KissMeData/417790/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212700	406073870	9700	9700	9700	9700	523
3	20241212	212600	406073870	9700	9700	9700	9700	0
4	20241212	212500	406073870	9700	9700	9700	9700	0
5	20241212	212400	406073870	9700	9700	9700	9700	0
6	20241212	212300	406073870	9700	9700	9700	9700	0
7	20241212	212200	406073870	9700	9700	9700	9700	0
8	20241212	212100	406073870	9700	9700	9700	9700	0
9	20241212	212000	406073870	9700	9700	9700	9700	0
10	20241212	211900	406073870	9700	9700	9700	9700	0
11	20241212	211800	406073870	9700	9700	9700	9700	0
12	20241212	211700	406073870	9700	9700	9700	9700	0
13	20241212	211600	406073870	9700	9700	9700	9700	0
14	20241212	211500	406073870	9700	9700	9700	9700	0
15	20241212	211400	406073870	9700	9700	9700	9700	0
16	20241212	211300	406073870	9700	9700	9700	9700	0
17	20241212	211200	406073870	9700	9700	9700	9700	0
18	20241212	211100	406073870	9700	9700	9700	9700	0
19	20241212	211000	406073870	9700	9700	9700	9700	0
20	20241212	210900	406073870	9700	9700	9700	9700	0
21	20241212	210800	406073870	9700	9700	9700	9700	0
22	20241212	210700	406073870	9700	9700	9700	9700	0
23	20241212	210600	406073870	9700	9700	9700	9700	0
24	20241212	210500	406073870	9700	9700	9700	9700	0
25	20241212	210400	406073870	9700	9700	9700	9700	0
26	20241212	210300	406073870	9700	9700	9700	9700	0
27	20241212	210200	406073870	9700	9700	9700	9700	0
28	20241212	210100	406073870	9700	9700	9700	9700	0
29	20241212	210000	406073870	9700	9700	9700	9700	0
30	20241212	205900	406073870	9700	9700	9700	9700	0
31	20241212	205800	406073870	9700	9700	9700	9700	0
32	20241212	205700	406073870	9700	9700	9700	9700	523
33	20241212	205600	406073870	9700	9700	9700	9700	0
34	20241212	205500	406073870	9700	9700	9700	9700	0
35	20241212	205400	406073870	9700	9700	9700	9700	0
36	20241212	205300	406073870	9700	9700	9700	9700	0
37	20241212	205200	406073870	9700	9700	9700	9700	0
38	20241212	205100	406073870	9700	9700	9700	9700	0
39	20241212	205000	406073870	9700	9700	9700	9700	0
40	20241212	204900	406073870	9700	9700	9700	9700	0
41	20241212	204800	406073870	9700	9700	9700	9700	0
42	20241212	204700	406073870	9700	9700	9700	9700	0
43	20241212	204600	406073870	9700	9700	9700	9700	0
44	20241212	204500	406073870	9700	9700	9700	9700	0
45	20241212	204400	406073870	9700	9700	9700	9700	0
46	20241212	204300	406073870	9700	9700	9700	9700	0
47	20241212	204200	406073870	9700	9700	9700	9700	0
48	20241212	204100	406073870	9700	9700	9700	9700	0
49	20241212	204000	406073870	9700	9700	9700	9700	0
50	20241212	203900	406073870	9700	9700	9700	9700	0
51	20241212	203800	406073870	9700	9700	9700	9700	0
52	20241212	203700	406073870	9700	9700	9700	9700	0
53	20241212	203600	406073870	9700	9700	9700	9700	0
54	20241212	203500	406073870	9700	9700	9700	9700	0
55	20241212	203400	406073870	9700	9700	9700	9700	0
56	20241212	203300	406073870	9700	9700	9700	9700	0
57	20241212	203200	406073870	9700	9700	9700	9700	0
58	20241212	203100	406073870	9700	9700	9700	9700	0
59	20241212	203000	406073870	9700	9700	9700	9700	0
60	20241212	202900	406073870	9700	9700	9700	9700	0
61	20241212	202800	406073870	9700	9700	9700	9700	0
62	20241212	202700	406073870	9700	9700	9700	9700	523
63	20241212	202600	406073870	9700	9700	9700	9700	0
64	20241212	202500	406073870	9700	9700	9700	9700	0
65	20241212	202400	406073870	9700	9700	9700	9700	0
66	20241212	202300	406073870	9700	9700	9700	9700	0
67	20241212	202200	406073870	9700	9700	9700	9700	0
68	20241212	202100	406073870	9700	9700	9700	9700	0
69	20241212	202000	406073870	9700	9700	9700	9700	0
70	20241212	201900	406073870	9700	9700	9700	9700	0
71	20241212	201800	406073870	9700	9700	9700	9700	0
72	20241212	201700	406073870	9700	9700	9700	9700	0
73	20241212	201600	406073870	9700	9700	9700	9700	0
74	20241212	201500	406073870	9700	9700	9700	9700	0
75	20241212	201400	406073870	9700	9700	9700	9700	0
76	20241212	201300	406073870	9700	9700	9700	9700	0
77	20241212	201200	406073870	9700	9700	9700	9700	0
78	20241212	201100	406073870	9700	9700	9700	9700	0
79	20241212	201000	406073870	9700	9700	9700	9700	0
80	20241212	200900	406073870	9700	9700	9700	9700	0
81	20241212	200800	406073870	9700	9700	9700	9700	0
82	20241212	200700	406073870	9700	9700	9700	9700	0
83	20241212	200600	406073870	9700	9700	9700	9700	0
84	20241212	200500	406073870	9700	9700	9700	9700	0
85	20241212	200400	406073870	9700	9700	9700	9700	0
86	20241212	200300	406073870	9700	9700	9700	9700	0
87	20241212	200200	406073870	9700	9700	9700	9700	0
88	20241212	200100	406073870	9700	9700	9700	9700	0
89	20241212	200000	406073870	9700	9700	9700	9700	0
90	20241212	195900	406073870	9700	9700	9700	9700	0
91	20241212	195800	406073870	9700	9700	9700	9700	0
92	20241212	195700	406073870	9700	9700	9700	9700	523
93	20241212	195600	406073870	9700	9700	9700	9700	0
94	20241212	195500	406073870	9700	9700	9700	9700	0
95	20241212	195400	406073870	9700	9700	9700	9700	0
96	20241212	195300	406073870	9700	9700	9700	9700	0
