KissMeData/330860/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212100	452770150	9690	9690	9690	9690	1394
3	20241210	212000	452770150	9690	9690	9690	9690	0
4	20241210	211900	452770150	9690	9690	9690	9690	0
5	20241210	211800	452770150	9690	9690	9690	9690	0
6	20241210	211700	452770150	9690	9690	9690	9690	0
7	20241210	211600	452770150	9690	9690	9690	9690	0
8	20241210	211500	452770150	9690	9690	9690	9690	0
9	20241210	211400	452770150	9690	9690	9690	9690	0
10	20241210	211300	452770150	9690	9690	9690	9690	0
11	20241210	211200	452770150	9690	9690	9690	9690	0
12	20241210	211100	452770150	9690	9690	9690	9690	0
13	20241210	211000	452770150	9690	9690	9690	9690	0
14	20241210	210900	452770150	9690	9690	9690	9690	0
15	20241210	210800	452770150	9690	9690	9690	9690	0
16	20241210	210700	452770150	9690	9690	9690	9690	0
17	20241210	210600	452770150	9690	9690	9690	9690	0
18	20241210	210500	452770150	9690	9690	9690	9690	0
19	20241210	210400	452770150	9690	9690	9690	9690	0
20	20241210	210300	452770150	9690	9690	9690	9690	0
21	20241210	210200	452770150	9690	9690	9690	9690	0
22	20241210	210100	452770150	9690	9690	9690	9690	0
23	20241210	210000	452770150	9690	9690	9690	9690	0
24	20241210	205900	452770150	9690	9690	9690	9690	0
25	20241210	205800	452770150	9690	9690	9690	9690	0
26	20241210	205700	452770150	9690	9690	9690	9690	0
27	20241210	205600	452770150	9690	9690	9690	9690	0
28	20241210	205500	452770150	9690	9690	9690	9690	0
29	20241210	205400	452770150	9690	9690	9690	9690	0
30	20241210	205300	452770150	9690	9690	9690	9690	0
31	20241210	205200	452770150	9690	9690	9690	9690	0
32	20241210	205100	452770150	9690	9690	9690	9690	1394
33	20241210	205000	452770150	9690	9690	9690	9690	0
34	20241210	204900	452770150	9690	9690	9690	9690	0
35	20241210	204800	452770150	9690	9690	9690	9690	0
36	20241210	204700	452770150	9690	9690	9690	9690	0
37	20241210	204600	452770150	9690	9690	9690	9690	0
38	20241210	204500	452770150	9690	9690	9690	9690	0
39	20241210	204400	452770150	9690	9690	9690	9690	0
40	20241210	204300	452770150	9690	9690	9690	9690	0
41	20241210	204200	452770150	9690	9690	9690	9690	0
42	20241210	204100	452770150	9690	9690	9690	9690	0
43	20241210	204000	452770150	9690	9690	9690	9690	0
44	20241210	203900	452770150	9690	9690	9690	9690	0
45	20241210	203800	452770150	9690	9690	9690	9690	0
46	20241210	203700	452770150	9690	9690	9690	9690	0
47	20241210	203600	452770150	9690	9690	9690	9690	0
48	20241210	203500	452770150	9690	9690	9690	9690	0
49	20241210	203400	452770150	9690	9690	9690	9690	0
50	20241210	203300	452770150	9690	9690	9690	9690	0
51	20241210	203200	452770150	9690	9690	9690	9690	0
52	20241210	203100	452770150	9690	9690	9690	9690	0
53	20241210	203000	452770150	9690	9690	9690	9690	0
54	20241210	202900	452770150	9690	9690	9690	9690	0
55	20241210	202800	452770150	9690	9690	9690	9690	0
56	20241210	202700	452770150	9690	9690	9690	9690	0
57	20241210	202600	452770150	9690	9690	9690	9690	0
58	20241210	202500	452770150	9690	9690	9690	9690	0
59	20241210	202400	452770150	9690	9690	9690	9690	0
60	20241210	202300	452770150	9690	9690	9690	9690	0
61	20241210	202200	452770150	9690	9690	9690	9690	0
62	20241210	202100	452770150	9690	9690	9690	9690	1394
63	20241210	202000	452770150	9690	9690	9690	9690	0
64	20241210	201900	452770150	9690	9690	9690	9690	0
65	20241210	201800	452770150	9690	9690	9690	9690	0
66	20241210	201700	452770150	9690	9690	9690	9690	0
67	20241210	201600	452770150	9690	9690	9690	9690	0
68	20241210	201500	452770150	9690	9690	9690	9690	0
69	20241210	201400	452770150	9690	9690	9690	9690	0
70	20241210	201300	452770150	9690	9690	9690	9690	0
71	20241210	201200	452770150	9690	9690	9690	9690	0
72	20241210	201100	452770150	9690	9690	9690	9690	0
73	20241210	201000	452770150	9690	9690	9690	9690	0
74	20241210	200900	452770150	9690	9690	9690	9690	0
75	20241210	200800	452770150	9690	9690	9690	9690	0
76	20241210	200700	452770150	9690	9690	9690	9690	0
77	20241210	200600	452770150	9690	9690	9690	9690	0
78	20241210	200500	452770150	9690	9690	9690	9690	0
79	20241210	200400	452770150	9690	9690	9690	9690	0
80	20241210	200300	452770150	9690	9690	9690	9690	0
81	20241210	200200	452770150	9690	9690	9690	9690	0
82	20241210	200100	452770150	9690	9690	9690	9690	0
83	20241210	200000	452770150	9690	9690	9690	9690	0
84	20241210	195900	452770150	9690	9690	9690	9690	0
85	20241210	195800	452770150	9690	9690	9690	9690	0
86	20241210	195700	452770150	9690	9690	9690	9690	0
87	20241210	195600	452770150	9690	9690	9690	9690	0
88	20241210	195500	452770150	9690	9690	9690	9690	0
89	20241210	195400	452770150	9690	9690	9690	9690	0
90	20241210	195300	452770150	9690	9690	9690	9690	0
91	20241210	195200	452770150	9690	9690	9690	9690	0
92	20241210	195100	452770150	9690	9690	9690	9690	1394
93	20241210	195000	452770150	9690	9690	9690	9690	0
94	20241210	194900	452770150	9690	9690	9690	9690	0
95	20241210	194800	452770150	9690	9690	9690	9690	0
