KissMeData/131030/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202000	129907770	5470	5470	5470	5470	56
3	20241213	201900	129907770	5470	5470	5470	5470	0
4	20241213	201800	129907770	5470	5470	5470	5470	0
5	20241213	201700	129907770	5470	5470	5470	5470	0
6	20241213	201600	129907770	5470	5470	5470	5470	0
7	20241213	201500	129907770	5470	5470	5470	5470	0
8	20241213	201400	129907770	5470	5470	5470	5470	0
9	20241213	201300	129907770	5470	5470	5470	5470	0
10	20241213	201200	129907770	5470	5470	5470	5470	0
11	20241213	201100	129907770	5470	5470	5470	5470	0
12	20241213	201000	129907770	5470	5470	5470	5470	0
13	20241213	200900	129907770	5470	5470	5470	5470	0
14	20241213	200800	129907770	5470	5470	5470	5470	0
15	20241213	200700	129907770	5470	5470	5470	5470	0
16	20241213	200600	129907770	5470	5470	5470	5470	0
17	20241213	200500	129907770	5470	5470	5470	5470	0
18	20241213	200400	129907770	5470	5470	5470	5470	0
19	20241213	200300	129907770	5470	5470	5470	5470	0
20	20241213	200200	129907770	5470	5470	5470	5470	0
21	20241213	200100	129907770	5470	5470	5470	5470	0
22	20241213	200000	129907770	5470	5470	5470	5470	0
23	20241213	195900	129907770	5470	5470	5470	5470	0
24	20241213	195800	129907770	5470	5470	5470	5470	0
25	20241213	195700	129907770	5470	5470	5470	5470	0
26	20241213	195600	129907770	5470	5470	5470	5470	0
27	20241213	195500	129907770	5470	5470	5470	5470	0
28	20241213	195400	129907770	5470	5470	5470	5470	0
29	20241213	195300	129907770	5470	5470	5470	5470	0
30	20241213	195200	129907770	5470	5470	5470	5470	0
31	20241213	195100	129907770	5470	5470	5470	5470	0
32	20241213	195000	129907770	5470	5470	5470	5470	56
33	20241213	194900	129907770	5470	5470	5470	5470	0
34	20241213	194800	129907770	5470	5470	5470	5470	0
35	20241213	194700	129907770	5470	5470	5470	5470	0
36	20241213	194600	129907770	5470	5470	5470	5470	0
37	20241213	194500	129907770	5470	5470	5470	5470	0
38	20241213	194400	129907770	5470	5470	5470	5470	0
39	20241213	194300	129907770	5470	5470	5470	5470	0
40	20241213	194200	129907770	5470	5470	5470	5470	0
41	20241213	194100	129907770	5470	5470	5470	5470	0
42	20241213	194000	129907770	5470	5470	5470	5470	0
43	20241213	193900	129907770	5470	5470	5470	5470	0
44	20241213	193800	129907770	5470	5470	5470	5470	0
45	20241213	193700	129907770	5470	5470	5470	5470	0
46	20241213	193600	129907770	5470	5470	5470	5470	0
47	20241213	193500	129907770	5470	5470	5470	5470	0
48	20241213	193400	129907770	5470	5470	5470	5470	0
49	20241213	193300	129907770	5470	5470	5470	5470	0
50	20241213	193200	129907770	5470	5470	5470	5470	0
51	20241213	193100	129907770	5470	5470	5470	5470	0
52	20241213	193000	129907770	5470	5470	5470	5470	0
53	20241213	192900	129907770	5470	5470	5470	5470	0
54	20241213	192800	129907770	5470	5470	5470	5470	0
55	20241213	192700	129907770	5470	5470	5470	5470	0
56	20241213	192600	129907770	5470	5470	5470	5470	0
57	20241213	192500	129907770	5470	5470	5470	5470	0
58	20241213	192400	129907770	5470	5470	5470	5470	0
59	20241213	192300	129907770	5470	5470	5470	5470	0
60	20241213	192200	129907770	5470	5470	5470	5470	0
61	20241213	192100	129907770	5470	5470	5470	5470	0
62	20241213	192000	129907770	5470	5470	5470	5470	56
63	20241213	191900	129907770	5470	5470	5470	5470	0
64	20241213	191800	129907770	5470	5470	5470	5470	0
65	20241213	191700	129907770	5470	5470	5470	5470	0
66	20241213	191600	129907770	5470	5470	5470	5470	0
67	20241213	191500	129907770	5470	5470	5470	5470	0
68	20241213	191400	129907770	5470	5470	5470	5470	0
69	20241213	191300	129907770	5470	5470	5470	5470	0
70	20241213	191200	129907770	5470	5470	5470	5470	0
71	20241213	191100	129907770	5470	5470	5470	5470	0
72	20241213	191000	129907770	5470	5470	5470	5470	0
73	20241213	190900	129907770	5470	5470	5470	5470	0