97	20241212	195200	406073870	9700	9700	9700	9700	0
98	20241212	195100	406073870	9700	9700	9700	9700	0
99	20241212	195000	406073870	9700	9700	9700	9700	0
100	20241212	194900	406073870	9700	9700	9700	9700	0
101	20241212	194800	406073870	9700	9700	9700	9700	0
102	20241212	194700	406073870	9700	9700	9700	9700	0
103	20241212	194600	406073870	9700	9700	9700	9700	0
104	20241212	194500	406073870	9700	9700	9700	9700	0
105	20241212	194400	406073870	9700	9700	9700	9700	0
106	20241212	194300	406073870	9700	9700	9700	9700	0
107	20241212	194200	406073870	9700	9700	9700	9700	0
108	20241212	194100	406073870	9700	9700	9700	9700	0
109	20241212	194000	406073870	9700	9700	9700	9700	0
110	20241212	193900	406073870	9700	9700	9700	9700	0
111	20241212	193800	406073870	9700	9700	9700	9700	0
112	20241212	193700	406073870	9700	9700	9700	9700	0
113	20241212	193600	406073870	9700	9700	9700	9700	0
114	20241212	193500	406073870	9700	9700	9700	9700	0
115	20241212	193400	406073870	9700	9700	9700	9700	0
116	20241212	193300	406073870	9700	9700	9700	9700	0
117	20241212	193200	406073870	9700	9700	9700	9700	0
118	20241212	193100	406073870	9700	9700	9700	9700	0
119	20241212	193000	406073870	9700	9700	9700	9700	0
120	20241212	192900	406073870	9700	9700	9700	9700	0
121	20241212	192800	406073870	9700	9700	9700	9700	0
122	20241212	192700	406073870	9700	9700	9700	9700	523
123	20241212	192600	406073870	9700	9700	9700	9700	0
124	20241212	192500	406073870	9700	9700	9700	9700	0
125	20241212	192400	406073870	9700	9700	9700	9700	0
126	20241212	192300	406073870	9700	9700	9700	9700	0
127	20241212	192200	406073870	9700	9700	9700	9700	0
128	20241212	192100	406073870	9700	9700	9700	9700	0
129	20241212	192000	406073870	9700	9700	9700	9700	0
130	20241212	191900	406073870	9700	9700	9700	9700	0
131	20241212	191800	406073870	9700	9700	9700	9700	0
132	20241212	191700	406073870	9700	9700	9700	9700	0
133	20241212	191600	406073870	9700	9700	9700	9700	0
134	20241212	191500	406073870	9700	9700	9700	9700	0
135	20241212	191400	406073870	9700	9700	9700	9700	0
136	20241212	191300	406073870	9700	9700	9700	9700	0
137	20241212	191200	406073870	9700	9700	9700	9700	0
138	20241212	191100	406073870	9700	9700	9700	9700	0
139	20241212	191000	406073870	9700	9700	9700	9700	0
140	20241212	190900	406073870	9700	9700	9700	9700	0
141	20241212	190800	406073870	9700	9700	9700	9700	0
142	20241212	190700	406073870	9700	9700	9700	9700	0
143	20241212	190600	406073870	9700	9700	9700	9700	0
144	20241212	190500	406073870	9700	9700	9700	9700	0
145	20241212	190400	406073870	9700	9700	9700	9700	0
146	20241212	190300	406073870	9700	9700	9700	9700	0
147	20241212	190200	406073870	9700	9700	9700	9700	0
148	20241212	190100	406073870	9700	9700	9700	9700	0
149	20241212	190000	406073870	9700	9700	9700	9700	0
150	20241212	185900	406073870	9700	9700	9700	9700	0
151	20241212	185800	406073870	9700	9700	9700	9700	0
152	20241212	185700	406073870	9700	9700	9700	9700	523
153	20241212	185600	406073870	9700	9700	9700	9700	0
154	20241212	185500	406073870	9700	9700	9700	9700	0
155	20241212	185400	406073870	9700	9700	9700	9700	0
156	20241212	185300	406073870	9700	9700	9700	9700	0
157	20241212	185200	406073870	9700	9700	9700	9700	0
158	20241212	185100	406073870	9700	9700	9700	9700	0
159	20241212	185000	406073870	9700	9700	9700	9700	0
160	20241212	184900	406073870	9700	9700	9700	9700	0
161	20241212	184800	406073870	9700	9700	9700	9700	0
162	20241212	184700	406073870	9700	9700	9700	9700	0
163	20241212	184600	406073870	9700	9700	9700	9700	0
164	20241212	184500	406073870	9700	9700	9700	9700	0
165	20241212	184400	406073870	9700	9700	9700	9700	0
166	20241212	184300	406073870	9700	9700	9700	9700	0
167	20241212	184200	406073870	9700	9700	9700	9700	0
168	20241212	184100	406073870	9700	9700	9700	9700	0
169	20241212	184000	406073870	9700	9700	9700	9700	0
170	20241212	183900	406073870	9700	9700	9700	9700	0
171	20241212	183800	406073870	9700	9700	9700	9700	0
172	20241212	183700	406073870	9700	9700	9700	9700	0
173	20241212	183600	406073870	9700	9700	9700	9700	0
174	20241212	183500	406073870	9700	9700	9700	9700	0
175	20241212	183400	406073870	9700	9700	9700	9700	0
176	20241212	183300	406073870	9700	9700	9700	9700	0
177	20241212	183200	406073870	9700	9700	9700	9700	0
178	20241212	183100	406073870	9700	9700	9700	9700	0
179	20241212	183000	406073870	9700	9700	9700	9700	0
180	20241212	182900	406073870	9700	9700	9700	9700	0
181	20241212	182800	406073870	9700	9700	9700	9700	0
182	20241212	182700	406073870	9700	9700	9700	9700	523
183	20241212	182600	406073870	9700	9700	9700	9700	0
184	20241212	182500	406073870	9700	9700	9700	9700	0
185	20241212	182400	406073870	9700	9700	9700	9700	0
186	20241212	182300	406073870	9700	9700	9700	9700	0
187	20241212	182200	406073870	9700	9700	9700	9700	0
188	20241212	182100	406073870	9700	9700	9700	9700	0
189	20241212	182000	406073870	9700	9700	9700	9700	0