96	20241210	194700	452770150	9690	9690	9690	9690	0
97	20241210	194600	452770150	9690	9690	9690	9690	0
98	20241210	194500	452770150	9690	9690	9690	9690	0
99	20241210	194400	452770150	9690	9690	9690	9690	0
100	20241210	194300	452770150	9690	9690	9690	9690	0
101	20241210	194200	452770150	9690	9690	9690	9690	0
102	20241210	194100	452770150	9690	9690	9690	9690	0
103	20241210	194000	452770150	9690	9690	9690	9690	0
104	20241210	193900	452770150	9690	9690	9690	9690	0
105	20241210	193800	452770150	9690	9690	9690	9690	0
106	20241210	193700	452770150	9690	9690	9690	9690	0
107	20241210	193600	452770150	9690	9690	9690	9690	0
108	20241210	193500	452770150	9690	9690	9690	9690	0
109	20241210	193400	452770150	9690	9690	9690	9690	0
110	20241210	193300	452770150	9690	9690	9690	9690	0
111	20241210	193200	452770150	9690	9690	9690	9690	0
112	20241210	193100	452770150	9690	9690	9690	9690	0
113	20241210	193000	452770150	9690	9690	9690	9690	0
114	20241210	192900	452770150	9690	9690	9690	9690	0
115	20241210	192800	452770150	9690	9690	9690	9690	0
116	20241210	192700	452770150	9690	9690	9690	9690	0
117	20241210	192600	452770150	9690	9690	9690	9690	0
118	20241210	192500	452770150	9690	9690	9690	9690	0
119	20241210	192400	452770150	9690	9690	9690	9690	0
120	20241210	192300	452770150	9690	9690	9690	9690	0
121	20241210	192200	452770150	9690	9690	9690	9690	0
122	20241210	192100	452770150	9690	9690	9690	9690	1394
123	20241210	192000	452770150	9690	9690	9690	9690	0
124	20241210	191900	452770150	9690	9690	9690	9690	0
125	20241210	191800	452770150	9690	9690	9690	9690	0
126	20241210	191700	452770150	9690	9690	9690	9690	0
127	20241210	191600	452770150	9690	9690	9690	9690	0
128	20241210	191500	452770150	9690	9690	9690	9690	0
129	20241210	191400	452770150	9690	9690	9690	9690	0
130	20241210	191300	452770150	9690	9690	9690	9690	0
131	20241210	191200	452770150	9690	9690	9690	9690	0
132	20241210	191100	452770150	9690	9690	9690	9690	0
133	20241210	191000	452770150	9690	9690	9690	9690	0
134	20241210	190900	452770150	9690	9690	9690	9690	0
135	20241210	190800	452770150	9690	9690	9690	9690	0
136	20241210	190700	452770150	9690	9690	9690	9690	0
137	20241210	190600	452770150	9690	9690	9690	9690	0
138	20241210	190500	452770150	9690	9690	9690	9690	0
139	20241210	190400	452770150	9690	9690	9690	9690	0
140	20241210	190300	452770150	9690	9690	9690	9690	0
141	20241210	190200	452770150	9690	9690	9690	9690	0
142	20241210	190100	452770150	9690	9690	9690	9690	0
143	20241210	190000	452770150	9690	9690	9690	9690	0
144	20241210	185900	452770150	9690	9690	9690	9690	0
145	20241210	185800	452770150	9690	9690	9690	9690	0
146	20241210	185700	452770150	9690	9690	9690	9690	0
147	20241210	185600	452770150	9690	9690	9690	9690	0
148	20241210	185500	452770150	9690	9690	9690	9690	0
149	20241210	185400	452770150	9690	9690	9690	9690	0
150	20241210	185300	452770150	9690	9690	9690	9690	0
151	20241210	185200	452770150	9690	9690	9690	9690	0
152	20241210	185100	452770150	9690	9690	9690	9690	1394
153	20241210	185000	452770150	9690	9690	9690	9690	0
154	20241210	184900	452770150	9690	9690	9690	9690	0
155	20241210	184800	452770150	9690	9690	9690	9690	0
156	20241210	184700	452770150	9690	9690	9690	9690	0
157	20241210	184600	452770150	9690	9690	9690	9690	0
158	20241210	184500	452770150	9690	9690	9690	9690	0
159	20241210	184400	452770150	9690	9690	9690	9690	0
160	20241210	184300	452770150	9690	9690	9690	9690	0
161	20241210	184200	452770150	9690	9690	9690	9690	0
162	20241210	184100	452770150	9690	9690	9690	9690	0
163	20241210	184000	452770150	9690	9690	9690	9690	0
164	20241210	183900	452770150	9690	9690	9690	9690	0
165	20241210	183800	452770150	9690	9690	9690	9690	0
166	20241210	183700	452770150	9690	9690	9690	9690	0
167	20241210	183600	452770150	9690	9690	9690	9690	0
168	20241210	183500	452770150	9690	9690	9690	9690	0
169	20241210	183400	452770150	9690	9690	9690	9690	0
170	20241210	183300	452770150	9690	9690	9690	9690	0
171	20241210	183200	452770150	9690	9690	9690	9690	0
172	20241210	183100	452770150	9690	9690	9690	9690	0
173	20241210	183000	452770150	9690	9690	9690	9690	0
174	20241210	182900	452770150	9690	9690	9690	9690	0
175	20241210	182800	452770150	9690	9690	9690	9690	0
176	20241210	182700	452770150	9690	9690	9690	9690	0
177	20241210	182600	452770150	9690	9690	9690	9690	0
178	20241210	182500	452770150	9690	9690	9690	9690	0
179	20241210	182400	452770150	9690	9690	9690	9690	0
180	20241210	182300	452770150	9690	9690	9690	9690	0
181	20241210	182200	452770150	9690	9690	9690	9690	0
182	20241210	182100	452770150	9690	9690	9690	9690	1394
183	20241210	182000	452770150	9690	9690	9690	9690	0
184	20241210	181900	452770150	9690	9690	9690	9690	0
185	20241210	181800	452770150	9690	9690	9690	9690	0
186	20241210	181700	452770150	9690	9690	9690	9690	0
187	20241210	181600	452770150	9690	9690	9690	9690	0
188	20241210	181500	452770150	9690	9690	9690	9690	0