74	20241213	190800	129907770	5470	5470	5470	5470	0
75	20241213	190700	129907770	5470	5470	5470	5470	0
76	20241213	190600	129907770	5470	5470	5470	5470	0
77	20241213	190500	129907770	5470	5470	5470	5470	0
78	20241213	190400	129907770	5470	5470	5470	5470	0
79	20241213	190300	129907770	5470	5470	5470	5470	0
80	20241213	190200	129907770	5470	5470	5470	5470	0
81	20241213	190100	129907770	5470	5470	5470	5470	0
82	20241213	190000	129907770	5470	5470	5470	5470	0
83	20241213	185900	129907770	5470	5470	5470	5470	0
84	20241213	185800	129907770	5470	5470	5470	5470	0
85	20241213	185700	129907770	5470	5470	5470	5470	0
86	20241213	185600	129907770	5470	5470	5470	5470	0
87	20241213	185500	129907770	5470	5470	5470	5470	0
88	20241213	185400	129907770	5470	5470	5470	5470	0
89	20241213	185300	129907770	5470	5470	5470	5470	0
90	20241213	185200	129907770	5470	5470	5470	5470	0
91	20241213	185100	129907770	5470	5470	5470	5470	0
92	20241213	185000	129907770	5470	5470	5470	5470	56
93	20241213	184900	129907770	5470	5470	5470	5470	0
94	20241213	184800	129907770	5470	5470	5470	5470	0
95	20241213	184700	129907770	5470	5470	5470	5470	0
96	20241213	184600	129907770	5470	5470	5470	5470	0
97	20241213	184500	129907770	5470	5470	5470	5470	0
98	20241213	184400	129907770	5470	5470	5470	5470	0
99	20241213	184300	129907770	5470	5470	5470	5470	0
100	20241213	184200	129907770	5470	5470	5470	5470	0
101	20241213	184100	129907770	5470	5470	5470	5470	0
102	20241213	184000	129907770	5470	5470	5470	5470	0
103	20241213	183900	129907770	5470	5470	5470	5470	0
104	20241213	183800	129907770	5470	5470	5470	5470	0
105	20241213	183700	129907770	5470	5470	5470	5470	0
106	20241213	183600	129907770	5470	5470	5470	5470	0
107	20241213	183500	129907770	5470	5470	5470	5470	0
108	20241213	183400	129907770	5470	5470	5470	5470	0
109	20241213	183300	129907770	5470	5470	5470	5470	0
110	20241213	183200	129907770	5470	5470	5470	5470	0
111	20241213	183100	129907770	5470	5470	5470	5470	0
112	20241213	183000	129907770	5470	5470	5470	5470	0
113	20241213	182900	129907770	5470	5470	5470	5470	0
114	20241213	182800	129907770	5470	5470	5470	5470	0
115	20241213	182700	129907770	5470	5470	5470	5470	0
116	20241213	182600	129907770	5470	5470	5470	5470	0
117	20241213	182500	129907770	5470	5470	5470	5470	0
118	20241213	182400	129907770	5470	5470	5470	5470	0
119	20241213	182300	129907770	5470	5470	5470	5470	0
120	20241213	182200	129907770	5470	5470	5470	5470	0
121	20241213	182100	129907770	5470	5470	5470	5470	0
122	20241213	182000	129907770	5470	5470	5470	5470	56
123	20241213	181900	129907770	5470	5470	5470	5470	0
124	20241213	181800	129907770	5470	5470	5470	5470	0
125	20241213	181700	129907770	5470	5470	5470	5470	0
126	20241213	181600	129907770	5470	5470	5470	5470	0
127	20241213	181500	129907770	5470	5470	5470	5470	0
128	20241213	181400	129907770	5470	5470	5470	5470	0
129	20241213	181300	129907770	5470	5470	5470	5470	0
130	20241213	181200	129907770	5470	5470	5470	5470	0
131	20241213	181100	129907770	5470	5470	5470	5470	0
132	20241213	181000	129907770	5470	5470	5470	5470	0
133	20241213	180900	129907770	5470	5470	5470	5470	0
134	20241213	180800	129907770	5470	5470	5470	5470	0
135	20241213	180700	129907770	5470	5470	5470	5470	0
136	20241213	180600	129907770	5470	5470	5470	5470	0
137	20241213	180500	129907770	5470	5470	5470	5470	0
138	20241213	180400	129907770	5470	5470	5470	5470	0
139	20241213	180300	129907770	5470	5470	5470	5470	0
140	20241213	180200	129907770	5470	5470	5470	5470	0
141	20241213	180100	129907770	5470	5470	5470	5470	0
142	20241213	180000	129907770	5470	5470	5470	5470	0
143	20241213	175900	129907770	5470	5470	5470	5470	0
144	20241213	175800	129907770	5470	5470	5470	5470	0
145	20241213	175700	129907770	5470	5470	5470	5470	0
