KissMeData/230360/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205300	427265200	9830	9830	9830	9830	3128
3	20241210	205200	427265200	9830	9830	9830	9830	0
4	20241210	205100	427265200	9830	9830	9830	9830	0
5	20241210	205000	427265200	9830	9830	9830	9830	0
6	20241210	204900	427265200	9830	9830	9830	9830	0
7	20241210	204800	427265200	9830	9830	9830	9830	0
8	20241210	204700	427265200	9830	9830	9830	9830	0
9	20241210	204600	427265200	9830	9830	9830	9830	0
10	20241210	204500	427265200	9830	9830	9830	9830	0
11	20241210	204400	427265200	9830	9830	9830	9830	0
12	20241210	204300	427265200	9830	9830	9830	9830	0
13	20241210	204200	427265200	9830	9830	9830	9830	0
14	20241210	204100	427265200	9830	9830	9830	9830	0
15	20241210	204000	427265200	9830	9830	9830	9830	0
16	20241210	203900	427265200	9830	9830	9830	9830	0
17	20241210	203800	427265200	9830	9830	9830	9830	0
18	20241210	203700	427265200	9830	9830	9830	9830	0
19	20241210	203600	427265200	9830	9830	9830	9830	0
20	20241210	203500	427265200	9830	9830	9830	9830	0
21	20241210	203400	427265200	9830	9830	9830	9830	0
22	20241210	203300	427265200	9830	9830	9830	9830	0
23	20241210	203200	427265200	9830	9830	9830	9830	0
24	20241210	203100	427265200	9830	9830	9830	9830	0
25	20241210	203000	427265200	9830	9830	9830	9830	0
26	20241210	202900	427265200	9830	9830	9830	9830	0
27	20241210	202800	427265200	9830	9830	9830	9830	0
28	20241210	202700	427265200	9830	9830	9830	9830	0
29	20241210	202600	427265200	9830	9830	9830	9830	0
30	20241210	202500	427265200	9830	9830	9830	9830	0
31	20241210	202400	427265200	9830	9830	9830	9830	0
32	20241210	202300	427265200	9830	9830	9830	9830	3128
33	20241210	202200	427265200	9830	9830	9830	9830	0
34	20241210	202100	427265200	9830	9830	9830	9830	0
35	20241210	202000	427265200	9830	9830	9830	9830	0
36	20241210	201900	427265200	9830	9830	9830	9830	0
37	20241210	201800	427265200	9830	9830	9830	9830	0
38	20241210	201700	427265200	9830	9830	9830	9830	0
39	20241210	201600	427265200	9830	9830	9830	9830	0
40	20241210	201500	427265200	9830	9830	9830	9830	0
41	20241210	201400	427265200	9830	9830	9830	9830	0
42	20241210	201300	427265200	9830	9830	9830	9830	0
43	20241210	201200	427265200	9830	9830	9830	9830	0
44	20241210	201100	427265200	9830	9830	9830	9830	0
45	20241210	201000	427265200	9830	9830	9830	9830	0
46	20241210	200900	427265200	9830	9830	9830	9830	0
47	20241210	200800	427265200	9830	9830	9830	9830	0
48	20241210	200700	427265200	9830	9830	9830	9830	0
49	20241210	200600	427265200	9830	9830	9830	9830	0
50	20241210	200500	427265200	9830	9830	9830	9830	0
51	20241210	200400	427265200	9830	9830	9830	9830	0
52	20241210	200300	427265200	9830	9830	9830	9830	0
53	20241210	200200	427265200	9830	9830	9830	9830	0
54	20241210	200100	427265200	9830	9830	9830	9830	0
55	20241210	200000	427265200	9830	9830	9830	9830	0
56	20241210	195900	427265200	9830	9830	9830	9830	0
57	20241210	195800	427265200	9830	9830	9830	9830	0
58	20241210	195700	427265200	9830	9830	9830	9830	0
59	20241210	195600	427265200	9830	9830	9830	9830	0
60	20241210	195500	427265200	9830	9830	9830	9830	0
61	20241210	195400	427265200	9830	9830	9830	9830	0
62	20241210	195300	427265200	9830	9830	9830	9830	3128
63	20241210	195200	427265200	9830	9830	9830	9830	0
64	20241210	195100	427265200	9830	9830	9830	9830	0
65	20241210	195000	427265200	9830	9830	9830	9830	0
66	20241210	194900	427265200	9830	9830	9830	9830	0
67	20241210	194800	427265200	9830	9830	9830	9830	0
68	20241210	194700	427265200	9830	9830	9830	9830	0
69	20241210	194600	427265200	9830	9830	9830	9830	0
70	20241210	194500	427265200	9830	9830	9830	9830	0
71	20241210	194400	427265200	9830	9830	9830	9830	0
72	20241210	194300	427265200	9830	9830	9830	9830	0
73	20241210	194200	427265200	9830	9830	9830	9830	0
74	20241210	194100	427265200	9830	9830	9830	9830	0
75	20241210	194000	427265200	9830	9830	9830	9830	0
76	20241210	193900	427265200	9830	9830	9830	9830	0
77	20241210	193800	427265200	9830	9830	9830	9830	0
78	20241210	193700	427265200	9830	9830	9830	9830	0
79	20241210	193600	427265200	9830	9830	9830	9830	0
80	20241210	193500	427265200	9830	9830	9830	9830	0
81	20241210	193400	427265200	9830	9830	9830	9830	0
82	20241210	193300	427265200	9830	9830	9830	9830	0
83	20241210	193200	427265200	9830	9830	9830	9830	0
84	20241210	193100	427265200	9830	9830	9830	9830	0
85	20241210	193000	427265200	9830	9830	9830	9830	0
86	20241210	192900	427265200	9830	9830	9830	9830	0
87	20241210	192800	427265200	9830	9830	9830	9830	0
88	20241210	192700	427265200	9830	9830	9830	9830	0
89	20241210	192600	427265200	9830	9830	9830	9830	0
90	20241210	192500	427265200	9830	9830	9830	9830	0
91	20241210	192400	427265200	9830	9830	9830	9830	0
