KissMeData/311690/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	211600	918605000	9510	9510	9510	9510	2671
3	20241209	211500	918605000	9510	9510	9510	9510	0
4	20241209	211400	918605000	9510	9510	9510	9510	0
5	20241209	211300	918605000	9510	9510	9510	9510	0
6	20241209	211200	918605000	9510	9510	9510	9510	0
7	20241209	211100	918605000	9510	9510	9510	9510	0
8	20241209	211000	918605000	9510	9510	9510	9510	0
9	20241209	210900	918605000	9510	9510	9510	9510	0
10	20241209	210800	918605000	9510	9510	9510	9510	0
11	20241209	210700	918605000	9510	9510	9510	9510	0
12	20241209	210600	918605000	9510	9510	9510	9510	0
13	20241209	210500	918605000	9510	9510	9510	9510	0
14	20241209	210400	918605000	9510	9510	9510	9510	0
15	20241209	210300	918605000	9510	9510	9510	9510	0
16	20241209	210200	918605000	9510	9510	9510	9510	0
17	20241209	210100	918605000	9510	9510	9510	9510	0
18	20241209	210000	918605000	9510	9510	9510	9510	0
19	20241209	205900	918605000	9510	9510	9510	9510	0
20	20241209	205800	918605000	9510	9510	9510	9510	0
21	20241209	205700	918605000	9510	9510	9510	9510	0
22	20241209	205600	918605000	9510	9510	9510	9510	0
23	20241209	205500	918605000	9510	9510	9510	9510	0
24	20241209	205400	918605000	9510	9510	9510	9510	0
25	20241209	205300	918605000	9510	9510	9510	9510	0
26	20241209	205200	918605000	9510	9510	9510	9510	0
27	20241209	205100	918605000	9510	9510	9510	9510	0
28	20241209	205000	918605000	9510	9510	9510	9510	0
29	20241209	204900	918605000	9510	9510	9510	9510	0
30	20241209	204800	918605000	9510	9510	9510	9510	0
31	20241209	204700	918605000	9510	9510	9510	9510	0
32	20241209	204600	918605000	9510	9510	9510	9510	2671
33	20241209	204500	918605000	9510	9510	9510	9510	0
34	20241209	204400	918605000	9510	9510	9510	9510	0
35	20241209	204300	918605000	9510	9510	9510	9510	0
36	20241209	204200	918605000	9510	9510	9510	9510	0
37	20241209	204100	918605000	9510	9510	9510	9510	0
38	20241209	204000	918605000	9510	9510	9510	9510	0
39	20241209	203900	918605000	9510	9510	9510	9510	0
40	20241209	203800	918605000	9510	9510	9510	9510	0
41	20241209	203700	918605000	9510	9510	9510	9510	0
42	20241209	203600	918605000	9510	9510	9510	9510	0
43	20241209	203500	918605000	9510	9510	9510	9510	0
44	20241209	203400	918605000	9510	9510	9510	9510	0
45	20241209	203300	918605000	9510	9510	9510	9510	0
46	20241209	203200	918605000	9510	9510	9510	9510	0
47	20241209	203100	918605000	9510	9510	9510	9510	0
48	20241209	203000	918605000	9510	9510	9510	9510	0
49	20241209	202900	918605000	9510	9510	9510	9510	0
50	20241209	202800	918605000	9510	9510	9510	9510	0
51	20241209	202700	918605000	9510	9510	9510	9510	0
52	20241209	202600	918605000	9510	9510	9510	9510	0
53	20241209	202500	918605000	9510	9510	9510	9510	0
54	20241209	202400	918605000	9510	9510	9510	9510	0
55	20241209	202300	918605000	9510	9510	9510	9510	0
56	20241209	202200	918605000	9510	9510	9510	9510	0
57	20241209	202100	918605000	9510	9510	9510	9510	0
58	20241209	202000	918605000	9510	9510	9510	9510	0
59	20241209	201900	918605000	9510	9510	9510	9510	0
60	20241209	201800	918605000	9510	9510	9510	9510	0
61	20241209	201700	918605000	9510	9510	9510	9510	0
62	20241209	201600	918605000	9510	9510	9510	9510	2671
63	20241209	201500	918605000	9510	9510	9510	9510	0
64	20241209	201400	918605000	9510	9510	9510	9510	0
65	20241209	201300	918605000	9510	9510	9510	9510	0
66	20241209	201200	918605000	9510	9510	9510	9510	0
67	20241209	201100	918605000	9510	9510	9510	9510	0
68	20241209	201000	918605000	9510	9510	9510	9510	0
69	20241209	200900	918605000	9510	9510	9510	9510	0
70	20241209	200800	918605000	9510	9510	9510	9510	0
71	20241209	200700	918605000	9510	9510	9510	9510	0
72	20241209	200600	918605000	9510	9510	9510	9510	0
73	20241209	200500	918605000	9510	9510	9510	9510	0
74	20241209	200400	918605000	9510	9510	9510	9510	0
75	20241209	200300	918605000	9510	9510	9510	9510	0
76	20241209	200200	918605000	9510	9510	9510	9510	0
77	20241209	200100	918605000	9510	9510	9510	9510	0
78	20241209	200000	918605000	9510	9510	9510	9510	0
79	20241209	195900	918605000	9510	9510	9510	9510	0
80	20241209	195800	918605000	9510	9510	9510	9510	0
81	20241209	195700	918605000	9510	9510	9510	9510	0
82	20241209	195600	918605000	9510	9510	9510	9510	0
83	20241209	195500	918605000	9510	9510	9510	9510	0
84	20241209	195400	918605000	9510	9510	9510	9510	0
85	20241209	195300	918605000	9510	9510	9510	9510	0
86	20241209	195200	918605000	9510	9510	9510	9510	0
87	20241209	195100	918605000	9510	9510	9510	9510	0
88	20241209	195000	918605000	9510	9510	9510	9510	0
89	20241209	194900	918605000	9510	9510	9510	9510	0
90	20241209	194800	918605000	9510	9510	9510	9510	0
91	20241209	194700	918605000	9510	9510	9510	9510	0
92	20241209	194600	918605000	9510	9510	9510	9510	2671
93	20241209	194500	918605000	9510	9510	9510	9510	0
94	20241209	194400	918605000	9510	9510	9510	9510	0
95	20241209	194300	918605000	9510	9510	9510	9510	0
