KissMeData/259630/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204900	463459840	7970	7970	7970	7970	732
3	20241212	204800	463459840	7970	7970	7970	7970	0
4	20241212	204700	463459840	7970	7970	7970	7970	0
5	20241212	204600	463459840	7970	7970	7970	7970	0
6	20241212	204500	463459840	7970	7970	7970	7970	0
7	20241212	204400	463459840	7970	7970	7970	7970	0
8	20241212	204300	463459840	7970	7970	7970	7970	0
9	20241212	204200	463459840	7970	7970	7970	7970	0
10	20241212	204100	463459840	7970	7970	7970	7970	0
11	20241212	204000	463459840	7970	7970	7970	7970	0
12	20241212	203900	463459840	7970	7970	7970	7970	0
13	20241212	203800	463459840	7970	7970	7970	7970	0
14	20241212	203700	463459840	7970	7970	7970	7970	0
15	20241212	203600	463459840	7970	7970	7970	7970	0
16	20241212	203500	463459840	7970	7970	7970	7970	0
17	20241212	203400	463459840	7970	7970	7970	7970	0
18	20241212	203300	463459840	7970	7970	7970	7970	0
19	20241212	203200	463459840	7970	7970	7970	7970	0
20	20241212	203100	463459840	7970	7970	7970	7970	0
21	20241212	203000	463459840	7970	7970	7970	7970	0
22	20241212	202900	463459840	7970	7970	7970	7970	0
23	20241212	202800	463459840	7970	7970	7970	7970	0
24	20241212	202700	463459840	7970	7970	7970	7970	0
25	20241212	202600	463459840	7970	7970	7970	7970	0
26	20241212	202500	463459840	7970	7970	7970	7970	0
27	20241212	202400	463459840	7970	7970	7970	7970	0
28	20241212	202300	463459840	7970	7970	7970	7970	0
29	20241212	202200	463459840	7970	7970	7970	7970	0
30	20241212	202100	463459840	7970	7970	7970	7970	0
31	20241212	202000	463459840	7970	7970	7970	7970	0
32	20241212	201900	463459840	7970	7970	7970	7970	732
33	20241212	201800	463459840	7970	7970	7970	7970	0
34	20241212	201700	463459840	7970	7970	7970	7970	0
35	20241212	201600	463459840	7970	7970	7970	7970	0
36	20241212	201500	463459840	7970	7970	7970	7970	0
37	20241212	201400	463459840	7970	7970	7970	7970	0
38	20241212	201300	463459840	7970	7970	7970	7970	0
39	20241212	201200	463459840	7970	7970	7970	7970	0
40	20241212	201100	463459840	7970	7970	7970	7970	0
41	20241212	201000	463459840	7970	7970	7970	7970	0
42	20241212	200900	463459840	7970	7970	7970	7970	0
43	20241212	200800	463459840	7970	7970	7970	7970	0
44	20241212	200700	463459840	7970	7970	7970	7970	0
45	20241212	200600	463459840	7970	7970	7970	7970	0
46	20241212	200500	463459840	7970	7970	7970	7970	0
47	20241212	200400	463459840	7970	7970	7970	7970	0
48	20241212	200300	463459840	7970	7970	7970	7970	0
49	20241212	200200	463459840	7970	7970	7970	7970	0
50	20241212	200100	463459840	7970	7970	7970	7970	0
51	20241212	200000	463459840	7970	7970	7970	7970	0
52	20241212	195900	463459840	7970	7970	7970	7970	0
53	20241212	195800	463459840	7970	7970	7970	7970	0
54	20241212	195700	463459840	7970	7970	7970	7970	0
55	20241212	195600	463459840	7970	7970	7970	7970	0
56	20241212	195500	463459840	7970	7970	7970	7970	0
57	20241212	195400	463459840	7970	7970	7970	7970	0
58	20241212	195300	463459840	7970	7970	7970	7970	0
59	20241212	195200	463459840	7970	7970	7970	7970	0
60	20241212	195100	463459840	7970	7970	7970	7970	0
61	20241212	195000	463459840	7970	7970	7970	7970	0
62	20241212	194900	463459840	7970	7970	7970	7970	732
63	20241212	194800	463459840	7970	7970	7970	7970	0
64	20241212	194700	463459840	7970	7970	7970	7970	0
65	20241212	194600	463459840	7970	7970	7970	7970	0
66	20241212	194500	463459840	7970	7970	7970	7970	0
67	20241212	194400	463459840	7970	7970	7970	7970	0
68	20241212	194300	463459840	7970	7970	7970	7970	0
69	20241212	194200	463459840	7970	7970	7970	7970	0
70	20241212	194100	463459840	7970	7970	7970	7970	0
71	20241212	194000	463459840	7970	7970	7970	7970	0
72	20241212	193900	463459840	7970	7970	7970	7970	0
73	20241212	193800	463459840	7970	7970	7970	7970	0
74	20241212	193700	463459840	7970	7970	7970	7970	0
75	20241212	193600	463459840	7970	7970	7970	7970	0
76	20241212	193500	463459840	7970	7970	7970	7970	0
77	20241212	193400	463459840	7970	7970	7970	7970	0
78	20241212	193300	463459840	7970	7970	7970	7970	0
79	20241212	193200	463459840	7970	7970	7970	7970	0
80	20241212	193100	463459840	7970	7970	7970	7970	0
81	20241212	193000	463459840	7970	7970	7970	7970	0
82	20241212	192900	463459840	7970	7970	7970	7970	0
83	20241212	192800	463459840	7970	7970	7970	7970	0
84	20241212	192700	463459840	7970	7970	7970	7970	0
85	20241212	192600	463459840	7970	7970	7970	7970	0
86	20241212	192500	463459840	7970	7970	7970	7970	0
87	20241212	192400	463459840	7970	7970	7970	7970	0
88	20241212	192300	463459840	7970	7970	7970	7970	0
89	20241212	192200	463459840	7970	7970	7970	7970	0
90	20241212	192100	463459840	7970	7970	7970	7970	0
91	20241212	192000	463459840	7970	7970	7970	7970	0