189	20241210	181400	452770150	9690	9690	9690	9690	0
190	20241210	181300	452770150	9690	9690	9690	9690	0
191	20241210	181200	452770150	9690	9690	9690	9690	0
192	20241210	181100	452770150	9690	9690	9690	9690	0
193	20241210	181000	452770150	9690	9690	9690	9690	0
194	20241210	180900	452770150	9690	9690	9690	9690	0
195	20241210	180800	452770150	9690	9690	9690	9690	0
196	20241210	180700	452770150	9690	9690	9690	9690	0
197	20241210	180600	452770150	9690	9690	9690	9690	0
198	20241210	180500	452770150	9690	9690	9690	9690	0
199	20241210	180400	452770150	9690	9690	9690	9690	0
200	20241210	180300	452770150	9690	9690	9690	9690	0
201	20241210	180200	452770150	9690	9690	9690	9690	0
202	20241210	180100	452770150	9690	9690	9690	9690	0
203	20241210	180000	452770150	9690	9690	9690	9690	0
204	20241210	175900	452770150	9690	9690	9690	9690	0
205	20241210	175800	452770150	9690	9690	9690	9690	0
206	20241210	175700	452770150	9690	9690	9690	9690	0
207	20241210	175600	452770150	9690	9690	9690	9690	0
208	20241210	175500	452770150	9690	9690	9690	9690	0
209	20241210	175400	452770150	9690	9690	9690	9690	0
210	20241210	175300	452770150	9690	9690	9690	9690	0
211	20241210	175200	452770150	9690	9690	9690	9690	0
212	20241210	175100	452770150	9690	9690	9690	9690	1394
213	20241210	175000	452770150	9690	9690	9690	9690	0
214	20241210	174900	452770150	9690	9690	9690	9690	0
215	20241210	174800	452770150	9690	9690	9690	9690	0
216	20241210	174700	452770150	9690	9690	9690	9690	0
217	20241210	174600	452770150	9690	9690	9690	9690	0
218	20241210	174500	452770150	9690	9690	9690	9690	0
219	20241210	174400	452770150	9690	9690	9690	9690	0
220	20241210	174300	452770150	9690	9690	9690	9690	0
221	20241210	174200	452770150	9690	9690	9690	9690	0
222	20241210	174100	452770150	9690	9690	9690	9690	0
223	20241210	174000	452770150	9690	9690	9690	9690	0
224	20241210	173900	452770150	9690	9690	9690	9690	0
225	20241210	173800	452770150	9690	9690	9690	9690	0
226	20241210	173700	452770150	9690	9690	9690	9690	0
227	20241210	173600	452770150	9690	9690	9690	9690	0
228	20241210	173500	452770150	9690	9690	9690	9690	0
229	20241210	173400	452770150	9690	9690	9690	9690	0
230	20241210	173300	452770150	9690	9690	9690	9690	0
231	20241210	173200	452770150	9690	9690	9690	9690	0
232	20241210	173100	452770150	9690	9690	9690	9690	0
233	20241210	173000	452770150	9690	9690	9690	9690	0
234	20241210	172900	452770150	9690	9690	9690	9690	0
235	20241210	172800	452770150	9690	9690	9690	9690	0
236	20241210	172700	452770150	9690	9690	9690	9690	0
237	20241210	172600	452770150	9690	9690	9690	9690	0
238	20241210	172500	452770150	9690	9690	9690	9690	0
239	20241210	172400	452770150	9690	9690	9690	9690	0
240	20241210	172300	452770150	9690	9690	9690	9690	0
241	20241210	172200	452770150	9690	9690	9690	9690	0
242	20241210	172100	452770150	9690	9690	9690	9690	1394
243	20241210	172000	452770150	9690	9690	9690	9690	0
244	20241210	171900	452770150	9690	9690	9690	9690	0
245	20241210	171800	452770150	9690	9690	9690	9690	0
246	20241210	171700	452770150	9690	9690	9690	9690	0
247	20241210	171600	452770150	9690	9690	9690	9690	0
248	20241210	171500	452770150	9690	9690	9690	9690	0
249	20241210	171400	452770150	9690	9690	9690	9690	0
250	20241210	171300	452770150	9690	9690	9690	9690	0
251	20241210	171200	452770150	9690	9690	9690	9690	0
252	20241210	171100	452770150	9690	9690	9690	9690	0
253	20241210	171000	452770150	9690	9690	9690	9690	0
254	20241210	170900	452770150	9690	9690	9690	9690	0
255	20241210	170800	452770150	9690	9690	9690	9690	0
256	20241210	170700	452770150	9690	9690	9690	9690	0
257	20241210	170600	452770150	9690	9690	9690	9690	0
258	20241210	170500	452770150	9690	9690	9690	9690	0
259	20241210	170400	452770150	9690	9690	9690	9690	0
260	20241210	170300	452770150	9690	9690	9690	9690	0
261	20241210	170200	452770150	9690	9690	9690	9690	0
262	20241210	170100	452770150	9690	9690	9690	9690	0
263	20241210	170000	452770150	9690	9690	9690	9690	0
264	20241210	165900	452770150	9690	9690	9690	9690	0
265	20241210	165800	452770150	9690	9690	9690	9690	0
266	20241210	165700	452770150	9690	9690	9690	9690	0
267	20241210	165600	452770150	9690	9690	9690	9690	0
268	20241210	165500	452770150	9690	9690	9690	9690	0
269	20241210	165400	452770150	9690	9690	9690	9690	0
270	20241210	165300	452770150	9690	9690	9690	9690	0
271	20241210	165200	452770150	9690	9690	9690	9690	0
272	20241210	165100	452770150	9690	9690	9690	9690	1394
273	20241210	165000	452770150	9690	9690	9690	9690	0
274	20241210	164900	452770150	9690	9690	9690	9690	0
275	20241210	164800	452770150	9690	9690	9690	9690	0
276	20241210	164700	452770150	9690	9690	9690	9690	0
277	20241210	164600	452770150	9690	9690	9690	9690	0
278	20241210	164500	452770150	9690	9690	9690	9690	0
279	20241210	164400	452770150	9690	9690	9690	9690	0
280	20241210	164300	452770150	9690	9690	9690	9690	0
281	20241210	164200	452770150	9690	9690	9690	9690	0