96	20241209	194200	918605000	9510	9510	9510	9510	0
97	20241209	194100	918605000	9510	9510	9510	9510	0
98	20241209	194000	918605000	9510	9510	9510	9510	0
99	20241209	193900	918605000	9510	9510	9510	9510	0
100	20241209	193800	918605000	9510	9510	9510	9510	0
101	20241209	193700	918605000	9510	9510	9510	9510	0
102	20241209	193600	918605000	9510	9510	9510	9510	0
103	20241209	193500	918605000	9510	9510	9510	9510	0
104	20241209	193400	918605000	9510	9510	9510	9510	0
105	20241209	193300	918605000	9510	9510	9510	9510	0
106	20241209	193200	918605000	9510	9510	9510	9510	0
107	20241209	193100	918605000	9510	9510	9510	9510	0
108	20241209	193000	918605000	9510	9510	9510	9510	0
109	20241209	192900	918605000	9510	9510	9510	9510	0
110	20241209	192800	918605000	9510	9510	9510	9510	0
111	20241209	192700	918605000	9510	9510	9510	9510	0
112	20241209	192600	918605000	9510	9510	9510	9510	0
113	20241209	192500	918605000	9510	9510	9510	9510	0
114	20241209	192400	918605000	9510	9510	9510	9510	0
115	20241209	192300	918605000	9510	9510	9510	9510	0
116	20241209	192200	918605000	9510	9510	9510	9510	0
117	20241209	192100	918605000	9510	9510	9510	9510	0
118	20241209	192000	918605000	9510	9510	9510	9510	0
119	20241209	191900	918605000	9510	9510	9510	9510	0
120	20241209	191800	918605000	9510	9510	9510	9510	0
121	20241209	191700	918605000	9510	9510	9510	9510	0
122	20241209	191600	918605000	9510	9510	9510	9510	2671
123	20241209	191500	918605000	9510	9510	9510	9510	0
124	20241209	191400	918605000	9510	9510	9510	9510	0
125	20241209	191300	918605000	9510	9510	9510	9510	0
126	20241209	191200	918605000	9510	9510	9510	9510	0
127	20241209	191100	918605000	9510	9510	9510	9510	0
128	20241209	191000	918605000	9510	9510	9510	9510	0
129	20241209	190900	918605000	9510	9510	9510	9510	0
130	20241209	190800	918605000	9510	9510	9510	9510	0
131	20241209	190700	918605000	9510	9510	9510	9510	0
132	20241209	190600	918605000	9510	9510	9510	9510	0
133	20241209	190500	918605000	9510	9510	9510	9510	0
134	20241209	190400	918605000	9510	9510	9510	9510	0
135	20241209	190300	918605000	9510	9510	9510	9510	0
136	20241209	190200	918605000	9510	9510	9510	9510	0
137	20241209	190100	918605000	9510	9510	9510	9510	0
138	20241209	190000	918605000	9510	9510	9510	9510	0
139	20241209	185900	918605000	9510	9510	9510	9510	0
140	20241209	185800	918605000	9510	9510	9510	9510	0
141	20241209	185700	918605000	9510	9510	9510	9510	0
142	20241209	185600	918605000	9510	9510	9510	9510	0
143	20241209	185500	918605000	9510	9510	9510	9510	0
144	20241209	185400	918605000	9510	9510	9510	9510	0
145	20241209	185300	918605000	9510	9510	9510	9510	0
146	20241209	185200	918605000	9510	9510	9510	9510	0
147	20241209	185100	918605000	9510	9510	9510	9510	0
148	20241209	185000	918605000	9510	9510	9510	9510	0
149	20241209	184900	918605000	9510	9510	9510	9510	0
150	20241209	184800	918605000	9510	9510	9510	9510	0
151	20241209	184700	918605000	9510	9510	9510	9510	0
152	20241209	184600	918605000	9510	9510	9510	9510	2671
153	20241209	184500	918605000	9510	9510	9510	9510	0
154	20241209	184400	918605000	9510	9510	9510	9510	0
155	20241209	184300	918605000	9510	9510	9510	9510	0
156	20241209	184200	918605000	9510	9510	9510	9510	0
157	20241209	184100	918605000	9510	9510	9510	9510	0
158	20241209	184000	918605000	9510	9510	9510	9510	0
159	20241209	183900	918605000	9510	9510	9510	9510	0
160	20241209	183800	918605000	9510	9510	9510	9510	0
161	20241209	183700	918605000	9510	9510	9510	9510	0
162	20241209	183600	918605000	9510	9510	9510	9510	0
163	20241209	183500	918605000	9510	9510	9510	9510	0
164	20241209	183400	918605000	9510	9510	9510	9510	0
165	20241209	183300	918605000	9510	9510	9510	9510	0
166	20241209	183200	918605000	9510	9510	9510	9510	0
167	20241209	183100	918605000	9510	9510	9510	9510	0
168	20241209	183000	918605000	9510	9510	9510	9510	0
169	20241209	182900	918605000	9510	9510	9510	9510	0
170	20241209	182800	918605000	9510	9510	9510	9510	0
171	20241209	182700	918605000	9510	9510	9510	9510	0
172	20241209	182600	918605000	9510	9510	9510	9510	0
173	20241209	182500	918605000	9510	9510	9510	9510	0
174	20241209	182400	918605000	9510	9510	9510	9510	0
175	20241209	182300	918605000	9510	9510	9510	9510	0
176	20241209	182200	918605000	9510	9510	9510	9510	0
177	20241209	182100	918605000	9510	9510	9510	9510	0
178	20241209	182000	918605000	9510	9510	9510	9510	0
179	20241209	181900	918605000	9510	9510	9510	9510	0
180	20241209	181800	918605000	9510	9510	9510	9510	0
181	20241209	181700	918605000	9510	9510	9510	9510	0
182	20241209	181600	918605000	9510	9510	9510	9510	2671
183	20241209	181500	918605000	9510	9510	9510	9510	0
184	20241209	181400	918605000	9510	9510	9510	9510	0
185	20241209	181300	918605000	9510	9510	9510	9510	0
186	20241209	181200	918605000	9510	9510	9510	9510	0
187	20241209	181100	918605000	9510	9510	9510	9510	0