92	20241212	191900	463459840	7970	7970	7970	7970	732
93	20241212	191800	463459840	7970	7970	7970	7970	0
94	20241212	191700	463459840	7970	7970	7970	7970	0
95	20241212	191600	463459840	7970	7970	7970	7970	0
96	20241212	191500	463459840	7970	7970	7970	7970	0
97	20241212	191400	463459840	7970	7970	7970	7970	0
98	20241212	191300	463459840	7970	7970	7970	7970	0
99	20241212	191200	463459840	7970	7970	7970	7970	0
100	20241212	191100	463459840	7970	7970	7970	7970	0
101	20241212	191000	463459840	7970	7970	7970	7970	0
102	20241212	190900	463459840	7970	7970	7970	7970	0
103	20241212	190800	463459840	7970	7970	7970	7970	0
104	20241212	190700	463459840	7970	7970	7970	7970	0
105	20241212	190600	463459840	7970	7970	7970	7970	0
106	20241212	190500	463459840	7970	7970	7970	7970	0
107	20241212	190400	463459840	7970	7970	7970	7970	0
108	20241212	190300	463459840	7970	7970	7970	7970	0
109	20241212	190200	463459840	7970	7970	7970	7970	0
110	20241212	190100	463459840	7970	7970	7970	7970	0
111	20241212	190000	463459840	7970	7970	7970	7970	0
112	20241212	185900	463459840	7970	7970	7970	7970	0
113	20241212	185800	463459840	7970	7970	7970	7970	0
114	20241212	185700	463459840	7970	7970	7970	7970	0
115	20241212	185600	463459840	7970	7970	7970	7970	0
116	20241212	185500	463459840	7970	7970	7970	7970	0
117	20241212	185400	463459840	7970	7970	7970	7970	0
118	20241212	185300	463459840	7970	7970	7970	7970	0
119	20241212	185200	463459840	7970	7970	7970	7970	0
120	20241212	185100	463459840	7970	7970	7970	7970	0
121	20241212	185000	463459840	7970	7970	7970	7970	0
122	20241212	184900	463459840	7970	7970	7970	7970	732
123	20241212	184800	463459840	7970	7970	7970	7970	0
124	20241212	184700	463459840	7970	7970	7970	7970	0
125	20241212	184600	463459840	7970	7970	7970	7970	0
126	20241212	184500	463459840	7970	7970	7970	7970	0
127	20241212	184400	463459840	7970	7970	7970	7970	0
128	20241212	184300	463459840	7970	7970	7970	7970	0
129	20241212	184200	463459840	7970	7970	7970	7970	0
130	20241212	184100	463459840	7970	7970	7970	7970	0
131	20241212	184000	463459840	7970	7970	7970	7970	0
132	20241212	183900	463459840	7970	7970	7970	7970	0
133	20241212	183800	463459840	7970	7970	7970	7970	0
134	20241212	183700	463459840	7970	7970	7970	7970	0
135	20241212	183600	463459840	7970	7970	7970	7970	0
136	20241212	183500	463459840	7970	7970	7970	7970	0
137	20241212	183400	463459840	7970	7970	7970	7970	0
138	20241212	183300	463459840	7970	7970	7970	7970	0
139	20241212	183200	463459840	7970	7970	7970	7970	0
140	20241212	183100	463459840	7970	7970	7970	7970	0
141	20241212	183000	463459840	7970	7970	7970	7970	0
142	20241212	182900	463459840	7970	7970	7970	7970	0
143	20241212	182800	463459840	7970	7970	7970	7970	0
144	20241212	182700	463459840	7970	7970	7970	7970	0
145	20241212	182600	463459840	7970	7970	7970	7970	0
146	20241212	182500	463459840	7970	7970	7970	7970	0
147	20241212	182400	463459840	7970	7970	7970	7970	0
148	20241212	182300	463459840	7970	7970	7970	7970	0
149	20241212	182200	463459840	7970	7970	7970	7970	0
150	20241212	182100	463459840	7970	7970	7970	7970	0
151	20241212	182000	463459840	7970	7970	7970	7970	0
152	20241212	181900	463459840	7970	7970	7970	7970	732
153	20241212	181800	463459840	7970	7970	7970	7970	0
154	20241212	181700	463459840	7970	7970	7970	7970	0
155	20241212	181600	463459840	7970	7970	7970	7970	0
156	20241212	181500	463459840	7970	7970	7970	7970	0
157	20241212	181400	463459840	7970	7970	7970	7970	0
158	20241212	181300	463459840	7970	7970	7970	7970	0
159	20241212	181200	463459840	7970	7970	7970	7970	0
160	20241212	181100	463459840	7970	7970	7970	7970	0
161	20241212	181000	463459840	7970	7970	7970	7970	0
162	20241212	180900	463459840	7970	7970	7970	7970	0
163	20241212	180800	463459840	7970	7970	7970	7970	0
164	20241212	180700	463459840	7970	7970	7970	7970	0
165	20241212	180600	463459840	7970	7970	7970	7970	0
166	20241212	180500	463459840	7970	7970	7970	7970	0
167	20241212	180400	463459840	7970	7970	7970	7970	0
168	20241212	180300	463459840	7970	7970	7970	7970	0
169	20241212	180200	463459840	7970	7970	7970	7970	0
170	20241212	180100	463459840	7970	7970	7970	7970	0
171	20241212	180000	463459840	7970	7970	7970	7970	0
172	20241212	175900	463459840	7970	7970	7970	7970	0
173	20241212	175800	463459840	7970	7970	7970	7970	0
174	20241212	175700	463459840	7970	7970	7970	7970	0
175	20241212	175600	463459840	7970	7970	7970	7970	0
176	20241212	175500	463459840	7970	7970	7970	7970	0
177	20241212	175400	463459840	7970	7970	7970	7970	0
178	20241212	175300	463459840	7970	7970	7970	7970	0
179	20241212	175200	463459840	7970	7970	7970	7970	0
180	20241212	175100	463459840	7970	7970	7970	7970	0