190	20241212	181900	406073870	9700	9700	9700	9700	0
191	20241212	181800	406073870	9700	9700	9700	9700	0
192	20241212	181700	406073870	9700	9700	9700	9700	0
193	20241212	181600	406073870	9700	9700	9700	9700	0
194	20241212	181500	406073870	9700	9700	9700	9700	0
195	20241212	181400	406073870	9700	9700	9700	9700	0
196	20241212	181300	406073870	9700	9700	9700	9700	0
197	20241212	181200	406073870	9700	9700	9700	9700	0
198	20241212	181100	406073870	9700	9700	9700	9700	0
199	20241212	181000	406073870	9700	9700	9700	9700	0
200	20241212	180900	406073870	9700	9700	9700	9700	0
201	20241212	180800	406073870	9700	9700	9700	9700	0
202	20241212	180700	406073870	9700	9700	9700	9700	0
203	20241212	180600	406073870	9700	9700	9700	9700	0
204	20241212	180500	406073870	9700	9700	9700	9700	0
205	20241212	180400	406073870	9700	9700	9700	9700	0
206	20241212	180300	406073870	9700	9700	9700	9700	0
207	20241212	180200	406073870	9700	9700	9700	9700	0
208	20241212	180100	406073870	9700	9700	9700	9700	0
209	20241212	180000	406073870	9700	9700	9700	9700	0
210	20241212	175900	406073870	9700	9700	9700	9700	0
211	20241212	175800	406073870	9700	9700	9700	9700	0
212	20241212	175700	406073870	9700	9700	9700	9700	523
213	20241212	175600	406073870	9700	9700	9700	9700	0
214	20241212	175500	406073870	9700	9700	9700	9700	0
215	20241212	175400	406073870	9700	9700	9700	9700	0
216	20241212	175300	406073870	9700	9700	9700	9700	0
217	20241212	175200	406073870	9700	9700	9700	9700	0
218	20241212	175100	406073870	9700	9700	9700	9700	0
219	20241212	175000	406073870	9700	9700	9700	9700	0
220	20241212	174900	406073870	9700	9700	9700	9700	0
221	20241212	174800	406073870	9700	9700	9700	9700	0
222	20241212	174700	406073870	9700	9700	9700	9700	0
223	20241212	174600	406073870	9700	9700	9700	9700	0
224	20241212	174500	406073870	9700	9700	9700	9700	0
225	20241212	174400	406073870	9700	9700	9700	9700	0
226	20241212	174300	406073870	9700	9700	9700	9700	0
227	20241212	174200	406073870	9700	9700	9700	9700	0
228	20241212	174100	406073870	9700	9700	9700	9700	0
229	20241212	174000	406073870	9700	9700	9700	9700	0
230	20241212	173900	406073870	9700	9700	9700	9700	0
231	20241212	173800	406073870	9700	9700	9700	9700	0
232	20241212	173700	406073870	9700	9700	9700	9700	0
233	20241212	173600	406073870	9700	9700	9700	9700	0
234	20241212	173500	406073870	9700	9700	9700	9700	0
235	20241212	173400	406073870	9700	9700	9700	9700	0
236	20241212	173300	406073870	9700	9700	9700	9700	0
237	20241212	173200	406073870	9700	9700	9700	9700	0
238	20241212	173100	406073870	9700	9700	9700	9700	0
239	20241212	173000	406073870	9700	9700	9700	9700	0
240	20241212	172900	406073870	9700	9700	9700	9700	0
241	20241212	172800	406073870	9700	9700	9700	9700	0
242	20241212	172700	406073870	9700	9700	9700	9700	523
243	20241212	172600	406073870	9700	9700	9700	9700	0
244	20241212	172500	406073870	9700	9700	9700	9700	0
245	20241212	172400	406073870	9700	9700	9700	9700	0
246	20241212	172300	406073870	9700	9700	9700	9700	0
247	20241212	172200	406073870	9700	9700	9700	9700	0
248	20241212	172100	406073870	9700	9700	9700	9700	0
249	20241212	172000	406073870	9700	9700	9700	9700	0
250	20241212	171900	406073870	9700	9700	9700	9700	0
251	20241212	171800	406073870	9700	9700	9700	9700	0
252	20241212	171700	406073870	9700	9700	9700	9700	0
253	20241212	171600	406073870	9700	9700	9700	9700	0
254	20241212	171500	406073870	9700	9700	9700	9700	0
255	20241212	171400	406073870	9700	9700	9700	9700	0
256	20241212	171300	406073870	9700	9700	9700	9700	0
257	20241212	171200	406073870	9700	9700	9700	9700	0
258	20241212	171100	406073870	9700	9700	9700	9700	0
259	20241212	171000	406073870	9700	9700	9700	9700	0
260	20241212	170900	406073870	9700	9700	9700	9700	0
261	20241212	170800	406073870	9700	9700	9700	9700	0
262	20241212	170700	406073870	9700	9700	9700	9700	0
263	20241212	170600	406073870	9700	9700	9700	9700	0
264	20241212	170500	406073870	9700	9700	9700	9700	0
265	20241212	170400	406073870	9700	9700	9700	9700	0
266	20241212	170300	406073870	9700	9700	9700	9700	0
267	20241212	170200	406073870	9700	9700	9700	9700	0
268	20241212	170100	406073870	9700	9700	9700	9700	0
269	20241212	170000	406073870	9700	9700	9700	9700	0
270	20241212	165900	406073870	9700	9700	9700	9700	0
271	20241212	165800	406073870	9700	9700	9700	9700	0
272	20241212	165700	406073870	9700	9700	9700	9700	523
273	20241212	165600	406073870	9700	9700	9700	9700	0
274	20241212	165500	406073870	9700	9700	9700	9700	0
275	20241212	165400	406073870	9700	9700	9700	9700	0
276	20241212	165300	406073870	9700	9700	9700	9700	0
277	20241212	165200	406073870	9700	9700	9700	9700	0
278	20241212	165100	406073870	9700	9700	9700	9700	0
279	20241212	165000	406073870	9700	9700	9700	9700	0
280	20241212	164900	406073870	9700	9700	9700	9700	0
281	20241212	164800	406073870	9700	9700	9700	9700	0
282	20241212	164700	406073870	9700	9700	9700	9700	0
283	20241212	164600	406073870	9700	9700	9700	9700	0