188	20241209	181000	918605000	9510	9510	9510	9510	0
189	20241209	180900	918605000	9510	9510	9510	9510	0
190	20241209	180800	918605000	9510	9510	9510	9510	0
191	20241209	180700	918605000	9510	9510	9510	9510	0
192	20241209	180600	918605000	9510	9510	9510	9510	0
193	20241209	180500	918605000	9510	9510	9510	9510	0
194	20241209	180400	918605000	9510	9510	9510	9510	0
195	20241209	180300	918605000	9510	9510	9510	9510	0
196	20241209	180200	918605000	9510	9510	9510	9510	0
197	20241209	180100	918605000	9510	9510	9510	9510	0
198	20241209	180000	918605000	9510	9510	9510	9510	0
199	20241209	175900	918605000	9510	9510	9510	9510	0
200	20241209	175800	918605000	9510	9510	9510	9510	0
201	20241209	175700	918605000	9510	9510	9510	9510	0
202	20241209	175600	918605000	9510	9510	9510	9510	0
203	20241209	175500	918605000	9510	9510	9510	9510	0
204	20241209	175400	918605000	9510	9510	9510	9510	0
205	20241209	175300	918605000	9510	9510	9510	9510	0
206	20241209	175200	918605000	9510	9510	9510	9510	0
207	20241209	175100	918605000	9510	9510	9510	9510	0
208	20241209	175000	918605000	9510	9510	9510	9510	0
209	20241209	174900	918605000	9510	9510	9510	9510	0
210	20241209	174800	918605000	9510	9510	9510	9510	0
211	20241209	174700	918605000	9510	9510	9510	9510	0
212	20241209	174600	918605000	9510	9510	9510	9510	2671
213	20241209	174500	918605000	9510	9510	9510	9510	0
214	20241209	174400	918605000	9510	9510	9510	9510	0
215	20241209	174300	918605000	9510	9510	9510	9510	0
216	20241209	174200	918605000	9510	9510	9510	9510	0
217	20241209	174100	918605000	9510	9510	9510	9510	0
218	20241209	174000	918605000	9510	9510	9510	9510	0
219	20241209	173900	918605000	9510	9510	9510	9510	0
220	20241209	173800	918605000	9510	9510	9510	9510	0
221	20241209	173700	918605000	9510	9510	9510	9510	0
222	20241209	173600	918605000	9510	9510	9510	9510	0
223	20241209	173500	918605000	9510	9510	9510	9510	0
224	20241209	173400	918605000	9510	9510	9510	9510	0
225	20241209	173300	918605000	9510	9510	9510	9510	0
226	20241209	173200	918605000	9510	9510	9510	9510	0
227	20241209	173100	918605000	9510	9510	9510	9510	0
228	20241209	173000	918605000	9510	9510	9510	9510	0
229	20241209	172900	918605000	9510	9510	9510	9510	0
230	20241209	172800	918605000	9510	9510	9510	9510	0
231	20241209	172700	918605000	9510	9510	9510	9510	0
232	20241209	172600	918605000	9510	9510	9510	9510	0
233	20241209	172500	918605000	9510	9510	9510	9510	0
234	20241209	172400	918605000	9510	9510	9510	9510	0
235	20241209	172300	918605000	9510	9510	9510	9510	0
236	20241209	172200	918605000	9510	9510	9510	9510	0
237	20241209	172100	918605000	9510	9510	9510	9510	0
238	20241209	172000	918605000	9510	9510	9510	9510	0
239	20241209	171900	918605000	9510	9510	9510	9510	0
240	20241209	171800	918605000	9510	9510	9510	9510	0
241	20241209	171700	918605000	9510	9510	9510	9510	0
242	20241209	171600	918605000	9510	9510	9510	9510	2671
243	20241209	171500	918605000	9510	9510	9510	9510	0
244	20241209	171400	918605000	9510	9510	9510	9510	0
245	20241209	171300	918605000	9510	9510	9510	9510	0
246	20241209	171200	918605000	9510	9510	9510	9510	0
247	20241209	171100	918605000	9510	9510	9510	9510	0
248	20241209	171000	918605000	9510	9510	9510	9510	0
249	20241209	170900	918605000	9510	9510	9510	9510	0
250	20241209	170800	918605000	9510	9510	9510	9510	0
251	20241209	170700	918605000	9510	9510	9510	9510	0
252	20241209	170600	918605000	9510	9510	9510	9510	0
253	20241209	170500	918605000	9510	9510	9510	9510	0
254	20241209	170400	918605000	9510	9510	9510	9510	0
255	20241209	170300	918605000	9510	9510	9510	9510	0
256	20241209	170200	918605000	9510	9510	9510	9510	0
257	20241209	170100	918605000	9510	9510	9510	9510	0
258	20241209	170000	918605000	9510	9510	9510	9510	0
259	20241209	165900	918605000	9510	9510	9510	9510	0
260	20241209	165800	918605000	9510	9510	9510	9510	0
261	20241209	165700	918605000	9510	9510	9510	9510	0
262	20241209	165600	918605000	9510	9510	9510	9510	0
263	20241209	165500	918605000	9510	9510	9510	9510	0
264	20241209	165400	918605000	9510	9510	9510	9510	0
265	20241209	165300	918605000	9510	9510	9510	9510	0
266	20241209	165200	918605000	9510	9510	9510	9510	0
267	20241209	165100	918605000	9510	9510	9510	9510	0
268	20241209	165000	918605000	9510	9510	9510	9510	0
269	20241209	164900	918605000	9510	9510	9510	9510	0
270	20241209	164800	918605000	9510	9510	9510	9510	0
271	20241209	164700	918605000	9510	9510	9510	9510	0
272	20241209	164600	918605000	9510	9510	9510	9510	2671
273	20241209	164500	918605000	9510	9510	9510	9510	0
274	20241209	164400	918605000	9510	9510	9510	9510	0
275	20241209	164300	918605000	9510	9510	9510	9510	0
276	20241209	164200	918605000	9510	9510	9510	9510	0
277	20241209	164100	918605000	9510	9510	9510	9510	0
278	20241209	164000	918605000	9510	9510	9510	9510	0
279	20241209	163900	918605000	9510	9510	9510	9510	0
280	20241209	163800	918605000	9510	9510	9510	9510	0