92	20241210	192300	427265200	9830	9830	9830	9830	3128
93	20241210	192200	427265200	9830	9830	9830	9830	0
94	20241210	192100	427265200	9830	9830	9830	9830	0
95	20241210	192000	427265200	9830	9830	9830	9830	0
96	20241210	191900	427265200	9830	9830	9830	9830	0
97	20241210	191800	427265200	9830	9830	9830	9830	0
98	20241210	191700	427265200	9830	9830	9830	9830	0
99	20241210	191600	427265200	9830	9830	9830	9830	0
100	20241210	191500	427265200	9830	9830	9830	9830	0
101	20241210	191400	427265200	9830	9830	9830	9830	0
102	20241210	191300	427265200	9830	9830	9830	9830	0
103	20241210	191200	427265200	9830	9830	9830	9830	0
104	20241210	191100	427265200	9830	9830	9830	9830	0
105	20241210	191000	427265200	9830	9830	9830	9830	0
106	20241210	190900	427265200	9830	9830	9830	9830	0
107	20241210	190800	427265200	9830	9830	9830	9830	0
108	20241210	190700	427265200	9830	9830	9830	9830	0
109	20241210	190600	427265200	9830	9830	9830	9830	0
110	20241210	190500	427265200	9830	9830	9830	9830	0
111	20241210	190400	427265200	9830	9830	9830	9830	0
112	20241210	190300	427265200	9830	9830	9830	9830	0
113	20241210	190200	427265200	9830	9830	9830	9830	0
114	20241210	190100	427265200	9830	9830	9830	9830	0
115	20241210	190000	427265200	9830	9830	9830	9830	0
116	20241210	185900	427265200	9830	9830	9830	9830	0
117	20241210	185800	427265200	9830	9830	9830	9830	0
118	20241210	185700	427265200	9830	9830	9830	9830	0
119	20241210	185600	427265200	9830	9830	9830	9830	0
120	20241210	185500	427265200	9830	9830	9830	9830	0
121	20241210	185400	427265200	9830	9830	9830	9830	0
122	20241210	185300	427265200	9830	9830	9830	9830	3128
123	20241210	185200	427265200	9830	9830	9830	9830	0
124	20241210	185100	427265200	9830	9830	9830	9830	0
125	20241210	185000	427265200	9830	9830	9830	9830	0
126	20241210	184900	427265200	9830	9830	9830	9830	0
127	20241210	184800	427265200	9830	9830	9830	9830	0
128	20241210	184700	427265200	9830	9830	9830	9830	0
129	20241210	184600	427265200	9830	9830	9830	9830	0
130	20241210	184500	427265200	9830	9830	9830	9830	0
131	20241210	184400	427265200	9830	9830	9830	9830	0
132	20241210	184300	427265200	9830	9830	9830	9830	0
133	20241210	184200	427265200	9830	9830	9830	9830	0
134	20241210	184100	427265200	9830	9830	9830	9830	0
135	20241210	184000	427265200	9830	9830	9830	9830	0
136	20241210	183900	427265200	9830	9830	9830	9830	0
137	20241210	183800	427265200	9830	9830	9830	9830	0
138	20241210	183700	427265200	9830	9830	9830	9830	0
139	20241210	183600	427265200	9830	9830	9830	9830	0
140	20241210	183500	427265200	9830	9830	9830	9830	0
141	20241210	183400	427265200	9830	9830	9830	9830	0
142	20241210	183300	427265200	9830	9830	9830	9830	0
143	20241210	183200	427265200	9830	9830	9830	9830	0
144	20241210	183100	427265200	9830	9830	9830	9830	0
145	20241210	183000	427265200	9830	9830	9830	9830	0
146	20241210	182900	427265200	9830	9830	9830	9830	0
147	20241210	182800	427265200	9830	9830	9830	9830	0
148	20241210	182700	427265200	9830	9830	9830	9830	0
149	20241210	182600	427265200	9830	9830	9830	9830	0
150	20241210	182500	427265200	9830	9830	9830	9830	0
151	20241210	182400	427265200	9830	9830	9830	9830	0
152	20241210	182300	427265200	9830	9830	9830	9830	3128
153	20241210	182200	427265200	9830	9830	9830	9830	0
154	20241210	182100	427265200	9830	9830	9830	9830	0
155	20241210	182000	427265200	9830	9830	9830	9830	0
156	20241210	181900	427265200	9830	9830	9830	9830	0
157	20241210	181800	427265200	9830	9830	9830	9830	0
158	20241210	181700	427265200	9830	9830	9830	9830	0
159	20241210	181600	427265200	9830	9830	9830	9830	0
160	20241210	181500	427265200	9830	9830	9830	9830	0
161	20241210	181400	427265200	9830	9830	9830	9830	0
162	20241210	181300	427265200	9830	9830	9830	9830	0
163	20241210	181200	427265200	9830	9830	9830	9830	0
164	20241210	181100	427265200	9830	9830	9830	9830	0
165	20241210	181000	427265200	9830	9830	9830	9830	0
166	20241210	180900	427265200	9830	9830	9830	9830	0
167	20241210	180800	427265200	9830	9830	9830	9830	0
168	20241210	180700	427265200	9830	9830	9830	9830	0
169	20241210	180600	427265200	9830	9830	9830	9830	0
170	20241210	180500	427265200	9830	9830	9830	9830	0
171	20241210	180400	427265200	9830	9830	9830	9830	0
172	20241210	180300	427265200	9830	9830	9830	9830	0
173	20241210	180200	427265200	9830	9830	9830	9830	0
174	20241210	180100	427265200	9830	9830	9830	9830	0
175	20241210	180000	427265200	9830	9830	9830	9830	0
176	20241210	175900	427265200	9830	9830	9830	9830	0
177	20241210	175800	427265200	9830	9830	9830	9830	0
178	20241210	175700	427265200	9830	9830	9830	9830	0
179	20241210	175600	427265200	9830	9830	9830	9830	0
180	20241210	175500	427265200	9830	9830	9830	9830	0
181	20241210	175400	427265200	9830	9830	9830	9830	0
