135300	893532240	8770	8770	8790	8770	229
372	20241211	135200	891522400	8770	8780	8780	8770	168
373	20241211	135100	890048550	8780	8780	8790	8780	481
374	20241211	135000	885824340	8780	8780	8780	8780	54
375	20241211	134900	885350220	8790	8790	8790	8780	358
376	20241211	134800	882204590	8790	8790	8790	8790	54
377	20241211	134700	881729930	8780	8780	8790	8780	584
378	20241211	134600	876599240	8790	8790	8790	8780	455
379	20241211	134500	872602960	8790	8780	8790	8780	111
380	20241211	134400	871628060	8790	8790	8790	8780	274
381	20241211	134300	869221030	8790	8780	8790	8780	256
382	20241211	134200	866972860	8790	8790	8790	8780	745
383	20241211	134100	860424850	8790	8790	8790	8790	278
384	20241211	134000	857981230	8790	8790	8800	8790	689
385	20241211	133900	851919210	8790	8800	8800	8790	1386
386	20241211	133800	839723270	8800	8820	8820	8800	842
387	20241211	133700	832308770	8810	8810	8810	8810	118
388	20241211	133600	831269190	8810	8820	8820	8810	157
389	20241211	133500	829884990	8820	8820	8820	8820	1
390	20241211	133400	829876170	8820	8820	8820	8820	106
391	20241211	133300	828941250	8820	8820	8820	8820	0
392	20241211	133200	828941250	8820	8810	8820	8810	105
393	20241211	133100	828015160	8810	8820	8820	8810	593
394	20241211	133000	822789500	8820	8820	8820	8820	180
395	20241211	132900	821201900	8820	8820	8820	8820	104
396	20241211	132800	820284620	8820	8820	8820	8820	12
397	20241211	132700	820178780	8820	8810	8820	8810	104
398	20241211	132600	819262530	8800	8800	8800	8800	212
399	20241211	132500	817396930	8800	8800	8800	8800	173
400	20241211	132400	815874530	8800	8800	8800	8800	17
401	20241211	132300	815724930	8790	8790	8790	8790	0
402	20241211	132200	815724930	8790	8800	8800	8790	210
403	20241211	132100	813877150	8800	8800	8800	8800	0
404	20241211	132000	813877150	8800	8800	8800	8800	0
405	20241211	131900	813877150	8800	8780	8800	8780	184
406	20241211	131800	812260820	8780	8780	8780	8780	0
407	20241211	131700	812260820	8780	8780	8780	8780	113
408	20241211	131600	811268680	8780	8780	8780	8780	0
409	20241211	131500	811268680	8780	8780	8780	8780	0
410	20241211	131400	811268680	8780	8780	8780	8780	0
411	20241211	131300	811268680	8780	8780	8780	8780	0
412	20241211	131200	811268680	8780	8780	8780	8780	0
413	20241211	131100	811268680	8780	8790	8790	8780	28
414	20241211	131000	811022730	8800	8800	8800	8800	108
415	20241211	130900	810072330	8800	8800	8800	8800	0
416	20241211	130800	810072330	8800	8800	8800	8800	25
417	20241211	130700	809852330	8800	8800	8800	8800	295
418	20241211	130600	807256330	8780	8780	8780	8780	0
419	20241211	130500	807256330	8780	8770	8780	8770	4620
420	20241211	130400	766737730	8770	8770	8770	8770	293
421	20241211	130300	764168120	8770	8770	8770	8770	1
422	20241211	130200	764159350	8770	8770	8770	8770	60
423	20241211	130100	763633150	8760	8770	8770	8760	543
424	20241211	130000	758871470	8770	8770	8770	8770	1
425	20241211	125900	758862700	8760	8760	8760	8760	10
426	20241211	125800	758775100	8760	8760	8760	8760	157
427	20241211	125700	757399780	8760	8770	8770	8760	13
428	20241211	125600	757285800	8760	8760	8760	8760	0
429	20241211	125500	757285800	8760	8760	8760	8760	19