181	20241212	175000	463459840	7970	7970	7970	7970	0
182	20241212	174900	463459840	7970	7970	7970	7970	732
183	20241212	174800	463459840	7970	7970	7970	7970	0
184	20241212	174700	463459840	7970	7970	7970	7970	0
185	20241212	174600	463459840	7970	7970	7970	7970	0
186	20241212	174500	463459840	7970	7970	7970	7970	0
187	20241212	174400	463459840	7970	7970	7970	7970	0
188	20241212	174300	463459840	7970	7970	7970	7970	0
189	20241212	174200	463459840	7970	7970	7970	7970	0
190	20241212	174100	463459840	7970	7970	7970	7970	0
191	20241212	174000	463459840	7970	7970	7970	7970	0
192	20241212	173900	463459840	7970	7970	7970	7970	0
193	20241212	173800	463459840	7970	7970	7970	7970	0
194	20241212	173700	463459840	7970	7970	7970	7970	0
195	20241212	173600	463459840	7970	7970	7970	7970	0
196	20241212	173500	463459840	7970	7970	7970	7970	0
197	20241212	173400	463459840	7970	7970	7970	7970	0
198	20241212	173300	463459840	7970	7970	7970	7970	0
199	20241212	173200	463459840	7970	7970	7970	7970	0
200	20241212	173100	463459840	7970	7970	7970	7970	0
201	20241212	173000	463459840	7970	7970	7970	7970	0
202	20241212	172900	463459840	7970	7970	7970	7970	0
203	20241212	172800	463459840	7970	7970	7970	7970	0
204	20241212	172700	463459840	7970	7970	7970	7970	0
205	20241212	172600	463459840	7970	7970	7970	7970	0
206	20241212	172500	463459840	7970	7970	7970	7970	0
207	20241212	172400	463459840	7970	7970	7970	7970	0
208	20241212	172300	463459840	7970	7970	7970	7970	0
209	20241212	172200	463459840	7970	7970	7970	7970	0
210	20241212	172100	463459840	7970	7970	7970	7970	0
211	20241212	172000	463459840	7970	7970	7970	7970	0
212	20241212	171900	463459840	7970	7970	7970	7970	732
213	20241212	171800	463459840	7970	7970	7970	7970	0
214	20241212	171700	463459840	7970	7970	7970	7970	0
215	20241212	171600	463459840	7970	7970	7970	7970	0
216	20241212	171500	463459840	7970	7970	7970	7970	0
217	20241212	171400	463459840	7970	7970	7970	7970	0
218	20241212	171300	463459840	7970	7970	7970	7970	0
219	20241212	171200	463459840	7970	7970	7970	7970	0
220	20241212	171100	463459840	7970	7970	7970	7970	0
221	20241212	171000	463459840	7970	7970	7970	7970	0
222	20241212	170900	463459840	7970	7970	7970	7970	0
223	20241212	170800	463459840	7970	7970	7970	7970	0
224	20241212	170700	463459840	7970	7970	7970	7970	0
225	20241212	170600	463459840	7970	7970	7970	7970	0
226	20241212	170500	463459840	7970	7970	7970	7970	0
227	20241212	170400	463459840	7970	7970	7970	7970	0
228	20241212	170300	463459840	7970	7970	7970	7970	0
229	20241212	170200	463459840	7970	7970	7970	7970	0
230	20241212	170100	463459840	7970	7970	7970	7970	0
231	20241212	170000	463459840	7970	7970	7970	7970	0
232	20241212	165900	463459840	7970	7970	7970	7970	0
233	20241212	165800	463459840	7970	7970	7970	7970	0
234	20241212	165700	463459840	7970	7970	7970	7970	0
235	20241212	165600	463459840	7970	7970	7970	7970	0
236	20241212	165500	463459840	7970	7970	7970	7970	0
237	20241212	165400	463459840	7970	7970	7970	7970	0
238	20241212	165300	463459840	7970	7970	7970	7970	0
239	20241212	165200	463459840	7970	7970	7970	7970	0
240	20241212	165100	463459840	7970	7970	7970	7970	0
241	20241212	165000	463459840	7970	7970	7970	7970	0
242	20241212	164900	463459840	7970	7970	7970	7970	732
243	20241212	164800	463459840	7970	7970	7970	7970	0
244	20241212	164700	463459840	7970	7970	7970	7970	0
245	20241212	164600	463459840	7970	7970	7970	7970	0
246	20241212	164500	463459840	7970	7970	7970	7970	0
247	20241212	164400	463459840	7970	7970	7970	7970	0
248	20241212	164300	463459840	7970	7970	7970	7970	0
249	20241212	164200	463459840	7970	7970	7970	7970	0
250	20241212	164100	463459840	7970	7970	7970	7970	0
251	20241212	164000	463459840	7970	7970	7970	7970	0
252	20241212	163900	463459840	7970	7970	7970	7970	0
253	20241212	163800	463459840	7970	7970	7970	7970	0
254	20241212	163700	463459840	7970	7970	7970	7970	0
255	20241212	163600	463459840	7970	7970	7970	7970	0
256	20241212	163500	463459840	7970	7970	7970	7970	0
257	20241212	163400	463459840	7970	7970	7970	7970	0
258	20241212	163300	463459840	7970	7970	7970	7970	0
259	20241212	163200	463459840	7970	7970	7970	7970	0
260	20241212	163100	463459840	7970	7970	7970	7970	0
261	20241212	163000	463459840	7970	7970	7970	7970	0
262	20241212	162900	463459840	7970	7970	7970	7970	0
263	20241212	162800	463459840	7970	7970	7970	7970	0
264	20241212	162700	463459840	7970	7970	7970	7970	0
265	20241212	162600	463459840	7970	7970	7970	7970	0
266	20241212	162500	463459840	7970	7970	7970	7970	0
267	20241212	162400	463459840	7970	7970	7970	7970	0
268	20241212	162300	463459840	7970	7970	7970	7970	0
269	20241212	162200	463459840	7970	7970	7970	7970	0