281	20241209	163700	918605000	9510	9510	9510	9510	0
282	20241209	163600	918605000	9510	9510	9510	9510	0
283	20241209	163500	918605000	9510	9510	9510	9510	0
284	20241209	163400	918605000	9510	9510	9510	9510	0
285	20241209	163300	918605000	9510	9510	9510	9510	0
286	20241209	163200	918605000	9510	9510	9510	9510	0
287	20241209	163100	918605000	9510	9510	9510	9510	0
288	20241209	163000	918605000	9510	9510	9510	9510	0
289	20241209	162900	918605000	9510	9510	9510	9510	0
290	20241209	162800	918605000	9510	9510	9510	9510	0
291	20241209	162700	918605000	9510	9510	9510	9510	0
292	20241209	162600	918605000	9510	9510	9510	9510	0
293	20241209	162500	918605000	9510	9510	9510	9510	0
294	20241209	162400	918605000	9510	9510	9510	9510	0
295	20241209	162300	918605000	9510	9510	9510	9510	0
296	20241209	162200	918605000	9510	9510	9510	9510	0
297	20241209	162100	918605000	9510	9510	9510	9510	0
298	20241209	162000	918605000	9510	9510	9510	9510	0
299	20241209	161900	918605000	9510	9510	9510	9510	0
300	20241209	161800	918605000	9510	9510	9510	9510	0
301	20241209	161700	918605000	9510	9510	9510	9510	0
302	20241209	161600	918605000	9510	9510	9510	9510	2671
303	20241209	161500	918605000	9510	9510	9510	9510	0
304	20241209	161400	918605000	9510	9510	9510	9510	0
305	20241209	161300	918605000	9510	9510	9510	9510	0
306	20241209	161200	918605000	9510	9510	9510	9510	0
307	20241209	161100	918605000	9510	9510	9510	9510	0
308	20241209	161000	918605000	9510	9510	9510	9510	0
309	20241209	160900	918605000	9510	9510	9510	9510	0
310	20241209	160800	918605000	9510	9510	9510	9510	0
311	20241209	160700	918605000	9510	9510	9510	9510	0
312	20241209	160600	918605000	9510	9510	9510	9510	0
313	20241209	160500	918605000	9510	9510	9510	9510	0
314	20241209	160400	918605000	9510	9510	9510	9510	0
315	20241209	160300	918605000	9510	9510	9510	9510	0
316	20241209	160200	918605000	9510	9510	9510	9510	0
317	20241209	160100	918605000	9510	9510	9510	9510	0
318	20241209	160000	918605000	9510	9510	9510	9510	0
319	20241209	155900	918605000	9510	9510	9510	9510	0
320	20241209	155800	918605000	9510	9510	9510	9510	0
321	20241209	155700	918605000	9510	9510	9510	9510	0
322	20241209	155600	918605000	9510	9510	9510	9510	0
323	20241209	155500	918605000	9510	9510	9510	9510	0
324	20241209	155400	918605000	9510	9510	9510	9510	0
325	20241209	155300	918605000	9510	9510	9510	9510	0
326	20241209	155200	918605000	9510	9510	9510	9510	0
327	20241209	155100	918605000	9510	9510	9510	9510	0
328	20241209	155000	918605000	9510	9510	9510	9510	0
329	20241209	154900	918605000	9510	9510	9510	9510	0
330	20241209	154800	918605000	9510	9510	9510	9510	0
331	20241209	154700	918605000	9510	9510	9510	9510	0
332	20241209	154600	918605000	9510	9510	9510	9510	2671
333	20241209	154500	918605000	9510	9510	9510	9510	0
334	20241209	154400	918605000	9510	9510	9510	9510	0
335	20241209	154300	918605000	9510	9510	9510	9510	0
336	20241209	154200	918605000	9510	9510	9510	9510	0
337	20241209	154100	918605000	9510	9510	9510	9510	0
338	20241209	154000	918605000	9510	9510	9510	9510	0
339	20241209	153900	918605000	9510	9510	9510	9510	0
340	20241209	153800	918605000	9510	9510	9510	9510	0
341	20241209	153700	918605000	9510	9510	9510	9510	0
342	20241209	153600	918605000	9510	9510	9510	9510	0
343	20241209	153500	918605000	9510	9510	9510	9510	0
344	20241209	153400	918605000	9510	9510	9510	9510	0
345	20241209	153300	918605000	9510	9510	9510	9510	0
346	20241209	153200	918605000	9510	9510	9510	9510	0
347	20241209	153100	918605000	9510	9510	9510	9510	0
348	20241209	153000	918605000	9510	9510	9510	9510	2671
349	20241209	152900	893203790	9540	9540	9540	9540	0
350	20241209	152800	893203790	9540	9540	9540	9540	0
351	20241209	152700	893203790	9540	9540	9540	9540	0
352	20241209	152600	893203790	9540	9540	9540	9540	0
353	20241209	152500	893203790	9540	9540	9540	9540	0
354	20241209	152400	893203790	9540	9540	9540	9540	0
355	20241209	152300	893203790	9540	9540	9540	9540	0
356	20241209	152200	893203790	9540	9540	9540	9540	0
357	20241209	152100	893203790	9540	9540	9540	9540	0
358	20241209	152000	893203790	9540	9540	9540	9540	0
359	20241209	151900	893203790	9540	9550	9590	9540	154
360	20241209	151800	891730970	9580	9560	9580	9550	516
361	20241209	151700	886798920	9560	9590	9590	9560	415
362	20241209	151600	882828890	9570	9570	9570	9570	86
363	20241209	151500	882005870	9570	9570	9570	9570	82
364	20241209	151400	881221130	9570	9570	9570	9570	421
365	20241209	151300	877192160	9570	9570	9570	9570	360
366	20241209	151200	873746960	9570	9570	9570	9570	8
367	20241209	151100	873670400	9570	9570	9570	9570	0
368	20241209	151000	873670400	9570	9570	9570	9570	1
369	20241209	150900	873660830	9570	9570	9570	9570	3
370	20241209	150800	873632120	9570	9570	9570	9570	0
371	20241209	150700	873632120	9570	9570	9570	9570	0
372	20241209	150600	873632120	9570	9560	9570	9560	134
373	20241209	150500	872350580	9560	9570	9590	9560	74