430	20241211	125400	757119360	8760	8760	8760	8760	3
431	20241211	125300	757093080	8760	8760	8760	8760	0
432	20241211	125200	757093080	8760	8760	8760	8760	3
433	20241211	125100	757066800	8760	8760	8760	8760	19
434	20241211	125000	756900360	8770	8760	8770	8760	23
435	20241211	124900	756698830	8770	8760	8770	8760	7
436	20241211	124800	756637470	8770	8760	8770	8760	163
437	20241211	124700	755208090	8770	8770	8770	8770	144
438	20241211	124600	753945210	8770	8760	8770	8760	50
439	20241211	124500	753506740	8770	8770	8770	8760	113
440	20241211	124400	752515760	8760	8760	8760	8760	3
441	20241211	124300	752489480	8760	8770	8770	8760	33
442	20241211	124200	752200100	8760	8760	8760	8760	3
443	20241211	124100	752173820	8770	8770	8770	8770	0
444	20241211	124000	752173820	8770	8780	8780	8770	17
445	20241211	123900	752024650	8750	8750	8750	8750	103
446	20241211	123800	751123400	8750	8750	8750	8750	69
447	20241211	123700	750519650	8750	8750	8750	8750	3
448	20241211	123600	750493400	8750	8760	8800	8750	1016
449	20241211	123500	741593190	8760	8800	8800	8740	5918
450	20241211	123400	689761600	8780	8790	8790	8780	1081
451	20241211	123300	680267890	8800	8790	8800	8790	27
452	20241211	123200	680030550	8790	8800	8800	8790	13
453	20241211	123100	679916180	8790	8790	8790	8790	3
454	20241211	123000	679889810	8800	8800	8800	8800	10
455	20241211	122900	679801810	8790	8790	8800	8790	65
456	20241211	122800	679229960	8790	8790	8790	8790	3
457	20241211	122700	679203590	8790	8790	8790	8790	0
458	20241211	122600	679203590	8790	8790	8790	8790	17
459	20241211	122500	679054160	8790	8790	8790	8790	3
460	20241211	122400	679027790	8780	8780	8780	8780	0
461	20241211	122300	679027790	8780	8790	8790	8780	3883
462	20241211	122200	644934520	8780	8790	8790	8780	5390
463	20241211	122100	597602220	8780	8780	8780	8780	0
464	20241211	122000	597602220	8780	8780	8780	8780	3
465	20241211	121900	597575880	8780	8780	8780	8780	64
466	20241211	121800	597013960	8780	8800	8800	8780	3000
467	20241211	121700	570641290	8810	8800	8810	8800	194
468	20241211	121600	568932180	8800	8810	8810	8800	401
469	20241211	121500	565399380	8800	8800	8800	8800	13
470	20241211	121400	565284980	8800	8800	8800	8800	103
471	20241211	121300	564378580	8800	8800	8800	8800	112
472	20241211	121200	563392980	8800	8800	8800	8800	3
473	20241211	121100	563366580	8800	8800	8800	8800	3
474	20241211	121000	563340180	8800	8800	8800	8800	0
475	20241211	120900	563340180	8800	8800	8800	8800	3
476	20241211	120800	563313780	8800	8800	8800	8800	3
477	20241211	120700	563287380	8800	8800	8800	8800	4
478	20241211	120600	563252180	8800	8810	8810	8800	21
479	20241211	120500	563067200	8820	8820	8820	8820	5
480	20241211	120400	563023100	8800	8800	8800	8800	0
481	20241211	120300	563023100	8800	8810	8810	8800	39
482	20241211	120200	562679890	8800	8800	8800	8800	3
483	20241211	120100	562653490	8800	8800	8800	8800	0
484	20241211	120000	562653490	8800	8800	8800	8800	3
485	20241211	115900	562627090	8800	8800	8800	8800	3
486	20241211	115800	562600690	8800	8810	8810	8800	800
487	20241211	115700	555560380	8810	8820	8820	8810	318
488	20241211	115600	552758790	8820	8820	8820	8820	221