284	20241212	164500	406073870	9700	9700	9700	9700	0
285	20241212	164400	406073870	9700	9700	9700	9700	0
286	20241212	164300	406073870	9700	9700	9700	9700	0
287	20241212	164200	406073870	9700	9700	9700	9700	0
288	20241212	164100	406073870	9700	9700	9700	9700	0
289	20241212	164000	406073870	9700	9700	9700	9700	0
290	20241212	163900	406073870	9700	9700	9700	9700	0
291	20241212	163800	406073870	9700	9700	9700	9700	0
292	20241212	163700	406073870	9700	9700	9700	9700	0
293	20241212	163600	406073870	9700	9700	9700	9700	0
294	20241212	163500	406073870	9700	9700	9700	9700	0
295	20241212	163400	406073870	9700	9700	9700	9700	0
296	20241212	163300	406073870	9700	9700	9700	9700	0
297	20241212	163200	406073870	9700	9700	9700	9700	0
298	20241212	163100	406073870	9700	9700	9700	9700	0
299	20241212	163000	406073870	9700	9700	9700	9700	0
300	20241212	162900	406073870	9700	9700	9700	9700	0
301	20241212	162800	406073870	9700	9700	9700	9700	0
302	20241212	162700	406073870	9700	9700	9700	9700	523
303	20241212	162600	406073870	9700	9700	9700	9700	0
304	20241212	162500	406073870	9700	9700	9700	9700	0
305	20241212	162400	406073870	9700	9700	9700	9700	0
306	20241212	162300	406073870	9700	9700	9700	9700	0
307	20241212	162200	406073870	9700	9700	9700	9700	0
308	20241212	162100	406073870	9700	9700	9700	9700	0
309	20241212	162000	406073870	9700	9700	9700	9700	0
310	20241212	161900	406073870	9700	9700	9700	9700	0
311	20241212	161800	406073870	9700	9700	9700	9700	0
312	20241212	161700	406073870	9700	9700	9700	9700	0
313	20241212	161600	406073870	9700	9700	9700	9700	0
314	20241212	161500	406073870	9700	9700	9700	9700	0
315	20241212	161400	406073870	9700	9700	9700	9700	0
316	20241212	161300	406073870	9700	9700	9700	9700	0
317	20241212	161200	406073870	9700	9700	9700	9700	0
318	20241212	161100	406073870	9700	9700	9700	9700	0
319	20241212	161000	406073870	9700	9700	9700	9700	0
320	20241212	160900	406073870	9700	9700	9700	9700	0
321	20241212	160800	406073870	9700	9700	9700	9700	0
322	20241212	160700	406073870	9700	9700	9700	9700	0
323	20241212	160600	406073870	9700	9700	9700	9700	0
324	20241212	160500	406073870	9700	9700	9700	9700	0
325	20241212	160400	406073870	9700	9700	9700	9700	0
326	20241212	160300	406073870	9700	9700	9700	9700	0
327	20241212	160200	406073870	9700	9700	9700	9700	0
328	20241212	160100	406073870	9700	9700	9700	9700	0
329	20241212	160000	406073870	9700	9700	9700	9700	0
330	20241212	155900	406073870	9700	9700	9700	9700	0
331	20241212	155800	406073870	9700	9700	9700	9700	0
332	20241212	155700	406073870	9700	9700	9700	9700	523
333	20241212	155600	406073870	9700	9700	9700	9700	0
334	20241212	155500	406073870	9700	9700	9700	9700	0
335	20241212	155400	406073870	9700	9700	9700	9700	0
336	20241212	155300	406073870	9700	9700	9700	9700	0
337	20241212	155200	406073870	9700	9700	9700	9700	0
338	20241212	155100	406073870	9700	9700	9700	9700	0
339	20241212	155000	406073870	9700	9700	9700	9700	0
340	20241212	154900	406073870	9700	9700	9700	9700	0
341	20241212	154800	406073870	9700	9700	9700	9700	0
342	20241212	154700	406073870	9700	9700	9700	9700	0
343	20241212	154600	406073870	9700	9700	9700	9700	0
344	20241212	154500	406073870	9700	9700	9700	9700	0
345	20241212	154400	406073870	9700	9700	9700	9700	0
346	20241212	154300	406073870	9700	9700	9700	9700	0
347	20241212	154200	406073870	9700	9700	9700	9700	0
348	20241212	154100	406073870	9700	9700	9700	9700	0
349	20241212	154000	406073870	9700	9700	9700	9700	0
350	20241212	153900	406073870	9700	9700	9700	9700	0
351	20241212	153800	406073870	9700	9700	9700	9700	0
352	20241212	153700	406073870	9700	9700	9700	9700	0
353	20241212	153600	406073870	9700	9700	9700	9700	0
354	20241212	153500	406073870	9700	9700	9700	9700	0
355	20241212	153400	406073870	9700	9700	9700	9700	0
356	20241212	153300	406073870	9700	9700	9700	9700	0
357	20241212	153200	406073870	9700	9700	9700	9700	0
358	20241212	153100	406073870	9700	9700	9700	9700	0
359	20241212	153000	406073870	9700	9700	9700	9700	523
360	20241212	152900	401000770	9690	9690	9690	9690	0
361	20241212	152800	401000770	9690	9690	9690	9690	0
362	20241212	152700	401000770	9690	9690	9690	9690	0
363	20241212	152600	401000770	9690	9690	9690	9690	0
364	20241212	152500	401000770	9690	9690	9690	9690	0
365	20241212	152400	401000770	9690	9690	9690	9690	0
366	20241212	152300	401000770	9690	9690	9690	9690	0
367	20241212	152200	401000770	9690	9690	9690	9690	0
368	20241212	152100	401000770	9690	9690	9690	9690	0
369	20241212	152000	401000770	9690	9690	9690	9690	0
370	20241212	151900	401000770	9690	9690	9690	9690	1
371	20241212	151800	400991080	9690	9630	9690	9630	105
372	20241212	151700	399975000	9690	9690	9690	9690	0
373	20241212	151600	399975000	9690	9690	9690	9690	0
374	20241212	151500	399975000	9690	9690	9690	9690	0
375	20241212	151400	399975000	9690	9690	9690	9690	1
376	20241212	151300	399965310	9700	9700	9700	9700	0
377	20241212	151200	399965310	9700	9690	9700	9690	88