146	20241213	175600	129907770	5470	5470	5470	5470	0
147	20241213	175500	129907770	5470	5470	5470	5470	0
148	20241213	175400	129907770	5470	5470	5470	5470	0
149	20241213	175300	129907770	5470	5470	5470	5470	0
150	20241213	175200	129907770	5470	5470	5470	5470	0
151	20241213	175100	129907770	5470	5470	5470	5470	0
152	20241213	175000	129907770	5470	5470	5470	5470	56
153	20241213	174900	129907770	5470	5470	5470	5470	0
154	20241213	174800	129907770	5470	5470	5470	5470	0
155	20241213	174700	129907770	5470	5470	5470	5470	0
156	20241213	174600	129907770	5470	5470	5470	5470	0
157	20241213	174500	129907770	5470	5470	5470	5470	0
158	20241213	174400	129907770	5470	5470	5470	5470	0
159	20241213	174300	129907770	5470	5470	5470	5470	0
160	20241213	174200	129907770	5470	5470	5470	5470	0
161	20241213	174100	129907770	5470	5470	5470	5470	0
162	20241213	174000	129907770	5470	5470	5470	5470	0
163	20241213	173900	129907770	5470	5470	5470	5470	0
164	20241213	173800	129907770	5470	5470	5470	5470	0
165	20241213	173700	129907770	5470	5470	5470	5470	0
166	20241213	173600	129907770	5470	5470	5470	5470	0
167	20241213	173500	129907770	5470	5470	5470	5470	0
168	20241213	173400	129907770	5470	5470	5470	5470	0
169	20241213	173300	129907770	5470	5470	5470	5470	0
170	20241213	173200	129907770	5470	5470	5470	5470	0
171	20241213	173100	129907770	5470	5470	5470	5470	0
172	20241213	173000	129907770	5470	5470	5470	5470	0
173	20241213	172900	129907770	5470	5470	5470	5470	0
174	20241213	172800	129907770	5470	5470	5470	5470	0
175	20241213	172700	129907770	5470	5470	5470	5470	0
176	20241213	172600	129907770	5470	5470	5470	5470	0
177	20241213	172500	129907770	5470	5470	5470	5470	0
178	20241213	172400	129907770	5470	5470	5470	5470	0
179	20241213	172300	129907770	5470	5470	5470	5470	0
180	20241213	172200	129907770	5470	5470	5470	5470	0
181	20241213	172100	129907770	5470	5470	5470	5470	0
182	20241213	172000	129907770	5470	5470	5470	5470	56
183	20241213	171900	129907770	5470	5470	5470	5470	0
184	20241213	171800	129907770	5470	5470	5470	5470	0
185	20241213	171700	129907770	5470	5470	5470	5470	0
186	20241213	171600	129907770	5470	5470	5470	5470	0
187	20241213	171500	129907770	5470	5470	5470	5470	0
188	20241213	171400	129907770	5470	5470	5470	5470	0
189	20241213	171300	129907770	5470	5470	5470	5470	0
190	20241213	171200	129907770	5470	5470	5470	5470	0
191	20241213	171100	129907770	5470	5470	5470	5470	0
192	20241213	171000	129907770	5470	5470	5470	5470	0
193	20241213	170900	129907770	5470	5470	5470	5470	0
194	20241213	170800	129907770	5470	5470	5470	5470	0
195	20241213	170700	129907770	5470	5470	5470	5470	0
196	20241213	170600	129907770	5470	5470	5470	5470	0
197	20241213	170500	129907770	5470	5470	5470	5470	0
198	20241213	170400	129907770	5470	5470	5470	5470	0
199	20241213	170300	129907770	5470	5470	5470	5470	0
200	20241213	170200	129907770	5470	5470	5470	5470	0
201	20241213	170100	129907770	5470	5470	5470	5470	0
202	20241213	170000	129907770	5470	5470	5470	5470	0
203	20241213	165900	129907770	5470	5470	5470	5470	0
204	20241213	165800	129907770	5470	5470	5470	5470	0
205	20241213	165700	129907770	5470	5470	5470	5470	0
206	20241213	165600	129907770	5470	5470	5470	5470	0
207	20241213	165500	129907770	5470	5470	5470	5470	0
208	20241213	165400	129907770	5470	5470	5470	5470	0
209	20241213	165300	129907770	5470	5470	5470	5470	0
210	20241213	165200	129907770	5470	5470	5470	5470	0
211	20241213	165100	129907770	5470	5470	5470	5470	0
212	20241213	165000	129907770	5470	5470	5470	5470	56
213	20241213	164900	129907770	5470	5470	5470	5470	0
214	20241213	164800	129907770	5470	5470	5470	5470	0
215	20241213	164700	129907770	5470	5470	5470	5470	0
216	20241213	164600	129907770	5470	5470	5470	5470	0
217	20241213	164500	129907770	5470	5470	5470	5470	0