282	20241210	164100	452770150	9690	9690	9690	9690	0
283	20241210	164000	452770150	9690	9690	9690	9690	0
284	20241210	163900	452770150	9690	9690	9690	9690	0
285	20241210	163800	452770150	9690	9690	9690	9690	0
286	20241210	163700	452770150	9690	9690	9690	9690	0
287	20241210	163600	452770150	9690	9690	9690	9690	0
288	20241210	163500	452770150	9690	9690	9690	9690	0
289	20241210	163400	452770150	9690	9690	9690	9690	0
290	20241210	163300	452770150	9690	9690	9690	9690	0
291	20241210	163200	452770150	9690	9690	9690	9690	0
292	20241210	163100	452770150	9690	9690	9690	9690	0
293	20241210	163000	452770150	9690	9690	9690	9690	0
294	20241210	162900	452770150	9690	9690	9690	9690	0
295	20241210	162800	452770150	9690	9690	9690	9690	0
296	20241210	162700	452770150	9690	9690	9690	9690	0
297	20241210	162600	452770150	9690	9690	9690	9690	0
298	20241210	162500	452770150	9690	9690	9690	9690	0
299	20241210	162400	452770150	9690	9690	9690	9690	0
300	20241210	162300	452770150	9690	9690	9690	9690	0
301	20241210	162200	452770150	9690	9690	9690	9690	0
302	20241210	162100	452770150	9690	9690	9690	9690	1394
303	20241210	162000	452770150	9690	9690	9690	9690	0
304	20241210	161900	452770150	9690	9690	9690	9690	0
305	20241210	161800	452770150	9690	9690	9690	9690	0
306	20241210	161700	452770150	9690	9690	9690	9690	0
307	20241210	161600	452770150	9690	9690	9690	9690	0
308	20241210	161500	452770150	9690	9690	9690	9690	0
309	20241210	161400	452770150	9690	9690	9690	9690	0
310	20241210	161300	452770150	9690	9690	9690	9690	0
311	20241210	161200	452770150	9690	9690	9690	9690	0
312	20241210	161100	452770150	9690	9690	9690	9690	0
313	20241210	161000	452770150	9690	9690	9690	9690	0
314	20241210	160900	452770150	9690	9690	9690	9690	0
315	20241210	160800	452770150	9690	9690	9690	9690	0
316	20241210	160700	452770150	9690	9690	9690	9690	0
317	20241210	160600	452770150	9690	9690	9690	9690	0
318	20241210	160500	452770150	9690	9690	9690	9690	0
319	20241210	160400	452770150	9690	9690	9690	9690	0
320	20241210	160300	452770150	9690	9690	9690	9690	0
321	20241210	160200	452770150	9690	9690	9690	9690	0
322	20241210	160100	452770150	9690	9690	9690	9690	0
323	20241210	160000	452770150	9690	9690	9690	9690	0
324	20241210	155900	452770150	9690	9690	9690	9690	0
325	20241210	155800	452770150	9690	9690	9690	9690	0
326	20241210	155700	452770150	9690	9690	9690	9690	0
327	20241210	155600	452770150	9690	9690	9690	9690	0
328	20241210	155500	452770150	9690	9690	9690	9690	0
329	20241210	155400	452770150	9690	9690	9690	9690	0
330	20241210	155300	452770150	9690	9690	9690	9690	0
331	20241210	155200	452770150	9690	9690	9690	9690	0
332	20241210	155100	452770150	9690	9690	9690	9690	1394
333	20241210	155000	452770150	9690	9690	9690	9690	0
334	20241210	154900	452770150	9690	9690	9690	9690	0
335	20241210	154800	452770150	9690	9690	9690	9690	0
336	20241210	154700	452770150	9690	9690	9690	9690	0
337	20241210	154600	452770150	9690	9690	9690	9690	0
338	20241210	154500	452770150	9690	9690	9690	9690	0
339	20241210	154400	452770150	9690	9690	9690	9690	0
340	20241210	154300	452770150	9690	9690	9690	9690	0
341	20241210	154200	452770150	9690	9690	9690	9690	0
342	20241210	154100	452770150	9690	9690	9690	9690	0
343	20241210	154000	452770150	9690	9690	9690	9690	0
344	20241210	153900	452770150	9690	9690	9690	9690	0
345	20241210	153800	452770150	9690	9690	9690	9690	0
346	20241210	153700	452770150	9690	9690	9690	9690	0
347	20241210	153600	452770150	9690	9690	9690	9690	0
348	20241210	153500	452770150	9690	9690	9690	9690	0
349	20241210	153400	452770150	9690	9690	9690	9690	0
350	20241210	153300	452770150	9690	9690	9690	9690	0
351	20241210	153200	452770150	9690	9690	9690	9690	1394
352	20241210	153100	439262290	9520	9520	9520	9520	0
353	20241210	153000	439262290	9520	9520	9520	9520	0
354	20241210	152900	439262290	9520	9520	9520	9520	0
355	20241210	152800	439262290	9520	9520	9520	9520	0
356	20241210	152700	439262290	9520	9520	9520	9520	0
357	20241210	152600	439262290	9520	9520	9520	9520	0
358	20241210	152500	439262290	9520	9520	9520	9520	0
359	20241210	152400	439262290	9520	9520	9520	9520	0
360	20241210	152300	439262290	9520	9520	9520	9520	0
361	20241210	152200	439262290	9520	9520	9520	9520	0
362	20241210	152100	439262290	9520	9520	9520	9520	0
363	20241210	152000	439262290	9520	9520	9520	9520	0
364	20241210	151900	439262290	9520	9530	9530	9520	416
365	20241210	151800	435299810	9540	9580	9580	9540	230
366	20241210	151700	433103020	9560	9610	9610	9560	345
367	20241210	151600	429801030	9640	9650	9650	9620	230
368	20241210	151500	427586110	9650	9640	9650	9640	200
369	20241210	151400	425657110	9620	9610	9620	9610	148
370	20241210	151300	424233370	9620	9600	9620	9590	629
371	20241210	151200	418192470	9600	9600	9600	9600	688
372	20241210	151100	411587670	9600	9590	9600	9590	224
373	20241210	151000	409439210	9580	9570	9580	9550	301
374	20241210	150900	406557130	9570	9570	9570	9570	10