182	20241210	175300	427265200	9830	9830	9830	9830	3128
183	20241210	175200	427265200	9830	9830	9830	9830	0
184	20241210	175100	427265200	9830	9830	9830	9830	0
185	20241210	175000	427265200	9830	9830	9830	9830	0
186	20241210	174900	427265200	9830	9830	9830	9830	0
187	20241210	174800	427265200	9830	9830	9830	9830	0
188	20241210	174700	427265200	9830	9830	9830	9830	0
189	20241210	174600	427265200	9830	9830	9830	9830	0
190	20241210	174500	427265200	9830	9830	9830	9830	0
191	20241210	174400	427265200	9830	9830	9830	9830	0
192	20241210	174300	427265200	9830	9830	9830	9830	0
193	20241210	174200	427265200	9830	9830	9830	9830	0
194	20241210	174100	427265200	9830	9830	9830	9830	0
195	20241210	174000	427265200	9830	9830	9830	9830	0
196	20241210	173900	427265200	9830	9830	9830	9830	0
197	20241210	173800	427265200	9830	9830	9830	9830	0
198	20241210	173700	427265200	9830	9830	9830	9830	0
199	20241210	173600	427265200	9830	9830	9830	9830	0
200	20241210	173500	427265200	9830	9830	9830	9830	0
201	20241210	173400	427265200	9830	9830	9830	9830	0
202	20241210	173300	427265200	9830	9830	9830	9830	0
203	20241210	173200	427265200	9830	9830	9830	9830	0
204	20241210	173100	427265200	9830	9830	9830	9830	0
205	20241210	173000	427265200	9830	9830	9830	9830	0
206	20241210	172900	427265200	9830	9830	9830	9830	0
207	20241210	172800	427265200	9830	9830	9830	9830	0
208	20241210	172700	427265200	9830	9830	9830	9830	0
209	20241210	172600	427265200	9830	9830	9830	9830	0
210	20241210	172500	427265200	9830	9830	9830	9830	0
211	20241210	172400	427265200	9830	9830	9830	9830	0
212	20241210	172300	427265200	9830	9830	9830	9830	3128
213	20241210	172200	427265200	9830	9830	9830	9830	0
214	20241210	172100	427265200	9830	9830	9830	9830	0
215	20241210	172000	427265200	9830	9830	9830	9830	0
216	20241210	171900	427265200	9830	9830	9830	9830	0
217	20241210	171800	427265200	9830	9830	9830	9830	0
218	20241210	171700	427265200	9830	9830	9830	9830	0
219	20241210	171600	427265200	9830	9830	9830	9830	0
220	20241210	171500	427265200	9830	9830	9830	9830	0
221	20241210	171400	427265200	9830	9830	9830	9830	0
222	20241210	171300	427265200	9830	9830	9830	9830	0
223	20241210	171200	427265200	9830	9830	9830	9830	0
224	20241210	171100	427265200	9830	9830	9830	9830	0
225	20241210	171000	427265200	9830	9830	9830	9830	0
226	20241210	170900	427265200	9830	9830	9830	9830	0
227	20241210	170800	427265200	9830	9830	9830	9830	0
228	20241210	170700	427265200	9830	9830	9830	9830	0
229	20241210	170600	427265200	9830	9830	9830	9830	0
230	20241210	170500	427265200	9830	9830	9830	9830	0
231	20241210	170400	427265200	9830	9830	9830	9830	0
232	20241210	170300	427265200	9830	9830	9830	9830	0
233	20241210	170200	427265200	9830	9830	9830	9830	0
234	20241210	170100	427265200	9830	9830	9830	9830	0
235	20241210	170000	427265200	9830	9830	9830	9830	0
236	20241210	165900	427265200	9830	9830	9830	9830	0
237	20241210	165800	427265200	9830	9830	9830	9830	0
238	20241210	165700	427265200	9830	9830	9830	9830	0
239	20241210	165600	427265200	9830	9830	9830	9830	0
240	20241210	165500	427265200	9830	9830	9830	9830	0
241	20241210	165400	427265200	9830	9830	9830	9830	0
242	20241210	165300	427265200	9830	9830	9830	9830	3128
243	20241210	165200	427265200	9830	9830	9830	9830	0
244	20241210	165100	427265200	9830	9830	9830	9830	0
245	20241210	165000	427265200	9830	9830	9830	9830	0
246	20241210	164900	427265200	9830	9830	9830	9830	0
247	20241210	164800	427265200	9830	9830	9830	9830	0
248	20241210	164700	427265200	9830	9830	9830	9830	0
249	20241210	164600	427265200	9830	9830	9830	9830	0
250	20241210	164500	427265200	9830	9830	9830	9830	0
251	20241210	164400	427265200	9830	9830	9830	9830	0
252	20241210	164300	427265200	9830	9830	9830	9830	0
253	20241210	164200	427265200	9830	9830	9830	9830	0
254	20241210	164100	427265200	9830	9830	9830	9830	0
255	20241210	164000	427265200	9830	9830	9830	9830	0
256	20241210	163900	427265200	9830	9830	9830	9830	0
257	20241210	163800	427265200	9830	9830	9830	9830	0
258	20241210	163700	427265200	9830	9830	9830	9830	0
259	20241210	163600	427265200	9830	9830	9830	9830	0
260	20241210	163500	427265200	9830	9830	9830	9830	0
261	20241210	163400	427265200	9830	9830	9830	9830	0
262	20241210	163300	427265200	9830	9830	9830	9830	0
263	20241210	163200	427265200	9830	9830	9830	9830	0
264	20241210	163100	427265200	9830	9830	9830	9830	0
265	20241210	163000	427265200	9830	9830	9830	9830	0
266	20241210	162900	427265200	9830	9830	9830	9830	0
267	20241210	162800	427265200	9830	9830	9830	9830	0
268	20241210	162700	427265200	9830	9830	9830	9830	0
269	20241210	162600	427265200	9830	9830	9830	9830	0
270	20241210	162500	427265200	9830	9830	9830	9830	0
271	20241210	162400	427265200	9830	9830	9830	9830	0