378	20241212	151100	399112510	9690	9690	9690	9690	0
379	20241212	151000	399112510	9690	9670	9690	9600	531
380	20241212	150900	393987800	9700	9700	9700	9700	0
381	20241212	150800	393987800	9700	9700	9700	9700	0
382	20241212	150700	393987800	9700	9700	9700	9700	0
383	20241212	150600	393987800	9700	9700	9700	9700	0
384	20241212	150500	393987800	9700	9670	9700	9670	10
385	20241212	150400	393890990	9690	9690	9690	9690	39
386	20241212	150300	393513080	9690	9690	9690	9690	2
387	20241212	150200	393493700	9690	9690	9690	9690	1
388	20241212	150100	393484010	9700	9700	9700	9700	0
389	20241212	150000	393484010	9700	9700	9700	9700	73
390	20241212	145900	392775910	9700	9700	9700	9700	64
391	20241212	145800	392155110	9700	9700	9700	9700	73
392	20241212	145700	391447010	9700	9700	9700	9690	103
393	20241212	145600	390448060	9690	9690	9690	9690	14
394	20241212	145500	390312400	9690	9690	9690	9690	76
395	20241212	145400	389575960	9690	9690	9690	9690	43
396	20241212	145300	389159290	9690	9690	9690	9690	43
397	20241212	145200	388742620	9690	9690	9690	9690	42
398	20241212	145100	388335640	9690	9690	9690	9690	56
399	20241212	145000	387793000	9690	9690	9690	9680	36
400	20241212	144900	387444450	9680	9680	9680	9680	13
401	20241212	144800	387318610	9680	9680	9680	9680	488
402	20241212	144700	382594770	9680	9680	9680	9680	48
403	20241212	144600	382130130	9680	9680	9680	9680	40
404	20241212	144500	381742930	9680	9680	9680	9680	35
405	20241212	144400	381404130	9670	9670	9670	9670	52
406	20241212	144300	380901290	9670	9680	9680	9670	54
407	20241212	144200	380378640	9680	9670	9680	9670	144
408	20241212	144100	378986080	9680	9680	9680	9680	53
409	20241212	144000	378473040	9680	9680	9680	9680	47
410	20241212	143900	378018080	9680	9680	9680	9680	38
411	20241212	143800	377650240	9680	9680	9680	9680	52
412	20241212	143700	377146880	9690	9690	9690	9680	114
413	20241212	143600	376042830	9690	9690	9690	9690	39
414	20241212	143500	375664920	9690	9690	9690	9690	6
415	20241212	143400	375606780	9690	9690	9690	9670	276
416	20241212	143300	372935450	9690	9690	9690	9690	52
417	20241212	143200	372431570	9690	9690	9690	9690	40
418	20241212	143100	372043970	9690	9670	9690	9670	282
419	20241212	143000	369314030	9670	9680	9680	9670	48
420	20241212	142900	368849520	9680	9680	9680	9670	75
421	20241212	142800	368123820	9680	9680	9680	9670	81
422	20241212	142700	367339890	9680	9680	9680	9680	7
423	20241212	142600	367272130	9680	9680	9680	9670	56
424	20241212	142500	366730150	9680	9680	9680	9680	48
425	20241212	142400	366265510	9680	9680	9680	9680	47
426	20241212	142300	365810550	9680	9680	9680	9680	38
427	20241212	142200	365442710	9680	9680	9680	9680	41
428	20241212	142100	365045830	9680	9680	9680	9680	36
429	20241212	142000	364697350	9680	9680	9680	9680	54
430	20241212	141900	364174630	9680	9680	9680	9680	38
431	20241212	141800	363806790	9680	9680	9680	9680	46
432	20241212	141700	363361510	9680	9670	9680	9670	36
433	20241212	141600	363013350	9670	9670	9670	9670	45
434	20241212	141500	362578200	9670	9660	9670	9660	153
435	20241212	141400	361100080	9670	9650	9670	9640	512
436	20241212	141300	356158600	9650	9650	9650	9640	55
437	20241212	141200	355627870	9650	9650	9650	9650	45
438	20241212	141100	355193620	9650	9650	9650	9650	47
439	20241212	141000	354740070	9650	9650	9650	9650	39
440	20241212	140900	354363720	9650	9650	9650	9640	35
441	20241212	140800	354026220	9650	9650	9650	9650	49
442	20241212	140700	353553370	9650	9650	9650	9650	44
443	20241212	140600	353128770	9650	9650	9650	9650	37
444	20241212	140500	352771720	9650	9650	9650	9650	38
445	20241212	140400	352405020	9650	9640	9650	9640	45
446	20241212	140300	351970780	9650	9650	9650	9640	55
447	20241212	140200	351440050	9650	9650	9650	9650	45
448	20241212	140100	351005800	9640	9640	9650	9640	42
449	20241212	140000	350600890	9640	9630	9640	9630	69
450	20241212	135900	349935980	9640	9640	9650	9640	47
451	20241212	135800	349482880	9650	9640	9650	9640	80
452	20241212	135700	348711640	9640	9640	9640	9640	39
453	20241212	135600	348335680	9650	9640	9650	9640	390
454	20241212	135500	344575720	9630	9630	9630	9630	33
455	20241212	135400	344257930	9630	9620	9630	9620	40
456	20241212	135300	343873110	9630	9630	9640	9620	77
457	20241212	135200	343131720	9640	9630	9640	9630	28
458	20241212	135100	342862060	9630	9620	9630	9620	17
459	20241212	135000	342698500	9620	9620	9620	9620	46
460	20241212	134900	342255980	9620	9620	9620	9620	62
461	20241212	134800	341659540	9630	9630	9630	9620	104
462	20241212	134700	340658220	9630	9630	9630	9630	8
463	20241212	134600	340581180	9630	9630	9630	9630	0
464	20241212	134500	340581180	9630	9630	9630	9620	97
465	20241212	134400	339647570	9630	9630	9630	9630	42
466	20241212	134300	339243110	9630	9630	9630	9630	49
467	20241212	134200	338771240	9630	9630	9630	9630	50
468	20241212	134100	338289740	9630	9620	9630	9620	24
469	20241212	134000	338058790	9620	9610	9620	9610	39