489	20241211	115500	550809570	8810	8820	8820	8810	417
490	20241211	115400	547131660	8820	8830	8830	8820	3
491	20241211	115300	547105190	8830	8820	8830	8820	21
492	20241211	115200	546919920	8820	8820	8830	8820	69
493	20241211	115100	546311320	8820	8820	8820	8820	5
494	20241211	115000	546267220	8820	8820	8820	8820	1982
495	20241211	114900	528785980	8810	8820	8820	8810	13
496	20241211	114800	528671350	8820	8810	8820	8810	53
497	20241211	114700	528203920	8820	8820	8820	8820	2
498	20241211	114600	528186280	8820	8820	8820	8820	3
499	20241211	114500	528159820	8810	8820	8820	8810	34
500	20241211	114400	527860020	8820	8820	8820	8820	0
501	20241211	114300	527860020	8820	8820	8820	8820	3
502	20241211	114200	527833560	8820	8820	8820	8820	34
503	20241211	114100	527533680	8820	8820	8820	8820	2
504	20241211	114000	527516040	8810	8810	8810	8810	3
505	20241211	113900	527489610	8810	8790	8810	8790	203
506	20241211	113800	525701240	8800	8790	8800	8790	6808
507	20241211	113700	465850680	8780	8790	8790	8780	260
508	20241211	113600	463565310	8780	8780	8780	8780	3
509	20241211	113500	463538970	8780	8790	8790	8780	276
510	20241211	113400	461114960	8780	8790	8790	8780	53
511	20241211	113300	460649120	8790	8790	8790	8790	13
512	20241211	113200	460534850	8780	8780	8780	8780	3
513	20241211	113100	460508510	8790	8790	8790	8780	6
514	20241211	113000	460455800	8790	8790	8790	8780	46
515	20241211	112900	460051760	8790	8790	8790	8780	383
516	20241211	112800	456685320	8790	8780	8790	8780	299
517	20241211	112700	454058280	8790	8790	8790	8790	1573
518	20241211	112600	440231610	8780	8790	8790	8780	8
519	20241211	112500	440161320	8780	8790	8790	8780	28
520	20241211	112400	439915430	8790	8780	8790	8780	25
521	20241211	112300	439695920	8780	8780	8780	8780	3
522	20241211	112200	439669580	8790	8780	8790	8780	52
523	20241211	112100	439212520	8780	8780	8780	8780	44
524	20241211	112000	438826200	8780	8780	8780	8780	3
525	20241211	111900	438799860	8790	8780	8790	8780	594
526	20241211	111800	433583630	8790	8790	8790	8780	1375
527	20241211	111700	421499470	8790	8790	8790	8780	587
528	20241211	111600	416339770	8790	8790	8790	8790	0
529	20241211	111500	416339770	8790	8790	8790	8790	19
530	20241211	111400	416172760	8790	8790	8790	8790	3
531	20241211	111300	416146390	8790	8790	8800	8790	225
532	20241211	111200	414168440	8790	8790	8790	8790	203
533	20241211	111100	412384070	8790	8800	8800	8790	54
534	20241211	111000	411909400	8800	8800	8800	8800	691
535	20241211	110900	405828600	8800	8800	8800	8800	3
536	20241211	110800	405802200	8800	8800	8800	8800	303
537	20241211	110700	403135800	8800	8800	8800	8800	0
538	20241211	110600	403135800	8800	8810	8810	8800	1560
539	20241211	110500	389392230	8820	8820	8820	8820	91
540	20241211	110400	388589610	8830	8820	8830	8820	26
541	20241211	110300	388360240	8820	8820	8820	8820	493
542	20241211	110200	384011980	8820	8820	8820	8820	13
543	20241211	110100	383897320	8830	8830	8830	8830	10
544	20241211	110000	383809020	8830	8820	8830	8820	6
545	20241211	105900	383756070	8820	8820	8820	8820	3
546	20241211	105800	383729610	8830	8830	8830	8830	51
547	20241211	105700	383279280	8820	8820	8820	8820	4