218	20241213	164400	129907770	5470	5470	5470	5470	0
219	20241213	164300	129907770	5470	5470	5470	5470	0
220	20241213	164200	129907770	5470	5470	5470	5470	0
221	20241213	164100	129907770	5470	5470	5470	5470	0
222	20241213	164000	129907770	5470	5470	5470	5470	0
223	20241213	163900	129907770	5470	5470	5470	5470	0
224	20241213	163800	129907770	5470	5470	5470	5470	0
225	20241213	163700	129907770	5470	5470	5470	5470	0
226	20241213	163600	129907770	5470	5470	5470	5470	0
227	20241213	163500	129907770	5470	5470	5470	5470	0
228	20241213	163400	129907770	5470	5470	5470	5470	0
229	20241213	163300	129907770	5470	5470	5470	5470	0
230	20241213	163200	129907770	5470	5470	5470	5470	0
231	20241213	163100	129907770	5470	5470	5470	5470	0
232	20241213	163000	129907770	5470	5470	5470	5470	0
233	20241213	162900	129907770	5470	5470	5470	5470	0
234	20241213	162800	129907770	5470	5470	5470	5470	0
235	20241213	162700	129907770	5470	5470	5470	5470	0
236	20241213	162600	129907770	5470	5470	5470	5470	0
237	20241213	162500	129907770	5470	5470	5470	5470	0
238	20241213	162400	129907770	5470	5470	5470	5470	0
239	20241213	162300	129907770	5470	5470	5470	5470	0
240	20241213	162200	129907770	5470	5470	5470	5470	0
241	20241213	162100	129907770	5470	5470	5470	5470	0
242	20241213	162000	129907770	5470	5470	5470	5470	56
243	20241213	161900	129907770	5470	5470	5470	5470	0
244	20241213	161800	129907770	5470	5470	5470	5470	0
245	20241213	161700	129907770	5470	5470	5470	5470	0
246	20241213	161600	129907770	5470	5470	5470	5470	0
247	20241213	161500	129907770	5470	5470	5470	5470	0
248	20241213	161400	129907770	5470	5470	5470	5470	0
249	20241213	161300	129907770	5470	5470	5470	5470	0
250	20241213	161200	129907770	5470	5470	5470	5470	0
251	20241213	161100	129907770	5470	5470	5470	5470	0
252	20241213	161000	129907770	5470	5470	5470	5470	0
253	20241213	160900	129907770	5470	5470	5470	5470	0
254	20241213	160800	129907770	5470	5470	5470	5470	0
255	20241213	160700	129907770	5470	5470	5470	5470	0
256	20241213	160600	129907770	5470	5470	5470	5470	0
257	20241213	160500	129907770	5470	5470	5470	5470	0
258	20241213	160400	129907770	5470	5470	5470	5470	0
259	20241213	160300	129907770	5470	5470	5470	5470	0
260	20241213	160200	129907770	5470	5470	5470	5470	0
261	20241213	160100	129907770	5470	5470	5470	5470	0
262	20241213	160000	129907770	5470	5470	5470	5470	0
263	20241213	155900	129907770	5470	5470	5470	5470	0
264	20241213	155800	129907770	5470	5470	5470	5470	0
265	20241213	155700	129907770	5470	5470	5470	5470	0
266	20241213	155600	129907770	5470	5470	5470	5470	0
267	20241213	155500	129907770	5470	5470	5470	5470	0
268	20241213	155400	129907770	5470	5470	5470	5470	0
269	20241213	155300	129907770	5470	5470	5470	5470	0
270	20241213	155200	129907770	5470	5470	5470	5470	0
271	20241213	155100	129907770	5470	5470	5470	5470	0
272	20241213	155000	129907770	5470	5470	5470	5470	56
273	20241213	154900	129907770	5470	5470	5470	5470	0
274	20241213	154800	129907770	5470	5470	5470	5470	0
275	20241213	154700	129907770	5470	5470	5470	5470	0
276	20241213	154600	129907770	5470	5470	5470	5470	0
277	20241213	154500	129907770	5470	5470	5470	5470	0
278	20241213	154400	129907770	5470	5470	5470	5470	0
279	20241213	154300	129907770	5470	5470	5470	5470	0
280	20241213	154200	129907770	5470	5470	5470	5470	0
281	20241213	154100	129907770	5470	5470	5470	5470	0
282	20241213	154000	129907770	5470	5470	5470	5470	0
283	20241213	153900	129907770	5470	5470	5470	5470	0
284	20241213	153800	129907770	5470	5470	5470	5470	0
285	20241213	153700	129907770	5470	5470	5470	5470	0
286	20241213	153600	129907770	5470	5470	5470	5470	0
287	20241213	153500	129907770	5470	5470	5470	5470	0
288	20241213	153400	129907770	5470	5470	5470	5470	0
289	20241213	153300	129907770	5470	5470	5470	5470	0