470	20241212	133900	337683920	9610	9610	9610	9600	1045
471	20241212	133800	327641910	9610	9610	9610	9600	85
472	20241212	133700	326825380	9610	9590	9610	9590	198
473	20241212	133600	324924770	9590	9590	9590	9590	1
474	20241212	133500	324915180	9550	9580	9590	9550	162
475	20241212	133400	323363540	9540	9580	9580	9540	43
476	20241212	133300	322951760	9590	9590	9590	9590	0
477	20241212	133200	322951760	9590	9590	9590	9590	0
478	20241212	133100	322951760	9590	9590	9590	9590	0
479	20241212	133000	322951760	9590	9590	9590	9590	0
480	20241212	132900	322951760	9590	9590	9590	9590	0
481	20241212	132800	322951760	9590	9590	9590	9590	0
482	20241212	132700	322951760	9590	9590	9590	9590	0
483	20241212	132600	322951760	9590	9590	9590	9590	0
484	20241212	132500	322951760	9590	9590	9590	9590	0
485	20241212	132400	322951760	9590	9590	9590	9590	0
486	20241212	132300	322951760	9590	9590	9590	9590	0
487	20241212	132200	322951760	9590	9590	9590	9590	0
488	20241212	132100	322951760	9590	9590	9590	9590	0
489	20241212	132000	322951760	9590	9590	9590	9590	0
490	20241212	131900	322951760	9590	9590	9590	9590	0
491	20241212	131800	322951760	9590	9590	9590	9590	0
492	20241212	131700	322951760	9590	9590	9590	9590	0
493	20241212	131600	322951760	9590	9590	9590	9590	0
494	20241212	131500	322951760	9590	9590	9590	9590	0
495	20241212	131400	322951760	9590	9590	9590	9590	0
496	20241212	131300	322951760	9590	9590	9590	9590	0
497	20241212	131200	322951760	9590	9590	9590	9590	0
498	20241212	131100	322951760	9590	9590	9590	9590	0
499	20241212	131000	322951760	9590	9590	9590	9590	0
500	20241212	130900	322951760	9590	9590	9590	9590	0
501	20241212	130800	322951760	9590	9550	9590	9550	8
502	20241212	130700	322875280	9550	9550	9550	9550	2
503	20241212	130600	322856180	9550	9550	9550	9550	0
504	20241212	130500	322856180	9550	9550	9550	9550	0
505	20241212	130400	322856180	9550	9550	9550	9550	0
506	20241212	130300	322856180	9550	9550	9550	9550	0
507	20241212	130200	322856180	9550	9550	9550	9550	0
508	20241212	130100	322856180	9550	9530	9550	9530	601
509	20241212	130000	317128630	9510	9510	9510	9510	0
510	20241212	125900	317128630	9510	9570	9570	9510	224
511	20241212	125800	314987600	9570	9570	9570	9570	0
512	20241212	125700	314987600	9570	9570	9570	9570	0
513	20241212	125600	314987600	9570	9570	9570	9570	0
514	20241212	125500	314987600	9570	9570	9570	9570	0
515	20241212	125400	314987600	9570	9570	9570	9570	0
516	20241212	125300	314987600	9570	9570	9570	9570	0
517	20241212	125200	314987600	9570	9570	9570	9570	0
518	20241212	125100	314987600	9570	9570	9570	9570	0
519	20241212	125000	314987600	9570	9570	9570	9570	0
520	20241212	124900	314987600	9570	9570	9570	9570	1
521	20241212	124800	314978030	9570	9570	9570	9570	47
522	20241212	124700	314528240	9570	9570	9570	9570	0
523	20241212	124600	314528240	9570	9570	9570	9570	0
524	20241212	124500	314528240	9570	9570	9570	9570	0
525	20241212	124400	314528240	9570	9550	9570	9550	1441
526	20241212	124300	300741580	9530	9520	9530	9520	649
527	20241212	124200	294561610	9530	9530	9530	9530	335
528	20241212	124100	291369060	9550	9550	9550	9550	0
529	20241212	124000	291369060	9550	9550	9550	9550	0
530	20241212	123900	291369060	9550	9550	9550	9550	16
531	20241212	123800	291216260	9570	9570	9570	9570	0
532	20241212	123700	291216260	9570	9560	9570	9560	57
533	20241212	123600	290670890	9560	9480	9560	9480	2
534	20241212	123500	290651850	9450	9510	9510	9450	1000
535	20241212	123400	281165910	9560	9560	9560	9560	0
536	20241212	123300	281165910	9560	9560	9560	9560	7
537	20241212	123200	281098990	9570	9570	9570	9570	0
538	20241212	123100	281098990	9570	9570	9570	9570	0
539	20241212	123000	281098990	9570	9570	9570	9570	9
540	20241212	122900	281012860	9570	9530	9570	9510	576
541	20241212	122800	275524210	9570	9570	9570	9570	0
542	20241212	122700	275524210	9570	9570	9570	9570	0
543	20241212	122600	275524210	9570	9570	9570	9570	0
544	20241212	122500	275524210	9570	9570	9570	9570	9
545	20241212	122400	275438080	9570	9570	9570	9570	0
546	20241212	122300	275438080	9570	9570	9570	9570	0
547	20241212	122200	275438080	9570	9570	9570	9570	0
548	20241212	122100	275438080	9570	9570	9570	9570	0
549	20241212	122000	275438080	9570	9570	9570	9570	7
550	20241212	121900	275371090	9570	9570	9570	9570	0
551	20241212	121800	275371090	9570	9570	9570	9570	0
552	20241212	121700	275371090	9570	9530	9570	9530	62
553	20241212	121600	274780190	9530	9540	9540	9530	134
554	20241212	121500	273501950	9540	9540	9540	9540	0
555	20241212	121400	273501950	9540	9540	9540	9540	0
556	20241212	121300	273501950	9540	9540	9540	9540	0
557	20241212	121200	273501950	9540	9540	9540	9540	0
558	20241212	121100	273501950	9540	9540	9540	9540	0
559	20241212	121000	273501950	9540	9540	9540	9540	0
560	20241212	120900	273501950	9540	9540	9540	9540	0
561	20241212	120800	273501950	9540	9540	9540	9540	0
562	20241212	120700	273501950	9540	9540	9540	9540	1
563	20241212	120600	273492410	9540	9540	9540	9540	0