272	20241210	162300	427265200	9830	9830	9830	9830	3128
273	20241210	162200	427265200	9830	9830	9830	9830	0
274	20241210	162100	427265200	9830	9830	9830	9830	0
275	20241210	162000	427265200	9830	9830	9830	9830	0
276	20241210	161900	427265200	9830	9830	9830	9830	0
277	20241210	161800	427265200	9830	9830	9830	9830	0
278	20241210	161700	427265200	9830	9830	9830	9830	0
279	20241210	161600	427265200	9830	9830	9830	9830	0
280	20241210	161500	427265200	9830	9830	9830	9830	0
281	20241210	161400	427265200	9830	9830	9830	9830	0
282	20241210	161300	427265200	9830	9830	9830	9830	0
283	20241210	161200	427265200	9830	9830	9830	9830	0
284	20241210	161100	427265200	9830	9830	9830	9830	0
285	20241210	161000	427265200	9830	9830	9830	9830	0
286	20241210	160900	427265200	9830	9830	9830	9830	0
287	20241210	160800	427265200	9830	9830	9830	9830	0
288	20241210	160700	427265200	9830	9830	9830	9830	0
289	20241210	160600	427265200	9830	9830	9830	9830	0
290	20241210	160500	427265200	9830	9830	9830	9830	0
291	20241210	160400	427265200	9830	9830	9830	9830	0
292	20241210	160300	427265200	9830	9830	9830	9830	0
293	20241210	160200	427265200	9830	9830	9830	9830	0
294	20241210	160100	427265200	9830	9830	9830	9830	0
295	20241210	160000	427265200	9830	9830	9830	9830	0
296	20241210	155900	427265200	9830	9830	9830	9830	0
297	20241210	155800	427265200	9830	9830	9830	9830	0
298	20241210	155700	427265200	9830	9830	9830	9830	0
299	20241210	155600	427265200	9830	9830	9830	9830	0
300	20241210	155500	427265200	9830	9830	9830	9830	0
301	20241210	155400	427265200	9830	9830	9830	9830	0
302	20241210	155300	427265200	9830	9830	9830	9830	3128
303	20241210	155200	427265200	9830	9830	9830	9830	0
304	20241210	155100	427265200	9830	9830	9830	9830	0
305	20241210	155000	427265200	9830	9830	9830	9830	0
306	20241210	154900	427265200	9830	9830	9830	9830	0
307	20241210	154800	427265200	9830	9830	9830	9830	0
308	20241210	154700	427265200	9830	9830	9830	9830	0
309	20241210	154600	427265200	9830	9830	9830	9830	0
310	20241210	154500	427265200	9830	9830	9830	9830	0
311	20241210	154400	427265200	9830	9830	9830	9830	0
312	20241210	154300	427265200	9830	9830	9830	9830	0
313	20241210	154200	427265200	9830	9830	9830	9830	0
314	20241210	154100	427265200	9830	9830	9830	9830	0
315	20241210	154000	427265200	9830	9830	9830	9830	0
316	20241210	153900	427265200	9830	9830	9830	9830	0
317	20241210	153800	427265200	9830	9830	9830	9830	0
318	20241210	153700	427265200	9830	9830	9830	9830	0
319	20241210	153600	427265200	9830	9830	9830	9830	0
320	20241210	153500	427265200	9830	9830	9830	9830	0
321	20241210	153400	427265200	9830	9830	9830	9830	0
322	20241210	153300	427265200	9830	9830	9830	9830	0
323	20241210	153200	427265200	9830	9830	9830	9830	0
324	20241210	153100	427265200	9830	9830	9830	9830	0
325	20241210	153000	427265200	9830	9830	9830	9830	3128
326	20241210	152900	396516960	9810	9810	9810	9810	0
327	20241210	152800	396516960	9810	9810	9810	9810	0
328	20241210	152700	396516960	9810	9810	9810	9810	0
329	20241210	152600	396516960	9810	9810	9810	9810	0
330	20241210	152500	396516960	9810	9810	9810	9810	0
331	20241210	152400	396516960	9810	9810	9810	9810	0
332	20241210	152300	396516960	9810	9810	9810	9810	0
333	20241210	152200	396516960	9810	9810	9810	9810	0
334	20241210	152100	396516960	9810	9810	9810	9810	0
335	20241210	152000	396516960	9810	9810	9810	9810	0
336	20241210	151900	396516960	9810	9810	9810	9810	166
337	20241210	151800	394888500	9810	9790	9820	9790	1910
338	20241210	151700	376167010	9780	9790	9790	9780	78
339	20241210	151600	375403430	9790	9790	9790	9790	14
340	20241210	151500	375266370	9790	9800	9800	9790	44
341	20241210	151400	374835470	9800	9790	9800	9790	1029
342	20241210	151300	364758140	9790	9780	9790	9780	357
343	20241210	151200	361264570	9770	9770	9790	9770	5
344	20241210	151100	361215700	9770	9770	9770	9770	3
345	20241210	151000	361186390	9780	9780	9780	9780	0
346	20241210	150900	361186390	9780	9770	9780	9770	71
347	20241210	150800	360492710	9770	9770	9770	9770	2
348	20241210	150700	360473170	9790	9770	9790	9770	4
349	20241210	150600	360434060	9780	9780	9780	9780	2
350	20241210	150500	360414500	9770	9770	9770	9770	102
351	20241210	150400	359417960	9770	9790	9790	9770	27
352	20241210	150300	359154150	9780	9770	9780	9770	104
353	20241210	150200	358138050	9770	9770	9770	9770	2
354	20241210	150100	358118510	9770	9770	9770	9770	0
355	20241210	150000	358118510	9770	9770	9770	9770	2
356	20241210	145900	358098970	9790	9780	9790	9780	100
357	20241210	145800	357119980	9770	9770	9770	9770	2
358	20241210	145700	357100440	9780	9780	9790	9780	137
359	20241210	145600	355760570	9780	9780	9780	9780	0
360	20241210	145500	355760570	9780	9780	9780	9780	25