290	20241213	153200	129907770	5470	5470	5470	5470	0
291	20241213	153100	129907770	5470	5470	5470	5470	0
292	20241213	153000	129907770	5470	5470	5470	5470	56
293	20241213	152900	129601450	5480	5480	5480	5480	0
294	20241213	152800	129601450	5480	5480	5480	5480	0
295	20241213	152700	129601450	5480	5480	5480	5480	0
296	20241213	152600	129601450	5480	5480	5480	5480	0
297	20241213	152500	129601450	5480	5480	5480	5480	0
298	20241213	152400	129601450	5480	5480	5480	5480	0
299	20241213	152300	129601450	5480	5480	5480	5480	0
300	20241213	152200	129601450	5480	5480	5480	5480	0
301	20241213	152100	129601450	5480	5480	5480	5480	0
302	20241213	152000	129601450	5480	5480	5480	5480	0
303	20241213	151900	129601450	5480	5450	5480	5450	85
304	20241213	151800	129136790	5450	5460	5460	5450	690
305	20241213	151700	125372060	5480	5480	5480	5480	419
306	20241213	151600	123075940	5480	5480	5480	5480	25
307	20241213	151500	122938940	5490	5490	5490	5490	111
308	20241213	151400	122329550	5490	5480	5490	5480	1589
309	20241213	151300	113612940	5480	5470	5480	5470	88
310	20241213	151200	113130710	5480	5480	5480	5480	1
311	20241213	151100	113125230	5480	5480	5480	5480	1
312	20241213	151000	113119750	5480	5480	5480	5480	0
313	20241213	150900	113119750	5480	5480	5480	5480	81
314	20241213	150800	112675870	5490	5490	5490	5490	0
315	20241213	150700	112675870	5490	5490	5490	5490	0
316	20241213	150600	112675870	5490	5490	5490	5490	0
317	20241213	150500	112675870	5490	5490	5490	5490	0
318	20241213	150400	112675870	5490	5490	5490	5490	87
319	20241213	150300	112198240	5490	5490	5490	5490	0
320	20241213	150200	112198240	5490	5490	5490	5490	0
321	20241213	150100	112198240	5490	5480	5490	5480	35
322	20241213	150000	112006100	5480	5480	5480	5480	0
323	20241213	145900	112006100	5480	5480	5480	5480	0
324	20241213	145800	112006100	5480	5480	5480	5480	0
325	20241213	145700	112006100	5480	5470	5480	5470	891
326	20241213	145600	107123430	5470	5470	5470	5470	0
327	20241213	145500	107123430	5470	5470	5470	5470	268
328	20241213	145400	105657470	5470	5470	5470	5470	0
329	20241213	145300	105657470	5470	5470	5470	5470	0
330	20241213	145200	105657470	5470	5470	5470	5470	0
331	20241213	145100	105657470	5470	5470	5470	5470	1
332	20241213	145000	105652000	5470	5470	5470	5470	0
333	20241213	144900	105652000	5470	5470	5470	5470	0
334	20241213	144800	105652000	5470	5470	5470	5470	0
335	20241213	144700	105652000	5470	5470	5470	5470	0
336	20241213	144600	105652000	5470	5470	5470	5470	0
337	20241213	144500	105652000	5470	5470	5470	5470	0
338	20241213	144400	105652000	5470	5470	5470	5470	0
339	20241213	144300	105652000	5470	5470	5470	5470	0
340	20241213	144200	105652000	5470	5470	5470	5470	0
341	20241213	144100	105652000	5470	5470	5470	5470	0
342	20241213	144000	105652000	5470	5470	5470	5470	0
343	20241213	143900	105652000	5470	5470	5470	5470	0
344	20241213	143800	105652000	5470	5470	5470	5470	0
345	20241213	143700	105652000	5470	5470	5470	5470	0
346	20241213	143600	105652000	5470	5470	5470	5470	1
347	20241213	143500	105646530	5450	5450	5450	5450	0
348	20241213	143400	105646530	5450	5450	5450	5450	0
349	20241213	143300	105646530	5450	5450	5450	5450	0
350	20241213	143200	105646530	5450	5470	5470	5450	241
351	20241213	143100	104332580	5470	5470	5470	5470	0
352	20241213	143000	104332580	5470	5470	5470	5470	0
353	20241213	142900	104332580	5470	5470	5470	5470	30
354	20241213	142800	104168480	5470	5470	5470	5470	0
355	20241213	142700	104168480	5470	5470	5470	5470	1
356	20241213	142600	104163010	5460	5460	5460	5460	0
357	20241213	142500	104163010	5460	5460	5460	5460	0
358	20241213	142400	104163010	5460	5460	5460	5460	0
359	20241213	142300	104163010	5460	5460	5460	5460	0
360	20241213	142200	104163010	5460	5460	5460	5460	448