375	20241210	150800	406461430	9570	9570	9570	9570	30
376	20241210	150700	406174330	9580	9590	9600	9580	159
377	20241210	150600	404650260	9590	9580	9590	9580	66
378	20241210	150500	404017480	9580	9580	9580	9580	67
379	20241210	150400	403375620	9580	9580	9580	9580	151
380	20241210	150300	401929040	9560	9560	9560	9560	5
381	20241210	150200	401881240	9560	9560	9600	9560	34
382	20241210	150100	401556160	9590	9550	9590	9550	482
383	20241210	150000	396950980	9550	9560	9560	9550	309
384	20241210	145900	394000020	9590	9590	9590	9590	3
385	20241210	145800	393971250	9600	9600	9600	9590	237
386	20241210	145700	391696320	9590	9590	9590	9590	27
387	20241210	145600	391437390	9590	9580	9590	9580	79
388	20241210	145500	390680100	9570	9560	9570	9560	84
389	20241210	145400	389876590	9560	9550	9560	9550	54
390	20241210	145300	389360880	9550	9550	9550	9550	43
391	20241210	145200	388950230	9550	9550	9550	9550	25
392	20241210	145100	388711480	9550	9550	9550	9550	0
393	20241210	145000	388711480	9550	9550	9550	9550	0
394	20241210	144900	388711480	9550	9550	9550	9550	0
395	20241210	144800	388711480	9550	9550	9550	9550	0
396	20241210	144700	388711480	9550	9550	9550	9550	0
397	20241210	144600	388711480	9550	9550	9550	9550	0
398	20241210	144500	388711480	9550	9550	9550	9550	2
399	20241210	144400	388692380	9530	9530	9530	9530	0
400	20241210	144300	388692380	9530	9530	9530	9530	0
401	20241210	144200	388692380	9530	9530	9530	9530	0
402	20241210	144100	388692380	9530	9530	9530	9530	0
403	20241210	144000	388692380	9530	9530	9530	9530	0
404	20241210	143900	388692380	9530	9530	9530	9530	10
405	20241210	143800	388597080	9530	9530	9530	9530	10
406	20241210	143700	388501780	9550	9550	9550	9550	0
407	20241210	143600	388501780	9550	9550	9550	9550	0
408	20241210	143500	388501780	9550	9550	9550	9550	10
409	20241210	143400	388406280	9550	9550	9550	9550	0
410	20241210	143300	388406280	9550	9550	9550	9550	1
411	20241210	143200	388396730	9530	9530	9530	9530	0
412	20241210	143100	388396730	9530	9530	9530	9530	50
413	20241210	143000	387920230	9530	9560	9560	9530	278
414	20241210	142900	385265300	9560	9560	9560	9560	51
415	20241210	142800	384777740	9560	9600	9600	9560	243
416	20241210	142700	382446300	9590	9560	9590	9560	265
417	20241210	142600	379905280	9530	9530	9530	9530	16
418	20241210	142500	379752800	9530	9570	9570	9530	123
419	20241210	142400	378579460	9570	9570	9580	9570	69
420	20241210	142300	377919110	9570	9570	9570	9570	0
421	20241210	142200	377919110	9570	9570	9570	9570	9
422	20241210	142100	377832980	9570	9570	9570	9570	0
423	20241210	142000	377832980	9570	9570	9570	9570	0
424	20241210	141900	377832980	9570	9570	9570	9570	2
425	20241210	141800	377813840	9550	9550	9550	9550	3
426	20241210	141700	377785190	9530	9540	9540	9530	516
427	20241210	141600	372866380	9540	9540	9540	9540	300
428	20241210	141500	370004380	9550	9570	9570	9550	72
429	20241210	141400	369316760	9580	9590	9590	9580	156
430	20241210	141300	367821130	9590	9590	9590	9590	0
431	20241210	141200	367821130	9590	9600	9600	9590	159
432	20241210	141100	366295320	9600	9590	9600	9590	143
433	20241210	141000	364922950	9580	9580	9590	9580	146
434	20241210	140900	363523270	9570	9570	9570	9570	100
435	20241210	140800	362566270	9570	9570	9570	9570	0
436	20241210	140700	362566270	9570	9570	9570	9570	0
437	20241210	140600	362566270	9570	9570	9570	9570	0
438	20241210	140500	362566270	9570	9570	9570	9560	137
439	20241210	140400	361255230	9570	9570	9570	9570	201
440	20241210	140300	359331660	9570	9570	9570	9570	218
441	20241210	140200	357245400	9570	9570	9570	9570	16
442	20241210	140100	357092280	9550	9550	9550	9550	1
443	20241210	140000	357082730	9550	9550	9550	9550	0
444	20241210	135900	357082730	9550	9550	9550	9550	0
445	20241210	135800	357082730	9550	9550	9550	9550	1
446	20241210	135700	357073180	9550	9570	9570	9550	19
447	20241210	135600	356891510	9570	9570	9570	9570	1
448	20241210	135500	356881940	9560	9560	9560	9560	362
449	20241210	135400	353421220	9560	9560	9560	9560	0
450	20241210	135300	353421220	9560	9560	9560	9560	2
451	20241210	135200	353402100	9560	9560	9560	9560	100
452	20241210	135100	352446100	9560	9560	9560	9560	13
453	20241210	135000	352321820	9560	9560	9560	9560	60
454	20241210	134900	351748220	9560	9560	9560	9560	3
455	20241210	134800	351719540	9550	9550	9550	9550	0
456	20241210	134700	351719540	9550	9550	9550	9550	1
457	20241210	134600	351709990	9560	9560	9560	9560	0
458	20241210	134500	351709990	9560	9560	9560	9560	10
459	20241210	134400	351614390	9560	9560	9560	9560	10
460	20241210	134300	351518790	9550	9550	9550	9550	0
461	20241210	134200	351518790	9550	9550	9550	9550	33
462	20241210	134100	351203640	9560	9560	9560	9560	0
463	20241210	134000	351203640	9560	9560	9560	9560	2
464	20241210	133900	351184520	9560	9560	9560	9560	0
465	20241210	133800	351184520	9560	9560	9560	9560	0
466	20241210	133700	351184520	9560	9560	9560	9560	20