361	20241210	145400	355516070	9780	9780	9780	9780	0
362	20241210	145300	355516070	9780	9780	9780	9780	4
363	20241210	145200	355476950	9800	9800	9800	9800	0
364	20241210	145100	355476950	9800	9800	9800	9790	5
365	20241210	145000	355427970	9790	9790	9800	9780	12
366	20241210	144900	355310490	9800	9790	9800	9790	5
367	20241210	144800	355261530	9790	9790	9790	9790	4
368	20241210	144700	355222370	9800	9790	9800	9790	19
369	20241210	144600	355036350	9780	9780	9780	9780	0
370	20241210	144500	355036350	9780	9780	9780	9780	2
371	20241210	144400	355016790	9790	9790	9790	9790	0
372	20241210	144300	355016790	9790	9780	9790	9770	11
373	20241210	144200	354909200	9790	9780	9790	9780	14
374	20241210	144100	354772230	9790	9780	9790	9770	25
375	20241210	144000	354527770	9780	9780	9790	9780	7
376	20241210	143900	354459300	9790	9790	9790	9780	21
377	20241210	143800	354253760	9790	9790	9790	9790	4
378	20241210	143700	354214600	9790	9790	9790	9790	100
379	20241210	143600	353235600	9790	9790	9790	9790	0
380	20241210	143500	353235600	9790	9790	9790	9790	12
381	20241210	143400	353118120	9790	9790	9790	9790	0
382	20241210	143300	353118120	9790	9790	9790	9790	25
383	20241210	143200	352873370	9790	9790	9790	9790	0
384	20241210	143100	352873370	9790	9780	9790	9780	2
385	20241210	143000	352853800	9770	9770	9770	9770	15
386	20241210	142900	352707250	9800	9780	9800	9760	10
387	20241210	142800	352609450	9780	9780	9780	9780	2
388	20241210	142700	352589890	9790	9790	9790	9790	0
389	20241210	142600	352589890	9790	9790	9790	9790	0
390	20241210	142500	352589890	9790	9740	9790	9730	1939
391	20241210	142400	333667360	9730	9730	9730	9730	2
392	20241210	142300	333647900	9730	9730	9730	9730	2
393	20241210	142200	333628440	9740	9740	9740	9740	0
394	20241210	142100	333628440	9740	9740	9740	9740	0
395	20241210	142000	333628440	9740	9740	9740	9740	2
396	20241210	141900	333608960	9750	9730	9750	9730	223
397	20241210	141800	331435140	9730	9730	9730	9730	42
398	20241210	141700	331026480	9740	9730	9740	9730	85
399	20241210	141600	330199090	9730	9730	9730	9730	0
400	20241210	141500	330199090	9730	9710	9730	9710	163
401	20241210	141400	328615300	9700	9700	9700	9700	2
402	20241210	141300	328595900	9710	9710	9710	9700	49
403	20241210	141200	328120120	9730	9690	9730	9690	174
404	20241210	141100	326431140	9690	9690	9690	9690	0
405	20241210	141000	326431140	9690	9690	9690	9690	2
406	20241210	140900	326411760	9680	9690	9700	9680	200
407	20241210	140800	324472600	9700	9690	9700	9690	99
408	20241210	140700	323512730	9690	9690	9690	9690	34
409	20241210	140600	323183270	9690	9710	9710	9680	486
410	20241210	140500	318472520	9710	9710	9710	9710	37
411	20241210	140400	318113250	9710	9710	9710	9710	58
412	20241210	140300	317550070	9710	9710	9720	9710	63
413	20241210	140200	316938330	9710	9710	9710	9710	90
414	20241210	140100	316064430	9710	9710	9710	9710	40
415	20241210	140000	315676030	9710	9720	9720	9710	41
416	20241210	135900	315277790	9730	9730	9730	9730	23
417	20241210	135800	315054000	9730	9730	9730	9730	33
418	20241210	135700	314732910	9730	9740	9740	9730	978
419	20241210	135600	305207280	9740	9740	9740	9740	34
420	20241210	135500	304876120	9740	9740	9740	9740	37
421	20241210	135400	304515740	9740	9740	9740	9740	33
422	20241210	135300	304194320	9740	9740	9740	9740	44
423	20241210	135200	303765760	9740	9740	9740	9740	33
424	20241210	135100	303444340	9740	9740	9740	9740	33
425	20241210	135000	303122920	9740	9740	9740	9740	62
426	20241210	134900	302519040	9760	9760	9760	9760	711
427	20241210	134800	295579680	9760	9760	9760	9760	36
428	20241210	134700	295228320	9760	9760	9760	9760	0
429	20241210	134600	295228320	9760	9760	9760	9760	14
430	20241210	134500	295091680	9760	9760	9760	9760	4
431	20241210	134400	295052640	9760	9760	9760	9760	0
432	20241210	134300	295052640	9760	9760	9760	9760	1
433	20241210	134200	295042880	9760	9760	9760	9760	0
434	20241210	134100	295042880	9760	9760	9760	9760	0
435	20241210	134000	295042880	9760	9760	9760	9760	45
436	20241210	133900	294603680	9760	9760	9760	9760	0
437	20241210	133800	294603680	9760	9760	9760	9760	2
438	20241210	133700	294584160	9770	9770	9770	9770	0
439	20241210	133600	294584160	9770	9770	9770	9770	165
440	20241210	133500	292972110	9770	9770	9770	9760	16
441	20241210	133400	292815840	9780	9780	9780	9780	0
442	20241210	133300	292815840	9780	9770	9780	9770	25
443	20241210	133200	292571360	9770	9770	9770	9770	0
444	20241210	133100	292571360	9770	9770	9770	9770	304
445	20241210	133000	289601280	9770	9770	9770	9770	2
446	20241210	132900	289581740	9780	9780	9780	9780	1
447	20241210	132800	289571960	9770	9760	9770	9760	195
448	20241210	132700	287668740	9770	9780	9780	9770	79