361	20241213	142100	101716930	5470	5470	5470	5470	0
362	20241213	142000	101716930	5470	5470	5470	5470	0
363	20241213	141900	101716930	5470	5470	5470	5470	0
364	20241213	141800	101716930	5470	5470	5470	5470	0
365	20241213	141700	101716930	5470	5470	5470	5470	0
366	20241213	141600	101716930	5470	5470	5470	5470	0
367	20241213	141500	101716930	5470	5470	5470	5470	0
368	20241213	141400	101716930	5470	5470	5470	5470	0
369	20241213	141300	101716930	5470	5470	5470	5470	0
370	20241213	141200	101716930	5470	5470	5470	5470	0
371	20241213	141100	101716930	5470	5470	5470	5470	0
372	20241213	141000	101716930	5470	5470	5470	5470	0
373	20241213	140900	101716930	5470	5470	5470	5470	0
374	20241213	140800	101716930	5470	5470	5470	5470	0
375	20241213	140700	101716930	5470	5470	5470	5470	0
376	20241213	140600	101716930	5470	5470	5470	5470	0
377	20241213	140500	101716930	5470	5470	5470	5470	0
378	20241213	140400	101716930	5470	5470	5470	5470	0
379	20241213	140300	101716930	5470	5470	5470	5470	0
380	20241213	140200	101716930	5470	5470	5470	5470	0
381	20241213	140100	101716930	5470	5470	5470	5470	0
382	20241213	140000	101716930	5470	5470	5470	5470	50
383	20241213	135900	101443430	5470	5470	5470	5470	353
384	20241213	135800	99512520	5470	5470	5470	5470	0
385	20241213	135700	99512520	5470	5470	5470	5470	0
386	20241213	135600	99512520	5470	5470	5470	5470	0
387	20241213	135500	99512520	5470	5470	5470	5470	0
388	20241213	135400	99512520	5470	5470	5470	5470	90
389	20241213	135300	99020220	5480	5480	5480	5480	0
390	20241213	135200	99020220	5480	5480	5480	5480	0
391	20241213	135100	99020220	5480	5480	5480	5480	0
392	20241213	135000	99020220	5480	5480	5480	5480	78
393	20241213	134900	98592780	5490	5490	5490	5490	10
394	20241213	134800	98537880	5490	5490	5490	5490	10
395	20241213	134700	98482980	5490	5490	5490	5490	0
396	20241213	134600	98482980	5490	5490	5490	5490	0
397	20241213	134500	98482980	5490	5490	5490	5490	0
398	20241213	134400	98482980	5490	5490	5490	5490	0
399	20241213	134300	98482980	5490	5490	5490	5490	0
400	20241213	134200	98482980	5490	5490	5490	5490	0
401	20241213	134100	98482980	5490	5490	5490	5490	0
402	20241213	134000	98482980	5490	5490	5490	5490	0
403	20241213	133900	98482980	5490	5490	5490	5490	0
404	20241213	133800	98482980	5490	5490	5490	5490	223
405	20241213	133700	97258710	5480	5480	5480	5480	0
406	20241213	133600	97258710	5480	5480	5480	5480	0
407	20241213	133500	97258710	5480	5480	5480	5480	0
408	20241213	133400	97258710	5480	5480	5480	5480	0
409	20241213	133300	97258710	5480	5480	5480	5480	0
410	20241213	133200	97258710	5480	5480	5480	5480	0
411	20241213	133100	97258710	5480	5480	5480	5480	0
412	20241213	133000	97258710	5480	5480	5480	5480	0
413	20241213	132900	97258710	5480	5480	5480	5480	10
414	20241213	132800	97203910	5480	5480	5480	5480	0
415	20241213	132700	97203910	5480	5480	5480	5480	0
416	20241213	132600	97203910	5480	5480	5480	5480	0
417	20241213	132500	97203910	5480	5480	5480	5480	0
418	20241213	132400	97203910	5480	5480	5480	5480	0
419	20241213	132300	97203910	5480	5480	5480	5480	100
420	20241213	132200	96655910	5480	5480	5480	5480	636
421	20241213	132100	93170630	5470	5470	5470	5470	0
422	20241213	132000	93170630	5470	5470	5470	5470	0
423	20241213	131900	93170630	5470	5470	5470	5470	0
424	20241213	131800	93170630	5470	5470	5470	5470	0
425	20241213	131700	93170630	5470	5470	5470	5470	0
426	20241213	131600	93170630	5470	5470	5470	5470	0
427	20241213	131500	93170630	5470	5470	5470	5470	0
428	20241213	131400	93170630	5470	5470	5470	5470	5
429	20241213	131300	93143280	5470	5470	5470	5470	0
430	20241213	131200	93143280	5470	5470	5470	5470	0
431	20241213	131100	93143280	5470	5470	5470	5470	1
432	20241213	131000	93137810	5470	5470	5470	5470	0