467	20241210	133600	350993320	9560	9560	9560	9560	40
468	20241210	133500	350610920	9560	9550	9560	9550	12
469	20241210	133400	350496270	9550	9550	9550	9550	50
470	20241210	133300	350018770	9550	9550	9550	9550	1
471	20241210	133200	350009220	9550	9550	9550	9550	20
472	20241210	133100	349818220	9540	9540	9540	9540	46
473	20241210	133000	349379380	9540	9540	9540	9540	0
474	20241210	132900	349379380	9540	9540	9540	9540	20
475	20241210	132800	349188580	9510	9540	9540	9510	37
476	20241210	132700	348836380	9530	9530	9530	9530	0
477	20241210	132600	348836380	9530	9530	9530	9530	0
478	20241210	132500	348836380	9530	9520	9530	9520	316
479	20241210	132400	345825900	9520	9530	9530	9520	42
480	20241210	132300	345425980	9540	9550	9550	9540	102
481	20241210	132200	344452390	9560	9560	9560	9560	20
482	20241210	132100	344261190	9560	9550	9560	9550	163
483	20241210	132000	342702980	9540	9530	9540	9530	175
484	20241210	131900	341035210	9500	9500	9500	9500	0
485	20241210	131800	341035210	9500	9500	9500	9500	0
486	20241210	131700	341035210	9500	9500	9500	9500	0
487	20241210	131600	341035210	9500	9500	9500	9500	0
488	20241210	131500	341035210	9500	9500	9500	9500	160
489	20241210	131400	339515210	9480	9500	9500	9410	1445
490	20241210	131300	325866130	9500	9520	9520	9500	432
491	20241210	131200	321757670	9540	9540	9540	9540	0
492	20241210	131100	321757670	9540	9540	9540	9540	0
493	20241210	131000	321757670	9540	9540	9540	9540	0
494	20241210	130900	321757670	9540	9540	9540	9540	2
495	20241210	130800	321738590	9540	9540	9540	9540	304
496	20241210	130700	318838430	9540	9540	9540	9540	200
497	20241210	130600	316930430	9520	9510	9520	9510	15
498	20241210	130500	316787640	9510	9510	9510	9510	7
499	20241210	130400	316721070	9510	9520	9520	9510	18
500	20241210	130300	316549750	9520	9540	9550	9520	701
501	20241210	130200	309872180	9560	9560	9560	9560	200
502	20241210	130100	307960180	9550	9490	9550	9490	4063
503	20241210	130000	269311860	9480	9440	9480	9440	1293
504	20241210	125900	257076410	9450	9450	9450	9450	100
505	20241210	125800	256131410	9440	9440	9440	9440	1
506	20241210	125700	256121970	9440	9450	9450	9440	99
507	20241210	125600	255186430	9450	9440	9450	9440	62
508	20241210	125500	254600990	9440	9430	9440	9430	12
509	20241210	125400	254487730	9420	9420	9420	9420	0
510	20241210	125300	254487730	9420	9410	9420	9410	450
511	20241210	125200	250248750	9400	9400	9400	9400	0
512	20241210	125100	250248750	9400	9400	9400	9400	0
513	20241210	125000	250248750	9400	9400	9400	9400	0
514	20241210	124900	250248750	9400	9400	9400	9400	40
515	20241210	124800	249872750	9400	9400	9400	9400	0
516	20241210	124700	249872750	9400	9400	9400	9400	0
517	20241210	124600	249872750	9400	9400	9400	9400	0
518	20241210	124500	249872750	9400	9400	9400	9400	6
519	20241210	124400	249816350	9400	9390	9400	9390	95
520	20241210	124300	248924210	9400	9400	9400	9400	1
521	20241210	124200	248914810	9400	9400	9400	9400	0
522	20241210	124100	248914810	9400	9400	9400	9400	0
523	20241210	124000	248914810	9400	9400	9400	9400	0
524	20241210	123900	248914810	9400	9400	9400	9400	110
525	20241210	123800	247880810	9400	9400	9400	9400	1
526	20241210	123700	247871410	9410	9410	9410	9410	2
527	20241210	123600	247852590	9420	9420	9420	9420	0
528	20241210	123500	247852590	9420	9420	9420	9420	0
529	20241210	123400	247852590	9420	9410	9420	9410	11
530	20241210	123300	247749060	9390	9390	9390	9390	0
531	20241210	123200	247749060	9390	9390	9390	9390	5
532	20241210	123100	247702110	9410	9410	9410	9410	0
533	20241210	123000	247702110	9410	9410	9410	9410	0
534	20241210	122900	247702110	9410	9410	9410	9410	0
535	20241210	122800	247702110	9410	9410	9410	9410	0
536	20241210	122700	247702110	9410	9400	9410	9390	59
537	20241210	122600	247147950	9410	9410	9410	9410	0
538	20241210	122500	247147950	9410	9410	9410	9410	1
539	20241210	122400	247138540	9410	9410	9410	9410	0
540	20241210	122300	247138540	9410	9410	9410	9410	0
541	20241210	122200	247138540	9410	9410	9410	9410	6
542	20241210	122100	247082080	9410	9420	9420	9410	5
543	20241210	122000	247035020	9410	9410	9410	9410	4
544	20241210	121900	246997380	9410	9410	9410	9410	8
545	20241210	121800	246922100	9410	9410	9410	9410	0
546	20241210	121700	246922100	9410	9410	9410	9410	0
547	20241210	121600	246922100	9410	9410	9410	9410	1
548	20241210	121500	246912690	9410	9410	9410	9410	0
549	20241210	121400	246912690	9410	9410	9410	9410	0
550	20241210	121300	246912690	9410	9410	9410	9410	0
551	20241210	121200	246912690	9410	9410	9410	9410	0
552	20241210	121100	246912690	9410	9410	9410	9410	0
553	20241210	121000	246912690	9410	9410	9410	9410	0
554	20241210	120900	246912690	9410	9410	9410	9410	0
555	20241210	120800	246912690	9410	9410	9410	9410	0
556	20241210	120700	246912690	9410	9410	9410	9400	33
557	20241210	120600	246602290	9440	9440	9440	9440	11
558	20241210	120500	246498450	9440	9440	9440	9440	0
559	20241210	120400	246498450	9440	9440	9440	9440	0