449	20241210	132600	286896750	9760	9770	9770	9760	3
450	20241210	132500	286867460	9770	9760	9770	9760	22
451	20241210	132400	286652720	9780	9770	9780	9760	16
452	20241210	132300	286496510	9770	9770	9770	9770	0
453	20241210	132200	286496510	9770	9770	9770	9770	20
454	20241210	132100	286301110	9790	9770	9790	9770	409
455	20241210	132000	282300860	9770	9770	9770	9770	2
456	20241210	131900	282281320	9780	9780	9780	9780	2
457	20241210	131800	282261760	9780	9780	9780	9780	0
458	20241210	131700	282261760	9780	9780	9780	9780	0
459	20241210	131600	282261760	9780	9780	9780	9780	3
460	20241210	131500	282232420	9780	9780	9780	9780	1
461	20241210	131400	282222640	9790	9790	9790	9790	0
462	20241210	131300	282222640	9790	9780	9790	9770	36
463	20241210	131200	281870420	9780	9780	9780	9780	2
464	20241210	131100	281850860	9780	9780	9780	9780	0
465	20241210	131000	281850860	9780	9790	9790	9780	12
466	20241210	130900	281733490	9780	9780	9780	9780	1
467	20241210	130800	281723710	9780	9780	9780	9780	1
468	20241210	130700	281713930	9780	9780	9780	9780	8
469	20241210	130600	281635690	9780	9780	9780	9780	0
470	20241210	130500	281635690	9780	9790	9790	9780	3
471	20241210	130400	281606340	9790	9790	9790	9790	0
472	20241210	130300	281606340	9790	9790	9800	9790	6
473	20241210	130200	281547590	9800	9790	9800	9780	18
474	20241210	130100	281371520	9790	9790	9790	9790	0
475	20241210	130000	281371520	9790	9800	9800	9790	5
476	20241210	125900	281322550	9800	9790	9800	9790	32
477	20241210	125800	281009260	9780	9780	9780	9780	2
478	20241210	125700	280989700	9780	9790	9790	9780	3
479	20241210	125600	280960350	9780	9780	9780	9780	0
480	20241210	125500	280960350	9780	9780	9780	9780	1
481	20241210	125400	280950570	9780	9780	9790	9780	102
482	20241210	125300	279953000	9780	9780	9780	9780	2
483	20241210	125200	279933440	9780	9780	9780	9780	22
484	20241210	125100	279718280	9800	9770	9800	9760	21
485	20241210	125000	279513150	9790	9790	9790	9780	6
486	20241210	124900	279454450	9790	9790	9790	9790	0
487	20241210	124800	279454450	9790	9800	9800	9780	6
488	20241210	124700	279395740	9800	9790	9800	9770	1011
489	20241210	124600	269496080	9800	9780	9800	9780	53
490	20241210	124500	268976740	9770	9790	9800	9770	1007
491	20241210	124400	259111020	9790	9760	9790	9760	49
492	20241210	124300	258631480	9760	9750	9790	9740	15
493	20241210	124200	258485160	9760	9760	9760	9760	0
494	20241210	124100	258485160	9760	9760	9760	9760	1
495	20241210	124000	258475400	9760	9740	9760	9730	31
496	20241210	123900	258173260	9740	9740	9740	9740	0
497	20241210	123800	258173260	9740	9750	9770	9740	21
498	20241210	123700	257968380	9740	9740	9740	9740	0
499	20241210	123600	257968380	9740	9740	9740	9740	0
500	20241210	123500	257968380	9740	9760	9770	9740	5
501	20241210	123400	257919610	9760	9750	9760	9750	100
502	20241210	123300	256943620	9760	9760	9760	9760	5
503	20241210	123200	256894820	9780	9770	9780	9770	2
504	20241210	123100	256875270	9780	9780	9780	9780	0
505	20241210	123000	256875270	9780	9800	9800	9780	3
506	20241210	122900	256845910	9780	9770	9800	9750	20
507	20241210	122800	256650650	9770	9800	9800	9770	7
508	20241210	122700	256582180	9790	9780	9790	9780	122
509	20241210	122600	255387820	9780	9780	9780	9780	0
510	20241210	122500	255387820	9780	9780	9780	9780	1
511	20241210	122400	255378040	9800	9800	9800	9770	10
512	20241210	122300	255280160	9760	9760	9760	9730	665
513	20241210	122200	248795930	9770	9770	9770	9770	0
514	20241210	122100	248795930	9770	9770	9770	9770	1
515	20241210	122000	248786160	9760	9760	9760	9760	2
516	20241210	121900	248766640	9760	9820	9820	9760	738
517	20241210	121800	241554700	9810	9810	9820	9780	79
518	20241210	121700	240780720	9810	9790	9810	9790	5
519	20241210	121600	240731730	9810	9790	9810	9790	2
520	20241210	121500	240712130	9790	9780	9790	9780	3
521	20241210	121400	240682780	9780	9780	9780	9780	2
522	20241210	121300	240663220	9800	9780	9800	9780	5
523	20241210	121200	240614280	9790	9790	9790	9790	0
524	20241210	121100	240614280	9790	9800	9810	9790	14
525	20241210	121000	240477020	9820	9780	9820	9780	44
526	20241210	120900	240045580	9770	9770	9770	9770	17
527	20241210	120800	239879490	9770	9780	9780	9770	2
528	20241210	120700	239859940	9780	9770	9780	9770	16
529	20241210	120600	239703610	9780	9780	9780	9780	25
530	20241210	120500	239459110	9780	9790	9790	9780	3
531	20241210	120400	239429760	9780	9790	9790	9780	5
532	20241210	120300	239380830	9790	9790	9800	9790	7
533	20241210	120200	239312270	9800	9790	9800	9780	94
534	20241210	120100	238392000	9790	9790	9790	9790	0
535	20241210	120000	238392000	9790	9790	9790	9790	2
536	20241210	115900	238372420	9800	9800	9810	9800	8
537	20241210	115800	238293960	9820	9800	9820	9800	33