374	20241209	150400	871642420	9570	9570	9570	9570	0
375	20241209	150300	871642420	9570	9570	9570	9570	1
376	20241209	150200	871632850	9570	9570	9570	9570	10
377	20241209	150100	871537150	9560	9560	9560	9560	169
378	20241209	150000	869921510	9530	9530	9530	9530	0
379	20241209	145900	869921510	9530	9530	9530	9530	5
380	20241209	145800	869873860	9530	9560	9560	9530	800
381	20241209	145700	862231690	9560	9570	9580	9560	80
382	20241209	145600	861466760	9580	9580	9580	9580	0
383	20241209	145500	861466760	9580	9570	9580	9570	100
384	20241209	145400	860509210	9550	9550	9560	9550	81
385	20241209	145300	859735450	9530	9530	9540	9530	18
386	20241209	145200	859563860	9540	9550	9550	9530	28
387	20241209	145100	859296780	9540	9550	9550	9540	101
388	20241209	145000	858333230	9540	9540	9540	9540	1
389	20241209	144900	858323690	9540	9600	9600	9540	517
390	20241209	144800	853388510	9540	9540	9540	9540	0
391	20241209	144700	853388510	9540	9540	9540	9540	0
392	20241209	144600	853388510	9540	9600	9600	9540	105
393	20241209	144500	852386510	9540	9540	9540	9540	39
394	20241209	144400	852014450	9540	9560	9560	9540	800
395	20241209	144300	844376170	9600	9600	9600	9600	0
396	20241209	144200	844376170	9600	9600	9600	9600	61
397	20241209	144100	843790570	9600	9600	9600	9600	1542
398	20241209	144000	828987370	9550	9630	9630	9550	5007
399	20241209	143900	781114530	9600	9600	9600	9600	107
400	20241209	143800	780087330	9590	9600	9600	9590	193
401	20241209	143700	778234560	9600	9600	9600	9600	0
402	20241209	143600	778234560	9600	9600	9600	9600	5
403	20241209	143500	778186560	9600	9600	9600	9600	7
404	20241209	143400	778119360	9610	9610	9610	9610	0
405	20241209	143300	778119360	9610	9600	9610	9600	146
406	20241209	143200	776717290	9610	9610	9610	9610	10
407	20241209	143100	776621190	9630	9620	9630	9620	205
408	20241209	143000	774649040	9620	9620	9620	9620	11
409	20241209	142900	774543220	9600	9600	9600	9600	125
410	20241209	142800	773343220	9610	9610	9610	9610	10
411	20241209	142700	773247120	9630	9630	9630	9630	0
412	20241209	142600	773247120	9630	9630	9630	9630	0
413	20241209	142500	773247120	9630	9630	9630	9630	0
414	20241209	142400	773247120	9630	9620	9630	9620	52
415	20241209	142300	772746570	9620	9620	9620	9620	19
416	20241209	142200	772563790	9590	9590	9590	9590	1
417	20241209	142100	772554200	9590	9590	9590	9590	0
418	20241209	142000	772554200	9590	9590	9590	9590	0
419	20241209	141900	772554200	9590	9590	9590	9590	0
420	20241209	141800	772554200	9590	9590	9590	9590	12
421	20241209	141700	772439120	9600	9600	9600	9600	10
422	20241209	141600	772343120	9610	9610	9610	9610	10
423	20241209	141500	772247020	9560	9560	9560	9560	0
424	20241209	141400	772247020	9560	9600	9600	9560	869
425	20241209	141300	763934400	9570	9570	9570	9570	0
426	20241209	141200	763934400	9570	9580	9580	9570	600
427	20241209	141100	758188290	9620	9620	9620	9620	0
428	20241209	141000	758188290	9620	9620	9620	9620	0
429	20241209	140900	758188290	9620	9620	9620	9620	144
430	20241209	140800	756803010	9620	9610	9620	9610	443
431	20241209	140700	752542820	9610	9610	9610	9610	0
432	20241209	140600	752542820	9610	9610	9610	9610	0
433	20241209	140500	752542820	9610	9610	9610	9610	0
434	20241209	140400	752542820	9610	9610	9610	9610	0
435	20241209	140300	752542820	9610	9610	9610	9610	110
436	20241209	140200	751485720	9570	9570	9570	9570	556
437	20241209	140100	746164800	9570	9570	9570	9570	0
438	20241209	140000	746164800	9570	9600	9600	9570	200
439	20241209	135900	744248990	9600	9600	9600	9600	0
440	20241209	135800	744248990	9600	9600	9600	9600	0
441	20241209	135700	744248990	9600	9600	9600	9600	29
442	20241209	135600	743970590	9600	9600	9600	9600	264
443	20241209	135500	741436190	9600	9600	9600	9600	0
444	20241209	135400	741436190	9600	9600	9600	9600	30
445	20241209	135300	741148190	9600	9590	9600	9590	403
446	20241209	135200	737282780	9570	9570	9570	9570	50
447	20241209	135100	736804280	9570	9570	9570	9570	0
448	20241209	135000	736804280	9570	9570	9570	9570	0
449	20241209	134900	736804280	9570	9570	9570	9570	75
450	20241209	134800	736086530	9560	9560	9560	9560	0
451	20241209	134700	736086530	9560	9560	9560	9560	50
452	20241209	134600	735608530	9560	9560	9560	9560	0
453	20241209	134500	735608530	9560	9560	9560	9560	0
454	20241209	134400	735608530	9560	9560	9560	9560	73
455	20241209	134300	734910650	9560	9560	9560	9560	100
456	20241209	134200	733954650	9560	9570	9570	9560	300
457	20241209	134100	731086490	9590	9590	9590	9590	0
458	20241209	134000	731086490	9590	9590	9590	9590	0
459	20241209	133900	731086490	9590	9580	9590	9580	2
460	20241209	133800	731067320	9580	9580	9580	9580	1
461	20241209	133700	731057740	9600	9600	9600	9600	0
462	20241209	133600	731057740	9600	9600	9600	9600	0
463	20241209	133500	731057740	9600	9600	9600	9600	0
464	20241209	133400	731057740	9600	9600	9600	9600	0