548	20241211	105600	383244000	8830	8830	8830	8830	1
549	20241211	105500	383235170	8820	8820	8820	8820	3
550	20241211	105400	383208710	8830	8830	8830	8830	298
551	20241211	105300	380577370	8830	8830	8830	8830	17
552	20241211	105200	380427260	8850	8850	8850	8850	0
553	20241211	105100	380427260	8850	8830	8850	8830	203
554	20241211	105000	378630770	8830	8840	8840	8830	401
555	20241211	104900	375089120	8850	8850	8850	8850	687
556	20241211	104800	369009170	8840	8840	8840	8840	3
557	20241211	104700	368982650	8840	8850	8850	8840	383
558	20241211	104600	365594410	8850	8870	8870	8850	5944
559	20241211	104500	312989550	8870	8880	8880	8850	4288
560	20241211	104400	274979670	8870	8870	8870	8870	685
561	20241211	104300	268903720	8870	8880	8880	8870	1782
562	20241211	104200	253079590	8880	8880	8880	8880	4
563	20241211	104100	253044070	8880	8880	8880	8880	293
564	20241211	104000	250442230	8880	8880	8880	8880	3
565	20241211	103900	250415590	8880	8880	8880	8880	3
566	20241211	103800	250388950	8880	8880	8880	8880	0
567	20241211	103700	250388950	8880	8880	8880	8880	4
568	20241211	103600	250353430	8880	8880	8880	8880	0
569	20241211	103500	250353430	8880	8880	8890	8880	78
570	20241211	103400	249660290	8890	8880	8890	8880	4
571	20241211	103300	249624760	8890	8890	8890	8890	1
572	20241211	103200	249615870	8880	8880	8880	8880	53
573	20241211	103100	249145230	8880	8880	8880	8880	3
574	20241211	103000	249118590	8880	8880	8880	8880	0
575	20241211	102900	249118590	8880	8880	8880	8880	3
576	20241211	102800	249091950	8880	8890	8890	8880	231
577	20241211	102700	247040060	8890	8890	8890	8890	497
578	20241211	102600	242621730	8890	8890	8900	8880	486
579	20241211	102500	238301020	8890	8890	8900	8890	379
580	20241211	102400	234928120	8890	8890	8890	8890	0
581	20241211	102300	234928120	8890	8890	8890	8890	3
582	20241211	102200	234901450	8880	8880	8880	8880	3
583	20241211	102100	234874810	8880	8880	8880	8880	55
584	20241211	102000	234386410	8870	8870	8870	8870	3
585	20241211	101900	234359800	8870	8870	8870	8870	3
586	20241211	101800	234333190	8870	8890	8890	8870	1612
587	20241211	101700	220014450	8890	8890	8890	8890	7
588	20241211	101600	219952220	8890	8890	8890	8890	7
589	20241211	101500	219889990	8880	8880	8880	8880	2
590	20241211	101400	219872230	8890	8890	8900	8880	41
591	20241211	101300	219507750	8890	8890	8890	8890	458
592	20241211	101200	215436130	8890	8890	8890	8890	216
593	20241211	101100	213515890	8880	8880	8880	8880	3
594	20241211	101000	213489250	8880	8880	8880	8880	16
595	20241211	100900	213347170	8870	8870	8870	8870	3
596	20241211	100800	213320560	8880	8880	8880	8870	257
597	20241211	100700	211039470	8890	8890	8890	8880	515
598	20241211	100600	206464040	8890	8900	8900	8890	34
599	20241211	100500	206161770	8890	8890	8900	8890	811
600	20241211	100400	198951420	8890	8890	8890	8890	131
601	20241211	100300	197786830	8890	8880	8890	8880	48
602	20241211	100200	197360570	8880	8870	8880	8870	82
603	20241211	100100	196632440	8880	8880	8880	8880	0
604	20241211	100000	196632440	8880	8880	8880	8880	1
605	20241211	095900	196623560	8880	8870	8890	8870	54