538	20241210	115700	237970050	9800	9800	9800	9800	1
539	20241210	115600	237960250	9790	9790	9790	9790	20
540	20241210	115500	237764450	9790	9800	9800	9790	5
541	20241210	115400	237715470	9820	9810	9820	9810	40
542	20241210	115300	237322680	9810	9810	9810	9810	1
543	20241210	115200	237312870	9800	9800	9800	9800	0
544	20241210	115100	237312870	9800	9800	9800	9800	2
545	20241210	115000	237293270	9820	9810	9820	9790	7
546	20241210	114900	237224610	9820	9810	9820	9810	10
547	20241210	114800	237126490	9810	9810	9810	9810	3
548	20241210	114700	237097060	9810	9790	9810	9790	28
549	20241210	114600	236822550	9790	9780	9790	9780	3
550	20241210	114500	236793200	9780	9780	9800	9760	30
551	20241210	114400	236499890	9780	9760	9780	9760	13
552	20241210	114300	236372960	9760	9770	9780	9760	4
553	20241210	114200	236333890	9760	9760	9760	9760	0
554	20241210	114100	236333890	9760	9760	9760	9760	2
555	20241210	114000	236314370	9770	9770	9770	9770	1
556	20241210	113900	236304600	9800	9780	9800	9780	6
557	20241210	113800	236245840	9790	9780	9790	9770	5
558	20241210	113700	236196940	9800	9780	9800	9780	175
559	20241210	113600	234485380	9780	9750	9780	9750	5
560	20241210	113500	234436580	9770	9790	9810	9770	6
561	20241210	113400	234377850	9800	9750	9800	9750	164
562	20241210	113300	232772970	9750	9750	9750	9750	2
563	20241210	113200	232753470	9790	9770	9790	9770	4
564	20241210	113100	232714350	9780	9750	9780	9750	6
565	20241210	113000	232655810	9770	9770	9780	9760	43
566	20241210	112900	232236090	9780	9770	9780	9770	4
567	20241210	112800	232196990	9760	9760	9760	9760	2
568	20241210	112700	232177470	9780	9760	9780	9760	3
569	20241210	112600	232148170	9750	9770	9770	9750	2
570	20241210	112500	232128650	9780	9770	9780	9770	2
571	20241210	112400	232109100	9780	9790	9790	9760	57
572	20241210	112300	231552220	9780	9780	9780	9780	17
573	20241210	112200	231385960	9780	9780	9780	9780	31
574	20241210	112100	231082780	9780	9750	9780	9750	7
575	20241210	112000	231014450	9760	9760	9760	9760	0
576	20241210	111900	231014450	9760	9760	9760	9760	1
577	20241210	111800	231004690	9760	9760	9780	9760	14
578	20241210	111700	230867820	9780	9770	9780	9760	4
579	20241210	111600	230828750	9760	9780	9780	9750	28
580	20241210	111500	230555550	9770	9770	9770	9770	2
581	20241210	111400	230536010	9760	9760	9760	9760	0
582	20241210	111300	230536010	9760	9760	9760	9760	2
583	20241210	111200	230516490	9770	9760	9770	9750	30
584	20241210	111100	230223680	9760	9760	9760	9760	4
585	20241210	111000	230184640	9760	9760	9760	9760	0
586	20241210	110900	230184640	9760	9760	9760	9760	4
587	20241210	110800	230145600	9770	9770	9770	9770	2
588	20241210	110700	230126060	9780	9800	9810	9780	116
589	20241210	110600	228989140	9790	9770	9790	9770	504
590	20241210	110500	224063030	9770	9770	9770	9770	0
591	20241210	110400	224063030	9770	9770	9770	9770	0
592	20241210	110300	224063030	9770	9770	9770	9770	2
593	20241210	110200	224043490	9790	9790	9790	9780	12
594	20241210	110100	223926110	9800	9780	9810	9780	47
595	20241210	110000	223465980	9810	9810	9810	9810	0
596	20241210	105900	223465980	9810	9810	9810	9810	0
597	20241210	105800	223465980	9810	9770	9810	9770	4
598	20241210	105700	223426850	9790	9770	9790	9770	3
599	20241210	105600	223397510	9770	9770	9770	9770	2
600	20241210	105500	223377970	9780	9780	9780	9780	0
601	20241210	105400	223377970	9780	9780	9780	9780	0
602	20241210	105300	223377970	9780	9780	9810	9780	12
603	20241210	105200	223260360	9770	9770	9770	9770	2
604	20241210	105100	223240820	9770	9770	9770	9770	2
605	20241210	105000	223221280	9770	9770	9770	9770	15
606	20241210	104900	223074730	9810	9770	9810	9770	14
607	20241210	104800	222937570	9770	9770	9770	9770	2
608	20241210	104700	222918030	9770	9770	9770	9770	1
609	20241210	104600	222908260	9780	9770	9780	9770	56
610	20241210	104500	222360600	9780	9780	9780	9780	1
611	20241210	104400	222350820	9780	9780	9780	9780	0
612	20241210	104300	222350820	9780	9780	9780	9780	2
613	20241210	104200	222331260	9790	9790	9790	9790	52
614	20241210	104100	221822180	9790	9790	9790	9790	2
615	20241210	104000	221802600	9800	9790	9800	9790	13
616	20241210	103900	221675320	9790	9790	9790	9790	15
617	20241210	103800	221528470	9790	9790	9790	9790	3
618	20241210	103700	221499100	9790	9790	9790	9790	100
619	20241210	103600	220520100	9800	9800	9800	9800	75
620	20241210	103500	219785100	9810	9810	9810	9810	0
621	20241210	103400	219785100	9810	9810	9810	9800	24
622	20241210	103300	219549670	9810	9810	9810	9810	4
623	20241210	103200	219510430	9810	9810	9810	9810	30
624	20241210	103100	219216130	9810	9820	9820	9800	217
625	20241210	103000	217087300	9830	9830	9830	9830	0
626	20241210	102900	217087300	9830	9830	9830	9830	0
627	20241210	102800	217087300	9830	9810	9830	9810	17