465	20241209	133300	731057740	9600	9600	9600	9600	30
466	20241209	133200	730769740	9560	9560	9560	9560	0
467	20241209	133100	730769740	9560	9560	9560	9560	20
468	20241209	133000	730578540	9560	9560	9560	9560	0
469	20241209	132900	730578540	9560	9570	9570	9560	93
470	20241209	132800	729689240	9560	9570	9570	9560	1400
471	20241209	132700	716304720	9570	9600	9600	9570	57
472	20241209	132600	715759170	9600	9600	9600	9600	10
473	20241209	132500	715663170	9610	9610	9610	9610	0
474	20241209	132400	715663170	9610	9610	9610	9610	0
475	20241209	132300	715663170	9610	9610	9610	9610	0
476	20241209	132200	715663170	9610	9610	9610	9610	50
477	20241209	132100	715182670	9560	9610	9610	9560	425
478	20241209	132000	711111680	9630	9630	9630	9630	0
479	20241209	131900	711111680	9630	9600	9630	9600	2606
480	20241209	131800	686075620	9590	9590	9590	9590	82
481	20241209	131700	685289240	9590	9590	9590	9590	1
482	20241209	131600	685279650	9590	9590	9590	9590	0
483	20241209	131500	685279650	9590	9590	9590	9590	2
484	20241209	131400	685260470	9570	9570	9570	9570	79
485	20241209	131300	684504440	9600	9600	9600	9600	61
486	20241209	131200	683918840	9600	9600	9600	9600	159
487	20241209	131100	682392440	9600	9600	9600	9600	350
488	20241209	131000	679032440	9600	9600	9600	9600	2
489	20241209	130900	679013240	9600	9600	9600	9600	11
490	20241209	130800	678907640	9610	9610	9610	9610	0
491	20241209	130700	678907640	9610	9600	9610	9600	60
492	20241209	130600	678331440	9560	9560	9560	9560	0
493	20241209	130500	678331440	9560	9560	9560	9560	46
494	20241209	130400	677891680	9560	9580	9580	9560	176
495	20241209	130300	676207000	9600	9600	9600	9600	74
496	20241209	130200	675496600	9600	9600	9600	9600	0
497	20241209	130100	675496600	9600	9600	9600	9600	384
498	20241209	130000	671810200	9600	9600	9600	9600	6
499	20241209	125900	671752600	9560	9560	9560	9560	45
500	20241209	125800	671322400	9550	9550	9550	9550	0
501	20241209	125700	671322400	9550	9550	9550	9550	0
502	20241209	125600	671322400	9550	9550	9550	9550	0
503	20241209	125500	671322400	9550	9560	9560	9550	58
504	20241209	125400	670768120	9550	9560	9560	9550	178
505	20241209	125300	669066470	9560	9560	9560	9560	1
506	20241209	125200	669056910	9560	9560	9560	9560	0
507	20241209	125100	669056910	9560	9560	9560	9560	4
508	20241209	125000	669018670	9560	9570	9570	9560	1064
509	20241209	124900	658846690	9570	9590	9590	9570	566
510	20241209	124800	653429290	9570	9570	9570	9570	0
511	20241209	124700	653429290	9570	9570	9570	9570	0
512	20241209	124600	653429290	9570	9570	9570	9570	201
513	20241209	124500	651505720	9570	9570	9570	9570	871
514	20241209	124400	643170250	9570	9570	9570	9570	20
515	20241209	124300	642978850	9570	9580	9580	9570	35
516	20241209	124200	642643840	9580	9580	9580	9580	20
517	20241209	124100	642452240	9570	9590	9590	9570	91
518	20241209	124000	641580460	9580	9590	9590	9580	48
519	20241209	123900	641120240	9590	9590	9590	9590	26
520	20241209	123800	640870900	9600	9600	9600	9600	0
521	20241209	123700	640870900	9600	9590	9600	9590	45
522	20241209	123600	640439320	9600	9610	9610	9600	32
523	20241209	123500	640132050	9610	9590	9610	9590	192
524	20241209	123400	638289830	9570	9570	9570	9570	0
525	20241209	123300	638289830	9570	9580	9590	9570	1334
526	20241209	123200	625522050	9580	9580	9580	9580	10
527	20241209	123100	625426250	9590	9590	9590	9590	11
528	20241209	123000	625320760	9580	9580	9580	9570	348
529	20241209	122900	621989720	9580	9590	9590	9580	401
530	20241209	122800	618148130	9590	9570	9590	9570	5
531	20241209	122700	618100260	9570	9590	9590	9570	101
532	20241209	122600	617132690	9590	9580	9590	9580	52
533	20241209	122500	616634110	9590	9600	9600	9590	10
534	20241209	122400	616538160	9580	9580	9580	9580	2
535	20241209	122300	616519000	9580	9580	9580	9580	159
536	20241209	122200	614995780	9580	9580	9580	9580	31
537	20241209	122100	614698800	9580	9580	9580	9580	142
538	20241209	122000	613338440	9580	9580	9580	9580	15
539	20241209	121900	613194740	9610	9610	9610	9610	0
540	20241209	121800	613194740	9610	9610	9610	9610	0
541	20241209	121700	613194740	9610	9610	9610	9610	0
542	20241209	121600	613194740	9610	9610	9610	9610	0
543	20241209	121500	613194740	9610	9610	9610	9610	0
544	20241209	121400	613194740	9610	9570	9610	9570	63
545	20241209	121300	612591790	9570	9570	9570	9570	20
546	20241209	121200	612400390	9560	9580	9580	9560	250
547	20241209	121100	610007150	9600	9600	9600	9600	329
548	20241209	121000	606848750	9600	9570	9600	9570	3
549	20241209	120900	606819980	9600	9600	9600	9600	21
550	20241209	120800	606618380	9600	9570	9600	9570	666
551	20241209	120700	600228290	9560	9570	9570	9560	40
552	20241209	120600	599845650	9570	9580	9580	9570	131
553	20241209	120500	598591480	9580	9580	9580	9580	0
554	20241209	120400	598591480	9580	9580	9580	9580	101
555	20241209	120300	597623900	9580	9560	9580	9560	222
556	20241209	120200	595497440	9560	9570	9570	9560	150