433	20241213	130900	93137810	5470	5470	5470	5470	2
434	20241213	130800	93126870	5470	5480	5480	5470	9
435	20241213	130700	93077580	5480	5480	5480	5480	20
436	20241213	130600	92967980	5480	5480	5480	5480	0
437	20241213	130500	92967980	5480	5480	5480	5480	18
438	20241213	130400	92869340	5480	5480	5480	5480	11
439	20241213	130300	92809060	5460	5460	5460	5460	0
440	20241213	130200	92809060	5460	5460	5460	5460	0
441	20241213	130100	92809060	5460	5470	5470	5460	7
442	20241213	130000	92770790	5470	5470	5470	5470	200
443	20241213	125900	91676790	5470	5470	5470	5470	124
444	20241213	125800	90998510	5480	5480	5480	5480	0
445	20241213	125700	90998510	5480	5480	5480	5480	371
446	20241213	125600	88965430	5460	5460	5460	5460	0
447	20241213	125500	88965430	5460	5460	5460	5460	0
448	20241213	125400	88965430	5460	5480	5480	5460	101
449	20241213	125300	88413950	5470	5470	5470	5470	0
450	20241213	125200	88413950	5470	5460	5470	5460	515
451	20241213	125100	85598890	5460	5450	5460	5450	4
452	20241213	125000	85577070	5440	5440	5440	5440	0
453	20241213	124900	85577070	5440	5440	5440	5440	47
454	20241213	124800	85321390	5450	5450	5450	5450	0
455	20241213	124700	85321390	5450	5450	5450	5450	0
456	20241213	124600	85321390	5450	5450	5450	5450	0
457	20241213	124500	85321390	5450	5450	5450	5450	0
458	20241213	124400	85321390	5450	5450	5450	5450	0
459	20241213	124300	85321390	5450	5450	5450	5450	300
460	20241213	124200	83686390	5450	5450	5450	5450	0
461	20241213	124100	83686390	5450	5450	5450	5450	300
462	20241213	124000	82051390	5460	5460	5460	5460	0
463	20241213	123900	82051390	5460	5460	5460	5460	15
464	20241213	123800	81969490	5450	5450	5450	5450	0
465	20241213	123700	81969490	5450	5450	5450	5450	0
466	20241213	123600	81969490	5450	5440	5450	5440	425
467	20241213	123500	79655240	5450	5450	5450	5450	2
468	20241213	123400	79644340	5450	5450	5450	5450	50
469	20241213	123300	79371840	5440	5440	5440	5440	0
470	20241213	123200	79371840	5440	5430	5440	5430	121
471	20241213	123100	78713770	5430	5430	5430	5430	83
472	20241213	123000	78263080	5430	5430	5430	5430	0
473	20241213	122900	78263080	5430	5430	5430	5430	27
474	20241213	122800	78116470	5440	5440	5440	5440	18
475	20241213	122700	78018550	5450	5450	5450	5450	0
476	20241213	122600	78018550	5450	5450	5450	5450	0
477	20241213	122500	78018550	5450	5450	5450	5450	0
478	20241213	122400	78018550	5450	5450	5450	5450	0
479	20241213	122300	78018550	5450	5450	5450	5450	0
480	20241213	122200	78018550	5450	5450	5450	5450	0
481	20241213	122100	78018550	5450	5450	5450	5450	2
482	20241213	122000	78007650	5450	5450	5450	5450	0
483	20241213	121900	78007650	5450	5450	5450	5450	0
484	20241213	121800	78007650	5450	5450	5450	5450	0
485	20241213	121700	78007650	5450	5450	5450	5450	0
486	20241213	121600	78007650	5450	5450	5450	5450	0
487	20241213	121500	78007650	5450	5450	5450	5450	0
488	20241213	121400	78007650	5450	5450	5450	5450	0
489	20241213	121300	78007650	5450	5450	5450	5450	0
490	20241213	121200	78007650	5450	5450	5450	5450	0
491	20241213	121100	78007650	5450	5450	5450	5450	7
492	20241213	121000	77969500	5450	5450	5450	5450	0
493	20241213	120900	77969500	5450	5450	5450	5450	0
494	20241213	120800	77969500	5450	5450	5450	5450	0
495	20241213	120700	77969500	5450	5450	5450	5450	0
496	20241213	120600	77969500	5450	5450	5450	5450	28
497	20241213	120500	77816900	5440	5440	5440	5440	0
498	20241213	120400	77816900	5440	5440	5440	5440	0
499	20241213	120300	77816900	5440	5440	5440	5440	0
500	20241213	120200	77816900	5440	5440	5440	5440	5
501	20241213	120100	77789700	5430	5430	5430	5430	1
502	20241213	120000	77784270	5450	5450	5450	5450	11
503	20241213	115900	77724320	5450	5430	5450	5430	301
504	20241213	115800	76089870	5420	5420	5420	5420	0
505	20241213	115700	76089870	5420	5420	5420	5420	0