628	20241210	102700	216920500	9810	9820	9820	9810	2
629	20241210	102600	216900870	9830	9820	9830	9810	4
630	20241210	102500	216861590	9840	9840	9840	9840	0
631	20241210	102400	216861590	9840	9830	9840	9820	9
632	20241210	102300	216773120	9830	9830	9830	9830	0
633	20241210	102200	216773120	9830	9830	9830	9830	0
634	20241210	102100	216773120	9830	9830	9830	9830	5
635	20241210	102000	216723970	9840	9840	9840	9810	303
636	20241210	101900	213749810	9830	9810	9830	9810	1051
637	20241210	101800	203420940	9810	9790	9810	9790	666
638	20241210	101700	196896670	9790	9810	9810	9780	278
639	20241210	101600	194175220	9810	9810	9810	9810	70
640	20241210	101500	193488520	9810	9810	9810	9810	2
641	20241210	101400	193468900	9820	9820	9820	9820	0
642	20241210	101300	193468900	9820	9820	9830	9800	936
643	20241210	101200	184289260	9830	9820	9830	9820	302
644	20241210	101100	181320640	9830	9810	9830	9800	397
645	20241210	101000	177428110	9810	9810	9810	9810	101
646	20241210	100900	176437300	9820	9820	9820	9820	172
647	20241210	100800	174748260	9820	9830	9830	9820	303
648	20241210	100700	171769800	9820	9830	9830	9820	541
649	20241210	100600	166453770	9830	9820	9830	9810	122
650	20241210	100500	165254900	9810	9780	9830	9780	1247
651	20241210	100400	153025900	9790	9770	9790	9770	25
652	20241210	100300	152781610	9770	9770	9770	9770	1
653	20241210	100200	152771840	9770	9770	9770	9770	22
654	20241210	100100	152556900	9760	9730	9760	9720	1483
655	20241210	100000	138099290	9730	9720	9740	9720	191
656	20241210	095900	136240040	9730	9720	9740	9720	105
657	20241210	095800	135218980	9710	9690	9710	9690	183
658	20241210	095700	133442570	9690	9690	9710	9690	54
659	20241210	095600	132918800	9690	9680	9690	9680	13
660	20241210	095500	132792940	9670	9670	9670	9670	515
661	20241210	095400	127812890	9670	9690	9690	9670	2000
662	20241210	095300	108472730	9690	9690	9690	9690	0
663	20241210	095200	108472730	9690	9690	9690	9690	0
664	20241210	095100	108472730	9690	9690	9710	9690	5
665	20241210	095000	108424260	9710	9680	9710	9680	65
666	20241210	094900	107794370	9710	9680	9710	9680	114
667	20241210	094800	106688980	9680	9660	9680	9660	63
668	20241210	094700	106080360	9660	9660	9660	9660	0
669	20241210	094600	106080360	9660	9660	9660	9660	0
670	20241210	094500	106080360	9660	9660	9660	9660	0
671	20241210	094400	106080360	9660	9660	9660	9660	15
672	20241210	094300	105935460	9670	9670	9710	9660	34
673	20241210	094200	105605980	9670	9670	9690	9660	78
674	20241210	094100	104851730	9660	9660	9660	9660	0
675	20241210	094000	104851730	9660	9660	9660	9660	11
676	20241210	093900	104745470	9660	9660	9660	9660	1
677	20241210	093800	104735810	9660	9660	9660	9660	0
678	20241210	093700	104735810	9660	9660	9660	9660	1
679	20241210	093600	104726150	9650	9660	9660	9650	6
680	20241210	093500	104668200	9660	9660	9660	9660	4
681	20241210	093400	104629560	9660	9660	9660	9660	5
682	20241210	093300	104581260	9670	9670	9670	9660	16
683	20241210	093200	104426650	9670	9670	9670	9670	52
684	20241210	093100	103923810	9710	9690	9710	9670	57
685	20241210	093000	103371260	9700	9700	9710	9690	39
686	20241210	092900	102992920	9690	9690	9710	9690	11
687	20241210	092800	102886270	9680	9680	9680	9680	0
688	20241210	092700	102886270	9680	9690	9700	9670	399
689	20241210	092600	99020940	9680	9690	9690	9680	14
690	20241210	092500	98885290	9690	9690	9690	9690	446
691	20241210	092400	94563550	9690	9660	9710	9650	95
692	20241210	092300	93645280	9690	9600	9720	9600	4044
693	20241210	092200	54591570	9580	9590	9600	9570	108
694	20241210	092100	53555880	9590	9590	9600	9590	23
695	20241210	092000	53335210	9600	9620	9620	9580	28
696	20241210	091900	53066290	9630	9630	9630	9630	0
697	20241210	091800	53066290	9630	9630	9630	9630	0
698	20241210	091700	53066290	9630	9620	9630	9620	10
699	20241210	091600	52970010	9630	9610	9630	9610	2
700	20241210	091500	52950770	9630	9630	9630	9610	50
701	20241210	091400	52469290	9620	9600	9640	9590	55
702	20241210	091300	51941190	9600	9600	9600	9600	7
703	20241210	091200	51873990	9600	9640	9640	9600	636
704	20241210	091100	45766500	9640	9560	9650	9560	1583
705	20241210	091000	30553700	9560	9560	9560	9560	11
706	20241210	090900	30448540	9570	9560	9570	9550	94
707	20241210	090800	29549790	9570	9560	9570	9560	50
708	20241210	090700	29071450	9560	9580	9580	9560	51
709	20241210	090600	28583830	9580	9580	9580	9580	58
710	20241210	090500	28028190	9580	9570	9580	9570	311
711	20241210	090400	25051770	9570	9540	9570	9540	685
712	20241210	090300	18513600	9540	9540	9540	9540	75
713	20241210	090200	17798100	9540	9440	9540	9440	1102
714	20241210	090100	7372410	9440	9350	9450	9350	543
715	20241210	090000	2248960	9350	9270	9350	9270	242