557	20241209	120100	594062340	9580	9580	9580	9580	90
558	20241209	120000	593200140	9570	9570	9570	9570	4
559	20241209	115900	593161860	9580	9580	9580	9580	1
560	20241209	115800	593152280	9580	9580	9580	9580	215
561	20241209	115700	591092580	9580	9580	9580	9580	0
562	20241209	115600	591092580	9580	9580	9580	9580	0
563	20241209	115500	591092580	9580	9580	9580	9580	0
564	20241209	115400	591092580	9580	9580	9580	9580	400
565	20241209	115300	587260580	9580	9580	9580	9580	400
566	20241209	115200	583428580	9580	9580	9580	9580	292
567	20241209	115100	580631220	9580	9580	9580	9580	0
568	20241209	115000	580631220	9580	9580	9580	9580	0
569	20241209	114900	580631220	9580	9580	9580	9580	0
570	20241209	114800	580631220	9580	9580	9580	9580	0
571	20241209	114700	580631220	9580	9580	9580	9580	2
572	20241209	114600	580612060	9610	9620	9620	9610	6
573	20241209	114500	580554390	9610	9610	9610	9610	178
574	20241209	114400	578843810	9590	9590	9590	9590	450
575	20241209	114300	574528310	9590	9590	9590	9590	1
576	20241209	114200	574518720	9590	9590	9590	9590	217
577	20241209	114100	572437690	9570	9570	9570	9570	0
578	20241209	114000	572437690	9570	9570	9570	9570	0
579	20241209	113900	572437690	9570	9570	9570	9570	1
580	20241209	113800	572428120	9570	9560	9590	9560	90
581	20241209	113700	571566130	9560	9560	9560	9560	51
582	20241209	113600	571078570	9550	9560	9560	9550	670
583	20241209	113500	564673590	9560	9570	9570	9560	203
584	20241209	113400	562732200	9560	9580	9580	9560	128
585	20241209	113300	561507280	9590	9590	9590	9590	11
586	20241209	113200	561401790	9580	9580	9580	9580	1
587	20241209	113100	561392210	9610	9610	9610	9610	0
588	20241209	113000	561392210	9610	9610	9610	9610	0
589	20241209	112900	561392210	9610	9600	9610	9590	1669
590	20241209	112800	545355080	9590	9590	9590	9590	130
591	20241209	112700	544108380	9570	9570	9570	9570	0
592	20241209	112600	544108380	9570	9570	9570	9570	0
593	20241209	112500	544108380	9570	9570	9570	9570	150
594	20241209	112400	542672880	9580	9600	9600	9580	171
595	20241209	112300	541032770	9620	9620	9620	9620	0
596	20241209	112200	541032770	9620	9620	9620	9620	57
597	20241209	112100	540484430	9590	9590	9590	9590	37
598	20241209	112000	540129600	9580	9580	9580	9580	50
599	20241209	111900	539650600	9580	9580	9580	9580	500
600	20241209	111800	534860600	9580	9580	9580	9580	40
601	20241209	111700	534477400	9610	9600	9610	9600	267
602	20241209	111600	531913530	9610	9570	9610	9570	398
603	20241209	111500	528095490	9560	9570	9570	9560	382
604	20241209	111400	524443050	9570	9570	9570	9570	243
605	20241209	111300	522117540	9580	9580	9580	9580	5
606	20241209	111200	522069640	9580	9580	9580	9580	3
607	20241209	111100	522040900	9580	9580	9580	9580	63
608	20241209	111000	521437360	9570	9570	9570	9570	1
609	20241209	110900	521427790	9580	9580	9580	9580	0
610	20241209	110800	521427790	9580	9580	9580	9580	0
611	20241209	110700	521427790	9580	9580	9580	9570	192
612	20241209	110600	519589030	9570	9570	9570	9570	0
613	20241209	110500	519589030	9570	9570	9570	9570	0
614	20241209	110400	519589030	9570	9570	9580	9570	106
615	20241209	110300	518574510	9580	9580	9580	9580	6
616	20241209	110200	518517030	9570	9570	9570	9570	0
617	20241209	110100	518517030	9570	9580	9580	9570	230
618	20241209	110000	516315830	9580	9580	9580	9580	100
619	20241209	105900	515357830	9580	9580	9580	9580	0
620	20241209	105800	515357830	9580	9580	9580	9580	0
621	20241209	105700	515357830	9580	9580	9580	9580	56
622	20241209	105600	514821350	9570	9580	9580	9570	200
623	20241209	105500	512906280	9580	9580	9590	9570	112
624	20241209	105400	511833430	9580	9590	9590	9580	14
625	20241209	105300	511699280	9590	9590	9590	9590	0
626	20241209	105200	511699280	9590	9590	9590	9590	0
627	20241209	105100	511699280	9590	9590	9590	9590	97
628	20241209	105000	510769050	9590	9590	9590	9590	3
629	20241209	104900	510740280	9600	9600	9600	9600	1
630	20241209	104800	510730680	9600	9600	9600	9600	99
631	20241209	104700	509780280	9600	9630	9630	9600	12
632	20241209	104600	509665010	9640	9640	9640	9640	0
633	20241209	104500	509665010	9640	9640	9640	9640	0
634	20241209	104400	509665010	9640	9640	9640	9640	6
635	20241209	104300	509607170	9640	9640	9640	9640	1
636	20241209	104200	509597530	9640	9670	9670	9640	993
637	20241209	104100	500018950	9660	9660	9660	9660	0
638	20241209	104000	500018950	9660	9660	9660	9660	4
639	20241209	103900	499980310	9650	9640	9650	9640	160
640	20241209	103800	498436810	9640	9630	9640	9630	81
641	20241209	103700	497656180	9620	9550	9620	9550	1676
642	20241209	103600	481562100	9600	9560	9600	9550	625
643	20241209	103500	475588760	9560	9560	9560	9560	0
644	20241209	103400	475588760	9560	9560	9560	9560	1
645	20241209	103300	475579200	9560	9560	9560	9560	0
646	20241209	103200	475579200	9560	9590	9590	9560	418
647	20241209	103100	471578380	9600	9600	9600	9600	0