564	20241212	120500	273492410	9540	9540	9540	9540	0
565	20241212	120400	273492410	9540	9540	9540	9540	0
566	20241212	120300	273492410	9540	9540	9540	9540	15
567	20241212	120200	273349310	9600	9600	9600	9600	0
568	20241212	120100	273349310	9600	9540	9600	9540	915
569	20241212	120000	264616310	9540	9550	9550	9540	31
570	20241212	115900	264320280	9600	9550	9600	9550	2
571	20241212	115800	264301130	9550	9580	9580	9550	24
572	20241212	115700	264071270	9600	9600	9600	9580	3
573	20241212	115600	264042490	9620	9620	9620	9620	0
574	20241212	115500	264042490	9620	9620	9620	9620	0
575	20241212	115400	264042490	9620	9620	9620	9620	0
576	20241212	115300	264042490	9620	9620	9620	9620	0
577	20241212	115200	264042490	9620	9620	9620	9620	0
578	20241212	115100	264042490	9620	9620	9620	9620	0
579	20241212	115000	264042490	9620	9620	9620	9620	0
580	20241212	114900	264042490	9620	9620	9620	9620	9
581	20241212	114800	263955910	9620	9620	9620	9620	0
582	20241212	114700	263955910	9620	9620	9620	9620	0
583	20241212	114600	263955910	9620	9620	9620	9620	0
584	20241212	114500	263955910	9620	9620	9620	9620	0
585	20241212	114400	263955910	9620	9620	9620	9620	0
586	20241212	114300	263955910	9620	9620	9620	9620	0
587	20241212	114200	263955910	9620	9620	9620	9620	0
588	20241212	114100	263955910	9620	9620	9620	9620	0
589	20241212	114000	263955910	9620	9620	9620	9620	0
590	20241212	113900	263955910	9620	9620	9620	9620	0
591	20241212	113800	263955910	9620	9620	9620	9620	3
592	20241212	113700	263927050	9630	9630	9630	9630	0
593	20241212	113600	263927050	9630	9630	9630	9630	0
594	20241212	113500	263927050	9630	9630	9630	9630	0
595	20241212	113400	263927050	9630	9630	9630	9630	0
596	20241212	113300	263927050	9630	9600	9630	9600	287
597	20241212	113200	261165910	9610	9610	9610	9610	0
598	20241212	113100	261165910	9610	9610	9610	9610	0
599	20241212	113000	261165910	9610	9610	9610	9610	0
600	20241212	112900	261165910	9610	9610	9610	9610	0
601	20241212	112800	261165910	9610	9610	9610	9610	0
602	20241212	112700	261165910	9610	9610	9610	9610	0
603	20241212	112600	261165910	9610	9580	9610	9580	634
604	20241212	112500	255088410	9580	9580	9580	9580	0
605	20241212	112400	255088410	9580	9580	9580	9580	1
606	20241212	112300	255078830	9610	9610	9610	9610	0
607	20241212	112200	255078830	9610	9610	9610	9610	0
608	20241212	112100	255078830	9610	9610	9610	9610	0
609	20241212	112000	255078830	9610	9610	9610	9520	1161
610	20241212	111900	243990020	9610	9610	9610	9610	0
611	20241212	111800	243990020	9610	9610	9610	9610	0
612	20241212	111700	243990020	9610	9610	9610	9610	0
613	20241212	111600	243990020	9610	9610	9610	9610	0
614	20241212	111500	243990020	9610	9610	9610	9610	0
615	20241212	111400	243990020	9610	9610	9610	9610	22
616	20241212	111300	243778600	9580	9580	9580	9580	0
617	20241212	111200	243778600	9580	9580	9580	9580	0
618	20241212	111100	243778600	9580	9580	9580	9580	50
619	20241212	111000	243299600	9610	9610	9610	9610	0
620	20241212	110900	243299600	9610	9610	9610	9610	0
621	20241212	110800	243299600	9610	9610	9610	9610	2
622	20241212	110700	243280380	9600	9600	9600	9600	0
623	20241212	110600	243280380	9600	9570	9600	9570	48
624	20241212	110500	242820720	9570	9570	9570	9570	2
625	20241212	110400	242801580	9570	9550	9570	9550	11
626	20241212	110300	242696330	9550	9550	9550	9550	0
627	20241212	110200	242696330	9550	9550	9550	9550	0
628	20241212	110100	242696330	9550	9550	9550	9550	0
629	20241212	110000	242696330	9550	9550	9550	9550	0
630	20241212	105900	242696330	9550	9550	9550	9550	0
631	20241212	105800	242696330	9550	9550	9550	9550	0
632	20241212	105700	242696330	9550	9550	9550	9550	0
633	20241212	105600	242696330	9550	9550	9550	9550	78
634	20241212	105500	241951430	9560	9560	9560	9560	0
635	20241212	105400	241951430	9560	9560	9560	9560	0
636	20241212	105300	241951430	9560	9560	9560	9560	0
637	20241212	105200	241951430	9560	9560	9560	9560	10
638	20241212	105100	241855830	9600	9590	9600	9590	5
639	20241212	105000	241807840	9550	9550	9550	9550	0
640	20241212	104900	241807840	9550	9550	9550	9550	0
641	20241212	104800	241807840	9550	9550	9550	9550	0
642	20241212	104700	241807840	9550	9550	9550	9550	0
643	20241212	104600	241807840	9550	9550	9550	9550	0
644	20241212	104500	241807840	9550	9550	9550	9550	0
645	20241212	104400	241807840	9550	9600	9600	9550	2
646	20241212	104300	241788690	9600	9570	9600	9570	115
647	20241212	104200	240686830	9590	9590	9590	9590	0
648	20241212	104100	240686830	9590	9590	9590	9590	0
649	20241212	104000	240686830	9590	9590	9590	9590	1
650	20241212	103900	240677240	9570	9570	9570	9570	176
651	20241212	103800	238992920	9540	9540	9540	9540	0
652	20241212	103700	238992920	9540	9540	9540	9540	0
653	20241212	103600	238992920	9540	9540	9540	9540	0
654	20241212	103500	238992920	9540	9540	9540	9540	0
655	20241212	103400	238992920	9540	9540	9540	9540	66
656	20241212	103300	238363280	9550	9550	9550	9550	3