270	20241212	162100	463459840	7970	7970	7970	7970	0
271	20241212	162000	463459840	7970	7970	7970	7970	0
272	20241212	161900	463459840	7970	7970	7970	7970	732
273	20241212	161800	463459840	7970	7970	7970	7970	0
274	20241212	161700	463459840	7970	7970	7970	7970	0
275	20241212	161600	463459840	7970	7970	7970	7970	0
276	20241212	161500	463459840	7970	7970	7970	7970	0
277	20241212	161400	463459840	7970	7970	7970	7970	0
278	20241212	161300	463459840	7970	7970	7970	7970	0
279	20241212	161200	463459840	7970	7970	7970	7970	0
280	20241212	161100	463459840	7970	7970	7970	7970	0
281	20241212	161000	463459840	7970	7970	7970	7970	0
282	20241212	160900	463459840	7970	7970	7970	7970	0
283	20241212	160800	463459840	7970	7970	7970	7970	0
284	20241212	160700	463459840	7970	7970	7970	7970	0
285	20241212	160600	463459840	7970	7970	7970	7970	0
286	20241212	160500	463459840	7970	7970	7970	7970	0
287	20241212	160400	463459840	7970	7970	7970	7970	0
288	20241212	160300	463459840	7970	7970	7970	7970	0
289	20241212	160200	463459840	7970	7970	7970	7970	0
290	20241212	160100	463459840	7970	7970	7970	7970	0
291	20241212	160000	463459840	7970	7970	7970	7970	0
292	20241212	155900	463459840	7970	7970	7970	7970	0
293	20241212	155800	463459840	7970	7970	7970	7970	0
294	20241212	155700	463459840	7970	7970	7970	7970	0
295	20241212	155600	463459840	7970	7970	7970	7970	0
296	20241212	155500	463459840	7970	7970	7970	7970	0
297	20241212	155400	463459840	7970	7970	7970	7970	0
298	20241212	155300	463459840	7970	7970	7970	7970	0
299	20241212	155200	463459840	7970	7970	7970	7970	0
300	20241212	155100	463459840	7970	7970	7970	7970	0
301	20241212	155000	463459840	7970	7970	7970	7970	0
302	20241212	154900	463459840	7970	7970	7970	7970	732
303	20241212	154800	463459840	7970	7970	7970	7970	0
304	20241212	154700	463459840	7970	7970	7970	7970	0
305	20241212	154600	463459840	7970	7970	7970	7970	0
306	20241212	154500	463459840	7970	7970	7970	7970	0
307	20241212	154400	463459840	7970	7970	7970	7970	0
308	20241212	154300	463459840	7970	7970	7970	7970	0
309	20241212	154200	463459840	7970	7970	7970	7970	0
310	20241212	154100	463459840	7970	7970	7970	7970	0
311	20241212	154000	463459840	7970	7970	7970	7970	0
312	20241212	153900	463459840	7970	7970	7970	7970	0
313	20241212	153800	463459840	7970	7970	7970	7970	0
314	20241212	153700	463459840	7970	7970	7970	7970	0
315	20241212	153600	463459840	7970	7970	7970	7970	0
316	20241212	153500	463459840	7970	7970	7970	7970	0
317	20241212	153400	463459840	7970	7970	7970	7970	0
318	20241212	153300	463459840	7970	7970	7970	7970	0
319	20241212	153200	463459840	7970	7970	7970	7970	0
320	20241212	153100	463459840	7970	7970	7970	7970	0
321	20241212	153000	463459840	7970	7970	7970	7970	732
322	20241212	152900	457625800	7920	7920	7920	7920	0
323	20241212	152800	457625800	7920	7920	7920	7920	0
324	20241212	152700	457625800	7920	7920	7920	7920	0
325	20241212	152600	457625800	7920	7920	7920	7920	0
326	20241212	152500	457625800	7920	7920	7920	7920	0
327	20241212	152400	457625800	7920	7920	7920	7920	0
328	20241212	152300	457625800	7920	7920	7920	7920	0
329	20241212	152200	457625800	7920	7920	7920	7920	0
330	20241212	152100	457625800	7920	7920	7920	7920	0
331	20241212	152000	457625800	7920	7920	7920	7920	0
332	20241212	151900	457625800	7920	7920	7920	7920	122
333	20241212	151800	456659560	7930	7920	7930	7920	3
334	20241212	151700	456635790	7920	7930	7960	7920	259
335	20241212	151600	454577320	7930	7930	7930	7930	1
336	20241212	151500	454569390	7920	7920	7920	7920	31
337	20241212	151400	454323870	7920	7920	7920	7920	0
338	20241212	151300	454323870	7920	7920	7920	7920	1
339	20241212	151200	454315950	7930	7930	7930	7930	2
340	20241212	151100	454300090	7940	7940	7940	7940	0
341	20241212	151000	454300090	7940	7940	7940	7940	0
342	20241212	150900	454300090	7940	7940	7940	7940	1
343	20241212	150800	454292150	7930	7910	7930	7910	186
344	20241212	150700	452818570	7920	7920	7920	7920	1
345	20241212	150600	452810650	7900	7900	7900	7900	20
346	20241212	150500	452652650	7900	7870	7900	7850	640
347	20241212	150400	447604460	7850	7870	7870	7850	17
348	20241212	150300	447470990	7870	7870	7870	7870	10
349	20241212	150200	447392290	7860	7880	7880	7860	5
350	20241212	150100	447352930	7880	7820	7880	7820	97
351	20241212	150000	446591930	7840	7880	7890	7840	860
352	20241212	145900	439808640	7880	7880	7880	7880	11
353	20241212	145800	439721960	7830	7830	7830	7830	0
354	20241212	145700	439721960	7830	7880	7880	7820	141
355	20241212	145600	438612240	7870	7860	7880	7820	225
356	20241212	145500	436841910	7880	7880	7880	7880	395
357	20241212	145400	433729310	7880	7860	7880	7860	675
358	20241212	145300	428411360	7880	7880	7880	7880	0