606	20241211	095800	196143790	8880	8880	8880	8880	1
607	20241211	095700	196134910	8880	8880	8880	8870	812
608	20241211	095600	188924380	8870	8860	8870	8860	702
609	20241211	095500	182704220	8850	8860	8860	8850	17
610	20241211	095400	182553630	8850	8860	8860	8850	68
611	20241211	095300	181951180	8860	8860	8860	8860	48
612	20241211	095200	181525900	8850	8850	8860	8850	18
613	20241211	095100	181366460	8860	8850	8860	8850	167
614	20241211	095000	179886870	8860	8860	8860	8860	8
615	20241211	094900	179815990	8850	8860	8860	8850	20
616	20241211	094800	179638820	8860	8860	8860	8850	41
617	20241211	094700	179275590	8860	8860	8860	8860	22
618	20241211	094600	179080670	8860	8860	8860	8860	24
619	20241211	094500	178868030	8860	8860	8870	8860	200
620	20241211	094400	177095950	8870	8870	8870	8870	294
621	20241211	094300	174488170	8880	8890	8890	8880	203
622	20241211	094200	172685500	8890	8870	8890	8870	159
623	20241211	094100	171274600	8870	8880	8890	8870	1802
624	20241211	094000	155272940	8880	8880	8890	8880	391
625	20241211	093900	151797860	8880	8870	8880	8870	240
626	20241211	093800	149666690	8880	8870	8880	8870	589
627	20241211	093700	144436590	8870	8870	8880	8870	770
628	20241211	093600	137599130	8880	8880	8880	8870	14
629	20241211	093500	137474820	8860	8870	8880	8860	81
630	20241211	093400	136756340	8870	8870	8880	8860	119
631	20241211	093300	135700710	8870	8870	8870	8860	198
632	20241211	093200	133946060	8870	8870	8870	8860	440
633	20241211	093100	130047480	8870	8880	8880	8870	148
634	20241211	093000	128734600	8880	8870	8880	8870	14
635	20241211	092900	128610410	8860	8860	8870	8860	146
636	20241211	092800	127316740	8850	8860	8860	8850	622
637	20241211	092700	121811540	8880	8850	8880	8850	70
638	20241211	092600	121191810	8850	8870	8870	8850	127
639	20241211	092500	120065870	8870	8870	8880	8870	460
640	20241211	092400	115983220	8880	8880	8880	8870	264
641	20241211	092300	113638950	8890	8880	8890	8880	218
642	20241211	092200	111702990	8880	8870	8880	8850	163
643	20241211	092100	110258990	8880	8850	8880	8840	1056
644	20241211	092000	100902110	8850	8850	8860	8850	66
645	20241211	091900	100317840	8850	8850	8850	8850	5
646	20241211	091800	100273590	8840	8850	8860	8840	127
647	20241211	091700	99150020	8850	8860	8860	8850	48
648	20241211	091600	98724820	8890	8860	8890	8860	44
649	20241211	091500	98334360	8850	8860	8880	8850	592
650	20241211	091400	93079400	8860	8860	8870	8860	110
651	20241211	091300	92104520	8850	8860	8860	8850	177
652	20241211	091200	90537010	8860	8860	8870	8860	606
653	20241211	091100	85162970	8860	8840	8860	8840	81
654	20241211	091000	84445480	8820	8820	8850	8820	355
655	20241211	090900	81306640	8810	8820	8840	8810	503
656	20241211	090800	76867160	8830	8820	8830	8820	35
657	20241211	090700	76558370	8830	8810	8830	8810	35
658	20241211	090600	76249810	8800	8770	8800	8770	4395
659	20241211	090500	37609660	8750	8760	8770	8720	373
660	20241211	090400	34343210	8730	8770	8770	8730	42
661	20241211	090300	33976150	8780	8780	8790	8580	1690
662	20241211	090200	19341580	8720	8740	8780	8720	1024
663	20241211	090100	10391810	8740	8740	8740	8740	0
664	20241211	090000	10391810	8740	8740	8740	8730	1189