657	20241212	103200	238334630	9570	9570	9570	9570	200
658	20241212	103100	236420630	9540	9540	9540	9540	0
659	20241212	103000	236420630	9540	9540	9540	9540	0
660	20241212	102900	236420630	9540	9540	9540	9540	0
661	20241212	102800	236420630	9540	9560	9560	9540	48
662	20241212	102700	235962390	9560	9560	9560	9560	14
663	20241212	102600	235828550	9560	9560	9560	9560	0
664	20241212	102500	235828550	9560	9560	9560	9560	0
665	20241212	102400	235828550	9560	9560	9560	9560	0
666	20241212	102300	235828550	9560	9560	9560	9560	0
667	20241212	102200	235828550	9560	9560	9560	9560	0
668	20241212	102100	235828550	9560	9560	9560	9560	0
669	20241212	102000	235828550	9560	9560	9560	9560	0
670	20241212	101900	235828550	9560	9560	9560	9560	1
671	20241212	101800	235818990	9570	9570	9570	9570	0
672	20241212	101700	235818990	9570	9570	9570	9570	0
673	20241212	101600	235818990	9570	9550	9570	9550	2
674	20241212	101500	235799870	9550	9550	9550	9550	5
675	20241212	101400	235752120	9530	9530	9530	9530	0
676	20241212	101300	235752120	9530	9530	9530	9530	1
677	20241212	101200	235742590	9570	9570	9570	9570	0
678	20241212	101100	235742590	9570	9570	9570	9570	0
679	20241212	101000	235742590	9570	9530	9570	9530	3
680	20241212	100900	235713960	9550	9550	9550	9550	99
681	20241212	100800	234768510	9550	9550	9550	9550	0
682	20241212	100700	234768510	9550	9550	9550	9550	1
683	20241212	100600	234758960	9550	9550	9550	9550	0
684	20241212	100500	234758960	9550	9550	9550	9550	1
685	20241212	100400	234749410	9530	9530	9530	9530	1
686	20241212	100300	234739880	9530	9530	9530	9530	193
687	20241212	100200	232900590	9530	9530	9530	9530	7
688	20241212	100100	232833880	9540	9540	9540	9540	0
689	20241212	100000	232833880	9540	9540	9540	9540	0
690	20241212	095900	232833880	9540	9540	9540	9540	0
691	20241212	095800	232833880	9540	9540	9540	9540	19
692	20241212	095700	232652620	9490	9490	9490	9490	1
693	20241212	095600	232643130	9490	9500	9500	9490	94
694	20241212	095500	231750570	9550	9550	9550	9550	0
695	20241212	095400	231750570	9550	9550	9550	9550	0
696	20241212	095300	231750570	9550	9550	9550	9550	0
697	20241212	095200	231750570	9550	9550	9550	9550	0
698	20241212	095100	231750570	9550	9550	9550	9550	0
699	20241212	095000	231750570	9550	9520	9550	9480	501
700	20241212	094900	226989720	9570	9570	9570	9570	0
701	20241212	094800	226989720	9570	9570	9570	9570	1
702	20241212	094700	226980150	9520	9520	9520	9520	0
703	20241212	094600	226980150	9520	9540	9540	9520	925
704	20241212	094500	218164070	9610	9610	9610	9610	0
705	20241212	094400	218164070	9610	9610	9610	9610	2
706	20241212	094300	218144850	9610	9610	9610	9610	0
707	20241212	094200	218144850	9610	9610	9610	9610	1
708	20241212	094100	218135240	9610	9610	9610	9610	0
709	20241212	094000	218135240	9610	9570	9610	9540	410
710	20241212	093900	214221070	9550	9550	9550	9550	357
711	20241212	093800	210811720	9550	9550	9550	9550	2
712	20241212	093700	210792620	9540	9580	9580	9540	1395
713	20241212	093600	197455600	9630	9590	9630	9580	3
714	20241212	093500	197426800	9580	9580	9650	9580	41
715	20241212	093400	197033880	9580	9580	9580	9580	0
716	20241212	093300	197033880	9580	9580	9580	9580	0
717	20241212	093200	197033880	9580	9600	9600	9580	300
718	20241212	093100	194157840	9650	9650	9650	9650	0
719	20241212	093000	194157840	9650	9650	9650	9650	1
720	20241212	092900	194148190	9650	9650	9650	9650	3
721	20241212	092800	194119240	9650	9650	9650	9650	52
722	20241212	092700	193617440	9650	9650	9650	9650	0
723	20241212	092600	193617440	9650	9650	9650	9650	2
724	20241212	092500	193598140	9650	9650	9650	9600	7
725	20241212	092400	193530740	9660	9660	9660	9660	0
726	20241212	092300	193530740	9660	9660	9660	9660	3
727	20241212	092200	193501760	9600	9620	9620	9600	595
728	20241212	092100	187783520	9660	9660	9660	9660	2
729	20241212	092000	187764200	9660	9660	9660	9660	2
730	20241212	091900	187744880	9630	9660	9660	9630	173
731	20241212	091800	186078680	9660	9660	9660	9640	189
732	20241212	091700	184255680	9650	9690	9690	9650	203
733	20241212	091600	182296610	9690	9690	9690	9690	0
734	20241212	091500	182296610	9690	9690	9690	9690	6
735	20241212	091400	182238470	9690	9690	9690	9690	2
736	20241212	091300	182219090	9690	9690	9690	9690	0
737	20241212	091200	182219090	9690	9650	9690	9650	27
738	20241212	091100	181957500	9690	9650	9690	9650	45
739	20241212	091000	181522830	9600	9560	9600	9560	5258
740	20241212	090900	131252190	9540	9580	9580	9540	363
741	20241212	090800	127781640	9580	9650	9650	9580	2236
742	20241212	090700	106300170	9650	9650	9650	9650	14
743	20241212	090600	106165070	9670	9670	9670	9670	2
744	20241212	090500	106145730	9690	9690	9690	9690	31
745	20241212	090400	105845340	9690	9680	9690	9680	305
746	20241212	090300	102890840	9570	9640	9730	9570	7982
747	20241212	090200	26326950	9640	9600	9640	9600	1612
748	20241212	090100	10829880	9530	9570	9610	9530	500
749	20241212	090000	6045200	9520	9520	9520	9520	635