359	20241212	145200	428411360	7880	7880	7880	7880	1
360	20241212	145100	428403480	7850	7850	7850	7850	324
361	20241212	145000	425860080	7850	7850	7850	7850	0
362	20241212	144900	425860080	7850	7840	7880	7840	250
363	20241212	144800	423895170	7850	7850	7850	7850	1
364	20241212	144700	423887320	7840	7840	7840	7840	73
365	20241212	144600	423315000	7850	7850	7850	7850	15
366	20241212	144500	423197250	7850	7850	7850	7850	2
367	20241212	144400	423181550	7850	7850	7850	7850	0
368	20241212	144300	423181550	7850	7850	7850	7850	0
369	20241212	144200	423181550	7850	7850	7850	7850	3
370	20241212	144100	423158000	7840	7820	7840	7820	1042
371	20241212	144000	414996960	7820	7850	7850	7820	44
372	20241212	143900	414651750	7850	7850	7850	7850	34
373	20241212	143800	414384850	7850	7850	7850	7850	0
374	20241212	143700	414384850	7850	7830	7850	7830	173
375	20241212	143600	413028800	7820	7820	7820	7820	0
376	20241212	143500	413028800	7820	7820	7820	7820	3
377	20241212	143400	413005340	7810	7810	7810	7810	16
378	20241212	143300	412880380	7810	7800	7810	7790	115
379	20241212	143200	411983510	7800	7800	7800	7800	6
380	20241212	143100	411936710	7800	7800	7800	7800	1
381	20241212	143000	411928910	7800	7800	7800	7800	1
382	20241212	142900	411921110	7800	7800	7800	7800	0
383	20241212	142800	411921110	7800	7800	7800	7800	0
384	20241212	142700	411921110	7800	7800	7800	7800	13
385	20241212	142600	411819710	7800	7800	7800	7800	0
386	20241212	142500	411819710	7800	7800	7800	7800	0
387	20241212	142400	411819710	7800	7800	7800	7800	69
388	20241212	142300	411281510	7780	7790	7790	7780	91
389	20241212	142200	410572660	7780	7780	7780	7780	1
390	20241212	142100	410564880	7790	7790	7790	7790	1
391	20241212	142000	410557090	7790	7790	7790	7790	0
392	20241212	141900	410557090	7790	7790	7790	7790	5
393	20241212	141800	410518140	7790	7790	7790	7790	0
394	20241212	141700	410518140	7790	7790	7790	7790	16
395	20241212	141600	410393500	7800	7800	7800	7800	19
396	20241212	141500	410245300	7790	7790	7790	7790	2
397	20241212	141400	410229720	7800	7800	7800	7800	1
398	20241212	141300	410221920	7780	7800	7800	7780	99
399	20241212	141200	409449930	7790	7790	7790	7790	0
400	20241212	141100	409449930	7790	7790	7790	7790	0
401	20241212	141000	409449930	7790	7790	7790	7790	68
402	20241212	140900	408920210	7790	7790	7790	7790	1
403	20241212	140800	408912420	7780	7780	7780	7780	15
404	20241212	140700	408795720	7770	7770	7770	7770	2
405	20241212	140600	408780180	7760	7760	7760	7760	0
406	20241212	140500	408780180	7760	7760	7760	7760	0
407	20241212	140400	408780180	7760	7800	7800	7760	61
408	20241212	140300	408304820	7800	7800	7800	7800	0
409	20241212	140200	408304820	7800	7800	7800	7800	1
410	20241212	140100	408297020	7760	7770	7770	7760	172
411	20241212	140000	406960700	7770	7800	7800	7770	115
412	20241212	135900	406063960	7810	7810	7810	7810	0
413	20241212	135800	406063960	7810	7780	7810	7770	18
414	20241212	135700	405923820	7780	7780	7780	7780	1
415	20241212	135600	405916040	7790	7790	7790	7790	1
416	20241212	135500	405908250	7770	7800	7800	7770	273
417	20241212	135400	403778980	7800	7800	7800	7800	0
418	20241212	135300	403778980	7800	7800	7800	7800	0
419	20241212	135200	403778980	7800	7820	7820	7800	12
420	20241212	135100	403685180	7810	7810	7810	7810	0
421	20241212	135000	403685180	7810	7810	7810	7810	0
422	20241212	134900	403685180	7810	7810	7810	7810	0
423	20241212	134800	403685180	7810	7810	7810	7810	0
424	20241212	134700	403685180	7810	7810	7810	7810	1
425	20241212	134600	403677370	7810	7820	7820	7810	116
426	20241212	134500	402770300	7800	7800	7800	7800	0
427	20241212	134400	402770300	7800	7800	7800	7800	1
428	20241212	134300	402762500	7800	7810	7810	7800	22
429	20241212	134200	402590720	7800	7790	7800	7790	96
430	20241212	134100	401842830	7780	7790	7790	7780	12
431	20241212	134000	401749370	7790	7760	7790	7760	236
432	20241212	133900	399914470	7760	7760	7760	7760	36
433	20241212	133800	399635110	7750	7750	7750	7750	0
434	20241212	133700	399635110	7750	7750	7750	7750	1
435	20241212	133600	399627360	7750	7750	7750	7750	0
436	20241212	133500	399627360	7750	7760	7760	7750	12
437	20241212	133400	399534260	7760	7760	7760	7760	0
438	20241212	133300	399534260	7760	7760	7760	7760	0
439	20241212	133200	399534260	7760	7760	7760	7760	8
440	20241212	133100	399472180	7750	7750	7750	7750	0
441	20241212	133000	399472180	7750	7760	7760	7750	18
442	20241212	132900	399332670	7780	7780	7780	7780	0
443	20241212	132800	399332670	7780	7780	7780	7780	0
444	20241212	132700	399332670	7780	7770	7780	7770	2
445	20241212	132600	399317120	7790	7790	7790	7790	3
446	20241212	132500	399293750	7790	7790	7790	7790	0