560	20241210	120300	246498450	9440	9440	9440	9440	0
561	20241210	120200	246498450	9440	9440	9440	9440	0
562	20241210	120100	246498450	9440	9400	9440	9400	1129
563	20241210	120000	235862610	9400	9400	9400	9400	0
564	20241210	115900	235862610	9400	9400	9400	9400	0
565	20241210	115800	235862610	9400	9400	9400	9400	1
566	20241210	115700	235853210	9410	9410	9410	9410	0
567	20241210	115600	235853210	9410	9410	9410	9410	1
568	20241210	115500	235843800	9400	9400	9400	9400	1
569	20241210	115400	235834400	9410	9410	9410	9410	0
570	20241210	115300	235834400	9410	9410	9410	9410	0
571	20241210	115200	235834400	9410	9410	9410	9410	0
572	20241210	115100	235834400	9410	9410	9410	9410	5
573	20241210	115000	235787350	9420	9420	9420	9420	0
574	20241210	114900	235787350	9420	9420	9420	9420	0
575	20241210	114800	235787350	9420	9420	9420	9420	0
576	20241210	114700	235787350	9420	9420	9420	9420	0
577	20241210	114600	235787350	9420	9420	9420	9420	175
578	20241210	114500	234138850	9420	9420	9420	9420	110
579	20241210	114400	233102650	9440	9440	9440	9440	0
580	20241210	114300	233102650	9440	9440	9440	9440	0
581	20241210	114200	233102650	9440	9440	9440	9440	0
582	20241210	114100	233102650	9440	9440	9440	9440	0
583	20241210	114000	233102650	9440	9440	9440	9440	0
584	20241210	113900	233102650	9440	9440	9440	9440	0
585	20241210	113800	233102650	9440	9440	9440	9440	0
586	20241210	113700	233102650	9440	9440	9440	9440	0
587	20241210	113600	233102650	9440	9440	9440	9440	0
588	20241210	113500	233102650	9440	9440	9440	9440	0
589	20241210	113400	233102650	9440	9440	9440	9440	21
590	20241210	113300	232904410	9440	9440	9440	9440	0
591	20241210	113200	232904410	9440	9440	9440	9440	21
592	20241210	113100	232706170	9440	9440	9440	9440	0
593	20241210	113000	232706170	9440	9440	9440	9440	8
594	20241210	112900	232630650	9430	9430	9430	9430	0
595	20241210	112800	232630650	9430	9430	9430	9430	180
596	20241210	112700	230933250	9420	9420	9420	9420	0
597	20241210	112600	230933250	9420	9420	9420	9420	32
598	20241210	112500	230631810	9410	9410	9410	9410	0
599	20241210	112400	230631810	9410	9410	9410	9410	0
600	20241210	112300	230631810	9410	9410	9410	9410	132
601	20241210	112200	229389690	9410	9410	9410	9410	30
602	20241210	112100	229107390	9400	9400	9400	9400	79
603	20241210	112000	228364790	9390	9390	9390	9390	14
604	20241210	111900	228233330	9380	9380	9380	9380	0
605	20241210	111800	228233330	9380	9380	9390	9370	76
606	20241210	111700	227520280	9370	9350	9370	9350	380
607	20241210	111600	223959720	9340	9340	9340	9340	0
608	20241210	111500	223959720	9340	9340	9340	9340	0
609	20241210	111400	223959720	9340	9340	9340	9340	395
610	20241210	111300	220270420	9340	9310	9340	9310	125
611	20241210	111200	219104870	9310	9310	9310	9310	0
612	20241210	111100	219104870	9310	9310	9310	9310	0
613	20241210	111000	219104870	9310	9310	9310	9310	0
614	20241210	110900	219104870	9310	9310	9310	9310	0
615	20241210	110800	219104870	9310	9310	9310	9310	0
616	20241210	110700	219104870	9310	9310	9310	9310	0
617	20241210	110600	219104870	9310	9310	9310	9310	0
618	20241210	110500	219104870	9310	9330	9330	9310	4
619	20241210	110400	219067570	9310	9310	9310	9310	0
620	20241210	110300	219067570	9310	9310	9310	9310	0
621	20241210	110200	219067570	9310	9320	9320	9310	68
622	20241210	110100	218434260	9340	9330	9340	9330	245
623	20241210	110000	216145980	9330	9330	9330	9330	1
624	20241210	105900	216136650	9330	9340	9340	9330	153
625	20241210	105800	214707660	9350	9350	9350	9350	365
626	20241210	105700	211294910	9350	9350	9350	9350	17
627	20241210	105600	211135960	9370	9370	9370	9370	150
628	20241210	105500	209730460	9370	9370	9370	9370	0
629	20241210	105400	209730460	9370	9370	9370	9370	0
630	20241210	105300	209730460	9370	9370	9370	9370	6
631	20241210	105200	209674240	9370	9370	9370	9370	0
632	20241210	105100	209674240	9370	9370	9370	9370	0
633	20241210	105000	209674240	9370	9370	9370	9370	0
634	20241210	104900	209674240	9370	9370	9370	9370	0
635	20241210	104800	209674240	9370	9370	9370	9370	0
636	20241210	104700	209674240	9370	9370	9370	9370	0
637	20241210	104600	209674240	9370	9370	9370	9370	0
638	20241210	104500	209674240	9370	9370	9370	9370	1
639	20241210	104400	209664870	9340	9340	9340	9340	0
640	20241210	104300	209664870	9340	9340	9340	9340	0
641	20241210	104200	209664870	9340	9340	9340	9340	39
642	20241210	104100	209300610	9340	9340	9340	9340	0
643	20241210	104000	209300610	9340	9340	9340	9340	5
644	20241210	103900	209253910	9340	9340	9340	9340	0
645	20241210	103800	209253910	9340	9340	9340	9340	0
646	20241210	103700	209253910	9340	9340	9340	9340	0
647	20241210	103600	209253910	9340	9340	9340	9340	16
648	20241210	103500	209104470	9340	9340	9340	9340	0
649	20241210	103400	209104470	9340	9340	9340	9340	0
650	20241210	103300	209104470	9340	9340	9340	9340	0
651	20241210	103200	209104470	9340	9340	9340	9340	1