648	20241209	103000	471578380	9600	9600	9600	9600	0
649	20241209	102900	471578380	9600	9600	9600	9600	89
650	20241209	102800	470723980	9600	9600	9600	9600	11
651	20241209	102700	470618380	9600	9600	9600	9600	0
652	20241209	102600	470618380	9600	9600	9600	9600	531
653	20241209	102500	465520780	9630	9580	9630	9580	89
654	20241209	102400	464667540	9550	9550	9550	9550	0
655	20241209	102300	464667540	9550	9550	9550	9550	0
656	20241209	102200	464667540	9550	9550	9550	9550	0
657	20241209	102100	464667540	9550	9550	9550	9550	0
658	20241209	102000	464667540	9550	9570	9570	9550	596
659	20241209	101900	458973080	9560	9560	9560	9560	0
660	20241209	101800	458973080	9560	9620	9620	9560	2164
661	20241209	101700	438256610	9620	9620	9620	9620	0
662	20241209	101600	438256610	9620	9620	9620	9620	363
663	20241209	101500	434764550	9620	9630	9640	9620	192
664	20241209	101400	432916580	9630	9630	9630	9630	469
665	20241209	101300	428400110	9630	9630	9640	9630	1398
666	20241209	101200	414924120	9640	9640	9640	9640	0
667	20241209	101100	414924120	9640	9640	9640	9640	0
668	20241209	101000	414924120	9640	9610	9640	9610	18
669	20241209	100900	414750750	9640	9610	9640	9610	11
670	20241209	100800	414645010	9640	9630	9640	9630	56
671	20241209	100700	414105200	9640	9640	9640	9640	198
672	20241209	100600	412196480	9640	9630	9640	9630	434
673	20241209	100500	408015830	9630	9600	9630	9600	589
674	20241209	100400	402353460	9580	9580	9580	9580	0
675	20241209	100300	402353460	9580	9580	9580	9580	0
676	20241209	100200	402353460	9580	9580	9580	9580	2
677	20241209	100100	402334300	9600	9610	9610	9600	156
678	20241209	100000	400835700	9600	9600	9610	9600	61
679	20241209	095900	400250090	9610	9590	9610	9590	500
680	20241209	095800	395447610	9590	9590	9590	9590	0
681	20241209	095700	395447610	9590	9590	9590	9590	0
682	20241209	095600	395447610	9590	9580	9590	9570	1343
683	20241209	095500	382591930	9590	9590	9590	9590	10
684	20241209	095400	382496030	9590	9580	9590	9580	6
685	20241209	095300	382438520	9590	9600	9600	9590	32
686	20241209	095200	382131450	9600	9600	9610	9600	44
687	20241209	095100	381709010	9600	9590	9600	9590	687
688	20241209	095000	375113820	9600	9600	9600	9600	4
689	20241209	094900	375075420	9600	9600	9600	9600	7
690	20241209	094800	375008220	9590	9550	9590	9550	815
691	20241209	094700	367205710	9550	9550	9550	9500	68
692	20241209	094600	366559570	9500	9510	9510	9500	249
693	20241209	094500	364194050	9510	9530	9530	9510	720
694	20241209	094400	357344450	9530	9530	9530	9530	18
695	20241209	094300	357172910	9540	9550	9550	9540	3
696	20241209	094200	357144270	9560	9560	9560	9560	0
697	20241209	094100	357144270	9560	9560	9560	9560	10
698	20241209	094000	357048670	9550	9550	9560	9550	34
699	20241209	093900	356723690	9560	9560	9560	9560	1
700	20241209	093800	356714130	9570	9570	9570	9570	3
701	20241209	093700	356685420	9540	9540	9540	9540	6
702	20241209	093600	356628180	9550	9550	9550	9550	584
703	20241209	093500	351050980	9550	9590	9590	9550	3
704	20241209	093400	351022290	9580	9510	9580	9510	54
705	20241209	093300	350508600	9510	9510	9560	9510	235
706	20241209	093200	348273340	9510	9470	9510	9470	1200
707	20241209	093100	336864170	9470	9490	9490	9470	297
708	20241209	093000	334050490	9480	9500	9500	9480	95
709	20241209	092900	333149210	9480	9480	9480	9480	98
710	20241209	092800	332220170	9490	9510	9510	9490	828
711	20241209	092700	324355060	9500	9500	9500	9500	48
712	20241209	092600	323899060	9500	9540	9540	9450	2657
713	20241209	092500	298629040	9530	9550	9550	9530	1154
714	20241209	092400	287625920	9550	9560	9560	9550	13
715	20241209	092300	287501670	9550	9550	9550	9550	5
716	20241209	092200	287453920	9550	9610	9610	9550	1556
717	20241209	092100	272549690	9610	9600	9610	9600	74
718	20241209	092000	271839050	9630	9620	9630	9620	200
719	20241209	091900	269913800	9620	9600	9620	9580	792
720	20241209	091800	262317720	9600	9630	9640	9600	1715
721	20241209	091700	245824120	9630	9630	9680	9620	1622
722	20241209	091600	230203890	9650	9700	9700	9640	2442
723	20241209	091500	206625580	9710	9700	9710	9700	99
724	20241209	091400	205664580	9690	9690	9690	9690	0
725	20241209	091300	205664580	9690	9720	9740	9690	548
726	20241209	091200	200348290	9710	9670	9710	9660	263
727	20241209	091100	197806220	9690	9670	9710	9650	1145
728	20241209	091000	186750130	9690	9670	9710	9670	420
729	20241209	090900	182687870	9670	9700	9720	9630	5450
730	20241209	090800	130033260	9700	9640	9730	9610	205
731	20241209	090700	128060400	9730	9550	9730	9510	1463
732	20241209	090600	114083470	9530	9600	9600	9500	521
733	20241209	090500	109120380	9600	9650	9700	9500	2249
734	20241209	090400	87623810	9640	9790	9790	9640	2488
735	20241209	090300	63476530	9790	9830	9830	9790	726
736	20241209	090200	56357990	9830	9850	9850	9830	184
737	20241209	090100	54548540	9850	9860	9910	9850	505
738	20241209	090000	49570640	9900	9850	9920	9840	5012