447	20241212	132400	399293750	7790	7780	7790	7750	33
448	20241212	132300	399037070	7750	7760	7780	7750	102
449	20241212	132200	398244560	7760	7760	7760	7760	0
450	20241212	132100	398244560	7760	7760	7760	7760	0
451	20241212	132000	398244560	7760	7760	7760	7760	0
452	20241212	131900	398244560	7760	7760	7760	7760	1
453	20241212	131800	398236800	7730	7730	7730	7730	0
454	20241212	131700	398236800	7730	7730	7730	7730	1
455	20241212	131600	398229070	7720	7720	7720	7720	0
456	20241212	131500	398229070	7720	7730	7750	7720	92
457	20241212	131400	397517840	7720	7720	7720	7720	0
458	20241212	131300	397517840	7720	7720	7720	7720	0
459	20241212	131200	397517840	7720	7720	7720	7720	0
460	20241212	131100	397517840	7720	7710	7720	7710	16
461	20241212	131000	397394460	7700	7720	7720	7700	17
462	20241212	130900	397263390	7710	7710	7720	7710	18
463	20241212	130800	397124580	7710	7710	7710	7700	16
464	20241212	130700	397001230	7720	7710	7720	7710	2
465	20241212	130600	396985800	7710	7730	7730	7700	2138
466	20241212	130500	380495240	7720	7730	7730	7720	512
467	20241212	130400	376538020	7750	7760	7760	7750	6
468	20241212	130300	376491470	7760	7760	7760	7760	2
469	20241212	130200	376475950	7730	7780	7780	7730	425
470	20241212	130100	373184210	7780	7780	7780	7780	0
471	20241212	130000	373184210	7780	7780	7780	7780	0
472	20241212	125900	373184210	7780	7780	7780	7780	4
473	20241212	125800	373153090	7780	7750	7780	7750	6
474	20241212	125700	373106560	7790	7790	7790	7790	0
475	20241212	125600	373106560	7790	7780	7790	7780	5
476	20241212	125500	373067650	7780	7780	7780	7780	3
477	20241212	125400	373044310	7770	7770	7770	7770	1
478	20241212	125300	373036540	7750	7750	7750	7750	113
479	20241212	125200	372160790	7760	7770	7770	7760	154
480	20241212	125100	370964950	7770	7770	7770	7770	0
481	20241212	125000	370964950	7770	7770	7770	7770	0
482	20241212	124900	370964950	7770	7770	7770	7770	0
483	20241212	124800	370964950	7770	7770	7770	7770	0
484	20241212	124700	370964950	7770	7780	7780	7770	49
485	20241212	124600	370583780	7780	7780	7780	7780	56
486	20241212	124500	370148100	7770	7770	7770	7770	0
487	20241212	124400	370148100	7770	7770	7770	7770	21
488	20241212	124300	369984930	7770	7770	7770	7770	58
489	20241212	124200	369534270	7760	7760	7760	7760	4
490	20241212	124100	369503230	7750	7750	7750	7750	0
491	20241212	124000	369503230	7750	7750	7750	7750	0
492	20241212	123900	369503230	7750	7760	7760	7750	39
493	20241212	123800	369200640	7760	7760	7760	7760	0
494	20241212	123700	369200640	7760	7770	7770	7760	6
495	20241212	123600	369154070	7770	7770	7770	7770	36
496	20241212	123500	368874350	7760	7760	7760	7760	0
497	20241212	123400	368874350	7760	7760	7760	7760	0
498	20241212	123300	368874350	7760	7760	7760	7760	0
499	20241212	123200	368874350	7760	7760	7760	7760	0
500	20241212	123100	368874350	7760	7740	7760	7740	464
501	20241212	123000	365278340	7740	7740	7740	7740	1
502	20241212	122900	365270600	7750	7750	7750	7750	0
503	20241212	122800	365270600	7750	7750	7750	7750	0
504	20241212	122700	365270600	7750	7750	7750	7750	2
505	20241212	122600	365255100	7750	7750	7750	7730	860
506	20241212	122500	358592770	7750	7750	7750	7750	0
507	20241212	122400	358592770	7750	7760	7760	7750	128
508	20241212	122300	357599620	7770	7770	7770	7770	0
509	20241212	122200	357599620	7770	7770	7770	7770	6
510	20241212	122100	357553000	7760	7760	7760	7760	0
511	20241212	122000	357553000	7760	7760	7760	7760	0
512	20241212	121900	357553000	7760	7760	7760	7760	80
513	20241212	121800	356932200	7770	7770	7770	7770	1
514	20241212	121700	356924430	7770	7780	7780	7770	5
515	20241212	121600	356885560	7780	7780	7780	7780	8
516	20241212	121500	356823320	7770	7770	7770	7770	29
517	20241212	121400	356597990	7760	7760	7760	7760	0
518	20241212	121300	356597990	7760	7760	7760	7760	20
519	20241212	121200	356442790	7760	7770	7770	7760	26
520	20241212	121100	356240810	7770	7770	7770	7770	0
521	20241212	121000	356240810	7770	7770	7770	7770	0
522	20241212	120900	356240810	7770	7770	7770	7770	0
523	20241212	120800	356240810	7770	7770	7770	7770	5
524	20241212	120700	356201960	7770	7770	7770	7760	70
525	20241212	120600	355658140	7770	7760	7770	7760	23
526	20241212	120500	355479480	7760	7760	7760	7760	0
527	20241212	120400	355479480	7760	7760	7760	7760	217
528	20241212	120300	353795560	7790	7800	7800	7760	2584
529	20241212	120200	333679850	7800	7800	7800	7800	162
530	20241212	120100	332416250	7850	7810	7850	7810	84
531	20241212	120000	331759280	7800	7800	7800	7800	4
532	20241212	115900	331728080	7800	7800	7800	7800	0
533	20241212	115800	331728080	7800	7800	7800	7800	9
534	20241212	115700	331657880	7800	7800	7800	7800	3
535	20241212	115600	331634480	7800	7800	7800	7800	0