652	20241210	103100	209095130	9340	9340	9340	9340	0
653	20241210	103000	209095130	9340	9340	9340	9340	0
654	20241210	102900	209095130	9340	9340	9340	9340	0
655	20241210	102800	209095130	9340	9340	9340	9340	0
656	20241210	102700	209095130	9340	9360	9370	9340	400
657	20241210	102600	205353910	9360	9350	9360	9350	73
658	20241210	102500	204671280	9350	9350	9350	9350	0
659	20241210	102400	204671280	9350	9350	9350	9350	19
660	20241210	102300	204493630	9340	9340	9340	9340	200
661	20241210	102200	202625630	9340	9340	9340	9340	20
662	20241210	102100	202438830	9350	9350	9350	9350	64
663	20241210	102000	201840430	9350	9350	9350	9350	18
664	20241210	101900	201672130	9360	9360	9360	9360	16
665	20241210	101800	201522370	9370	9370	9370	9370	0
666	20241210	101700	201522370	9370	9370	9370	9370	18
667	20241210	101600	201353710	9370	9370	9370	9370	0
668	20241210	101500	201353710	9370	9370	9370	9370	0
669	20241210	101400	201353710	9370	9370	9370	9370	0
670	20241210	101300	201353710	9370	9370	9370	9370	13
671	20241210	101200	201231900	9370	9370	9370	9370	0
672	20241210	101100	201231900	9370	9370	9370	9370	0
673	20241210	101000	201231900	9370	9370	9370	9370	40
674	20241210	100900	200857100	9370	9350	9370	9350	33
675	20241210	100800	200548170	9370	9370	9370	9370	1
676	20241210	100700	200538800	9370	9370	9370	9370	0
677	20241210	100600	200538800	9370	9370	9370	9370	0
678	20241210	100500	200538800	9370	9370	9370	9370	4
679	20241210	100400	200501320	9340	9350	9350	9340	9
680	20241210	100300	200417190	9320	9340	9350	9320	38
681	20241210	100200	200062450	9350	9350	9350	9350	0
682	20241210	100100	200062450	9350	9350	9350	9340	231
683	20241210	100000	197904860	9360	9400	9400	9360	745
684	20241210	095900	190914120	9400	9400	9400	9400	10
685	20241210	095800	190820120	9410	9430	9430	9410	13
686	20241210	095700	190697750	9440	9450	9450	9440	273
687	20241210	095600	188118010	9450	9450	9450	9450	204
688	20241210	095500	186190210	9450	9440	9450	9440	66
689	20241210	095400	185567010	9440	9440	9440	9440	15
690	20241210	095300	185425410	9460	9450	9460	9450	83
691	20241210	095200	184640540	9450	9450	9450	9450	1
692	20241210	095100	184631090	9450	9450	9460	9450	18
693	20241210	095000	184460880	9450	9420	9450	9420	991
694	20241210	094900	175109640	9420	9440	9440	9420	111
695	20241210	094800	174062020	9440	9420	9440	9420	802
696	20241210	094700	166498180	9430	9440	9440	9430	160
697	20241210	094600	164987870	9440	9440	9440	9440	70
698	20241210	094500	164327070	9440	9380	9440	9380	1968
699	20241210	094400	145829360	9380	9380	9380	9380	2
700	20241210	094300	145810600	9370	9370	9370	9370	30
701	20241210	094200	145529500	9350	9350	9350	9350	0
702	20241210	094100	145529500	9350	9380	9380	9350	25
703	20241210	094000	145295600	9390	9390	9390	9390	0
704	20241210	093900	145295600	9390	9370	9390	9370	90
705	20241210	093800	144450700	9340	9340	9340	9340	20
706	20241210	093700	144263900	9330	9330	9390	9330	435
707	20241210	093600	140188130	9350	9340	9350	9320	185
708	20241210	093500	138460980	9330	9330	9330	9330	267
709	20241210	093400	135969870	9320	9320	9320	9320	2
710	20241210	093300	135951230	9320	9320	9320	9320	0
711	20241210	093200	135951230	9320	9310	9320	9310	59
712	20241210	093100	135401500	9310	9310	9310	9310	7
713	20241210	093000	135336330	9330	9290	9330	9290	267
714	20241210	092900	132853220	9290	9300	9300	9290	145
715	20241210	092800	131504750	9290	9290	9290	9290	39
716	20241210	092700	131142440	9300	9300	9300	9300	17
717	20241210	092600	130984340	9300	9300	9300	9300	103
718	20241210	092500	130026440	9320	9300	9320	9300	622
719	20241210	092400	124233020	9290	9310	9310	9290	215
720	20241210	092300	122235470	9310	9260	9320	9260	107
721	20241210	092200	121241310	9260	9250	9290	9250	683
722	20241210	092100	114909400	9240	9270	9270	9240	646
723	20241210	092000	108930310	9250	9260	9270	9250	239
724	20241210	091900	106715300	9250	9270	9270	9230	313
725	20241210	091800	103818170	9260	9260	9260	9260	47
726	20241210	091700	103382950	9230	9230	9240	9230	42
727	20241210	091600	102995180	9230	9200	9270	9200	1972
728	20241210	091500	84774700	9120	9120	9120	9120	0
729	20241210	091400	84774700	9120	9110	9200	9110	3494
730	20241210	091300	52697320	9150	9180	9190	9150	551
731	20241210	091200	47651260	9190	9170	9190	9160	164
732	20241210	091100	46147650	9130	9100	9140	9100	242
733	20241210	091000	43938270	9100	9100	9130	9100	175
734	20241210	090900	42345740	9090	9080	9090	9080	86
735	20241210	090800	41564300	9070	9070	9070	9070	145
736	20241210	090700	40249150	9060	9040	9060	9040	481
737	20241210	090600	35894040	9050	9050	9050	9050	0
738	20241210	090500	35894040	9050	9050	9050	9050	11
739	20241210	090400	35794490	9050	9050	9050	9050	2
740	20241210	090300	35776390	9050	9030	9060	9030	288
741	20241210	090200	33175580	9000	8980	9000	8980	483
742	20241210	090100	28833250	8880	8990	8990	8880	347
743	20241210	090000	25720850	8950	8790	8950	8790	2915