536	20241212	115500	331634480	7800	7800	7800	7800	14
537	20241212	115400	331525280	7800	7800	7800	7800	0
538	20241212	115300	331525280	7800	7800	7800	7800	4
539	20241212	115200	331494080	7800	7810	7810	7800	59
540	20241212	115100	331033380	7810	7810	7810	7810	0
541	20241212	115000	331033380	7810	7810	7810	7810	1
542	20241212	114900	331025570	7800	7800	7800	7800	4
543	20241212	114800	330994370	7810	7810	7810	7810	26
544	20241212	114700	330791310	7800	7800	7800	7800	0
545	20241212	114600	330791310	7800	7810	7810	7800	7
546	20241212	114500	330736700	7810	7810	7810	7810	0
547	20241212	114400	330736700	7810	7810	7810	7810	5
548	20241212	114300	330697650	7810	7810	7810	7810	0
549	20241212	114200	330697650	7810	7810	7810	7810	0
550	20241212	114100	330697650	7810	7810	7810	7810	49
551	20241212	114000	330314960	7810	7810	7810	7810	5
552	20241212	113900	330275910	7800	7810	7810	7800	84
553	20241212	113800	329620250	7810	7810	7810	7810	1
554	20241212	113700	329612440	7810	7810	7810	7810	0
555	20241212	113600	329612440	7810	7810	7810	7810	5
556	20241212	113500	329573390	7800	7840	7840	7800	1656
557	20241212	113400	316597110	7810	7820	7820	7810	2067
558	20241212	113300	300438230	7820	7860	7860	7820	2223
559	20241212	113200	283000520	7850	7850	7850	7850	0
560	20241212	113100	283000520	7850	7850	7850	7840	69
561	20241212	113000	282458910	7850	7850	7850	7850	0
562	20241212	112900	282458910	7850	7850	7850	7850	1
563	20241212	112800	282451060	7840	7840	7840	7840	0
564	20241212	112700	282451060	7840	7840	7840	7840	0
565	20241212	112600	282451060	7840	7840	7840	7840	4
566	20241212	112500	282419700	7840	7840	7840	7840	0
567	20241212	112400	282419700	7840	7840	7840	7840	0
568	20241212	112300	282419700	7840	7840	7840	7840	0
569	20241212	112200	282419700	7840	7840	7840	7840	0
570	20241212	112100	282419700	7840	7840	7840	7840	4
571	20241212	112000	282388340	7840	7860	7860	7840	56
572	20241212	111900	281948790	7850	7850	7850	7850	0
573	20241212	111800	281948790	7850	7860	7860	7850	50
574	20241212	111700	281555990	7850	7850	7850	7850	5
575	20241212	111600	281516740	7840	7840	7840	7840	0
576	20241212	111500	281516740	7840	7840	7840	7840	0
577	20241212	111400	281516740	7840	7860	7870	7840	108
578	20241212	111300	280667460	7850	7840	7850	7840	23
579	20241212	111200	280486950	7840	7840	7840	7840	0
580	20241212	111100	280486950	7840	7840	7840	7840	0
581	20241212	111000	280486950	7840	7850	7850	7840	17
582	20241212	110900	280353560	7850	7850	7850	7850	12
583	20241212	110800	280259360	7840	7850	7850	7840	23
584	20241212	110700	280078990	7850	7850	7850	7840	5
585	20241212	110600	280039760	7840	7840	7840	7840	0
586	20241212	110500	280039760	7840	7840	7840	7840	22
587	20241212	110400	279867280	7840	7850	7850	7840	110
588	20241212	110300	279004350	7840	7840	7840	7840	0
589	20241212	110200	279004350	7840	7840	7840	7840	4
590	20241212	110100	278972990	7840	7840	7840	7840	0
591	20241212	110000	278972990	7840	7830	7840	7820	234
592	20241212	105900	277140280	7830	7830	7830	7830	0
593	20241212	105800	277140280	7830	7830	7830	7830	4
594	20241212	105700	277108960	7830	7840	7840	7830	743
595	20241212	105600	271284620	7840	7840	7840	7840	0
596	20241212	105500	271284620	7840	7840	7840	7840	3
597	20241212	105400	271261100	7840	7840	7840	7840	15
598	20241212	105300	271143500	7840	7840	7840	7840	0
599	20241212	105200	271143500	7840	7850	7850	7840	128
600	20241212	105100	270138940	7850	7850	7850	7850	159
601	20241212	105000	268890790	7860	7860	7860	7850	81
602	20241212	104900	268254260	7860	7860	7860	7860	4
603	20241212	104800	268222820	7870	7870	7870	7870	0
604	20241212	104700	268222820	7870	7870	7870	7870	0
605	20241212	104600	268222820	7870	7870	7870	7870	0
606	20241212	104500	268222820	7870	7870	7870	7870	0
607	20241212	104400	268222820	7870	7870	7870	7870	0
608	20241212	104300	268222820	7870	7870	7870	7870	42
609	20241212	104200	267892280	7850	7850	7850	7850	4
610	20241212	104100	267860880	7850	7850	7850	7850	0
611	20241212	104000	267860880	7850	7860	7860	7850	118
612	20241212	103900	266933580	7860	7860	7860	7860	0
613	20241212	103800	266933580	7860	7850	7860	7850	54
614	20241212	103700	266509180	7860	7860	7860	7860	3
615	20241212	103600	266485600	7850	7850	7850	7850	0
616	20241212	103500	266485600	7850	7850	7850	7850	0
617	20241212	103400	266485600	7850	7860	7860	7850	298
618	20241212	103300	264143540	7860	7860	7860	7860	554
619	20241212	103200	259789100	7860	7850	7860	7850	2
620	20241212	103100	259773390	7910	7910	7910	7910	0
621	20241212	103000	259773390	7910	7910	7910	7910	3
622	20241212	102900	259749660	7900	7900	7900	7900	0
623	20241212	102800	259749660	7900	7860	7900	7860	100
624	20241212	102700	258961590	7830	7830	7850	7830	163
625	20241212	102600	257683370	7820	7820	7820	7820	0
626	20241212	102500	257683370	7820	7820	7820	7820	5
627	20241212	102400	257644270	7820	7820	7820	7820	0
628	20241212	102300	257644270	7820	7840	7840	7820	131
629	20241212	102200	256617550	7840	7840	7840	7840	25
630	20241212	102100	256421550	7820	7820	7820	7820	129
631	20241212	102000	255412770	7840	7830	7840	7820	82
632	20241212	101900	254771260	7850	7850	7850	7850	0
633	20241212	101800	254771260	7850	7850	7850	7840	1061
634	20241212	101700	246442830	7850	7850	7850	7850	0
635	20241212	101600	246442830	7850	7850	7850	7850	0
636	20241212	101500	246442830	7850	7820	7850	7820	3
637	20241212	101400	246419310	7840	7840	7840	7840	40
638	20241212	101300	246105710	7840	7840	7840	7840	1
639	20241212	101200	246097870	7840	7840	7840	7840	4
640	20241212	101100	246066510	7810	7810	7810	7810	9
641	20241212	101000	245996220	7860	7850	7860	7810	1021
642	20241212	100900	237989350	7850	7850	7850	7850	91
643	20241212	100800	237275000	7850	7850	7870	7850	10
644	20241212	100700	237196460	7870	7860	7870	7860	19
645	20241212	100600	237047000	7870	7870	7870	7870	1
646	20241212	100500	237039130	7850	7870	7870	7850	5
647	20241212	100400	236999860	7840	7850	7860	7840	8
648	20241212	100300	236937060	7870	7850	7870	7850	14
649	20241212	100200	236827120	7870	7850	7870	7840	1010
650	20241212	100100	228899730	7870	7870	7870	7850	104
651	20241212	100000	228081310	7830	7830	7860	7830	64
652	20241212	095900	227578810	7860	7820	7860	7820	91
653	20241212	095800	226865050	7820	7830	7830	7820	42
654	20241212	095700	226536230	7830	7820	7830	7820	491
655	20241212	095600	222696120	7810	7810	7810	7810	0
656	20241212	095500	222696120	7810	7810	7830	7780	290
657	20241212	095400	220431040	7780	7790	7800	7780	163
658	20241212	095300	219161110	7800	7800	7800	7790	59
659	20241212	095200	218701070	7790	7800	7800	7790	129
660	20241212	095100	217694910	7800	7800	7800	7800	4
661	20241212	095000	217663710	7800	7800	7800	7800	1
662	20241212	094900	217655910	7800	7830	7830	7800	5
663	20241212	094800	217616880	7790	7790	7790	7790	4
664	20241212	094700	217585720	7840	7820	7840	7820	59
665	20241212	094600	217124270	7820	7840	7840	7780	188
666	20241212	094500	215660910	7840	7800	7840	7800	19
667	20241212	094400	215512670	7840	7830	7840	7800	283
668	20241212	094300	213305170	7860	7860	7860	7820	415
669	20241212	094200	210047510	7860	7860	7860	7860	2
670	20241212	094100	210031790	7860	7860	7860	7850	7
671	20241212	094000	209976780	7860	7860	7860	7860	6
672	20241212	093900	209929620	7860	7860	7860	7860	4
673	20241212	093800	209898180	7860	7860	7860	7860	0
674	20241212	093700	209898180	7860	7840	7860	7840	269
675	20241212	093600	207786410	7850	7810	7850	7800	130
676	20241212	093500	206771960	7800	7810	7870	7800	402
677	20241212	093400	203636280	7880	7900	7900	7800	141
678	20241212	093300	202532820	7880	7840	7880	7810	213
679	20241212	093200	200862120	7880	7840	7900	7810	321
680	20241212	093100	198348720	7840	7910	7910	7840	111
681	20241212	093000	197472130	7930	7930	7930	7930	6
682	20241212	092900	197424550	7930	7950	7950	7930	476
683	20241212	092800	193640610	7950	8000	8000	7950	20194
684	20241212	092700	32111910	8010	8000	8010	8000	12
685	20241212	092600	32015800	8000	8010	8010	8000	31
686	20241212	092500	31767790	8000	8010	8010	8000	39
687	20241212	092400	31455770	8010	8010	8010	8010	53
688	20241212	092300	31031240	8020	8020	8020	8010	202
689	20241212	092200	29411710	8000	8000	8000	8000	60
690	20241212	092100	28931710	8000	8000	8000	8000	286
691	20241212	092000	26643710	8010	8010	8010	8010	100
692	20241212	091900	25842710	8000	8010	8030	8000	86
693	20241212	091800	25153870	8030	8030	8030	8030	50
694	20241212	091700	24752370	8030	8010	8030	8000	472
695	20241212	091600	20969480	8030	8030	8030	8030	0
696	20241212	091500	20969480	8030	8040	8040	8030	104
697	20241212	091400	20133360	8010	8010	8010	8010	0
698	20241212	091300	20133360	8010	8000	8010	8000	288
699	20241212	091200	17829160	8010	8010	8010	8010	2
700	20241212	091100	17813140	8010	8010	8010	8010	0
701	20241212	091000	17813140	8010	8020	8020	8010	35
702	20241212	090900	17532740	8010	8010	8010	8010	149
703	20241212	090800	16339250	8010	8020	8020	8010	212
704	20241212	090700	14641030	8050	8050	8050	8050	0
705	20241212	090600	14641030	8050	8050	8050	8050	0
706	20241212	090500	14641030	8050	8070	8070	8010	764
707	20241212	090400	8502650	8070	8070	8070	8010	11
708	20241212	090300	8414180	8070	7970	8070	7970	26
709	20241212	090200	8205500	7970	7980	7980	7910	82
710	20241212	090100	7555030	7880	8030	8030	7720	90
711	20241212	090000	6853600	8080	8090	8090	7750	858