506	20241213	115600	76089870	5420	5430	5430	5420	246
507	20241213	115500	74755220	5440	5440	5440	5440	0
508	20241213	115400	74755220	5440	5440	5440	5440	0
509	20241213	115300	74755220	5440	5440	5440	5440	0
510	20241213	115200	74755220	5440	5440	5440	5440	0
511	20241213	115100	74755220	5440	5440	5440	5440	2
512	20241213	115000	74744340	5440	5440	5440	5440	23
513	20241213	114900	74619220	5440	5440	5440	5440	0
514	20241213	114800	74619220	5440	5440	5440	5440	0
515	20241213	114700	74619220	5440	5440	5440	5440	0
516	20241213	114600	74619220	5440	5440	5440	5440	0
517	20241213	114500	74619220	5440	5440	5440	5440	0
518	20241213	114400	74619220	5440	5440	5440	5440	0
519	20241213	114300	74619220	5440	5440	5440	5440	0
520	20241213	114200	74619220	5440	5440	5440	5440	0
521	20241213	114100	74619220	5440	5440	5440	5440	13
522	20241213	114000	74548500	5440	5440	5440	5440	80
523	20241213	113900	74113300	5440	5440	5440	5440	0
524	20241213	113800	74113300	5440	5440	5440	5440	300
525	20241213	113700	72481300	5440	5440	5440	5440	96
526	20241213	113600	71959060	5440	5440	5440	5440	1
527	20241213	113500	71953620	5420	5420	5420	5420	21
528	20241213	113400	71839800	5420	5420	5420	5420	1
529	20241213	113300	71834380	5430	5430	5430	5430	95
530	20241213	113200	71318530	5440	5440	5440	5440	0
531	20241213	113100	71318530	5440	5440	5440	5440	0
532	20241213	113000	71318530	5440	5440	5440	5440	0
533	20241213	112900	71318530	5440	5440	5440	5440	0
534	20241213	112800	71318530	5440	5440	5440	5440	0
535	20241213	112700	71318530	5440	5440	5440	5440	0
536	20241213	112600	71318530	5440	5440	5440	5440	0
537	20241213	112500	71318530	5440	5440	5440	5440	0
538	20241213	112400	71318530	5440	5440	5440	5440	18
539	20241213	112300	71220610	5460	5460	5460	5460	0
540	20241213	112200	71220610	5460	5460	5460	5460	0
541	20241213	112100	71220610	5460	5460	5460	5460	0
542	20241213	112000	71220610	5460	5460	5460	5460	0
543	20241213	111900	71220610	5460	5460	5460	5460	0
544	20241213	111800	71220610	5460	5460	5460	5460	0
545	20241213	111700	71220610	5460	5460	5460	5460	0
546	20241213	111600	71220610	5460	5460	5460	5460	0
547	20241213	111500	71220610	5460	5460	5460	5460	0
548	20241213	111400	71220610	5460	5460	5460	5460	0
549	20241213	111300	71220610	5460	5460	5460	5460	0
550	20241213	111200	71220610	5460	5460	5460	5460	0
551	20241213	111100	71220610	5460	5460	5460	5460	0
552	20241213	111000	71220610	5460	5460	5460	5460	0
553	20241213	110900	71220610	5460	5460	5460	5460	1
554	20241213	110800	71215150	5450	5450	5450	5450	8
555	20241213	110700	71171550	5450	5440	5450	5440	11
556	20241213	110600	71111700	5440	5440	5440	5440	0
557	20241213	110500	71111700	5440	5440	5440	5440	0
558	20241213	110400	71111700	5440	5440	5440	5440	1
559	20241213	110300	71106260	5400	5430	5430	5400	750
560	20241213	110200	67047740	5460	5460	5460	5460	0
561	20241213	110100	67047740	5460	5460	5460	5460	2
562	20241213	110000	67036820	5460	5460	5470	5460	2057
563	20241213	105900	55797740	5460	5460	5460	5460	47
564	20241213	105800	55541120	5460	5460	5460	5460	0
565	20241213	105700	55541120	5460	5460	5460	5460	0
566	20241213	105600	55541120	5460	5460	5460	5460	24
567	20241213	105500	55410080	5450	5450	5450	5450	10
568	20241213	105400	55355580	5450	5450	5450	5450	0
569	20241213	105300	55355580	5450	5450	5450	5450	0
570	20241213	105200	55355580	5450	5450	5450	5450	0
571	20241213	105100	55355580	5450	5450	5450	5450	0
572	20241213	105000	55355580	5450	5450	5450	5450	0
573	20241213	104900	55355580	5450	5450	5450	5450	0
574	20241213	104800	55355580	5450	5450	5450	5450	21
575	20241213	104700	55241130	5440	5440	5440	5440	500
576	20241213	104600	52521130	5440	5440	5440	5440	23
577	20241213	104500	52396010	5440	5440	5440	5440	0
578	20241213	104400	52396010	5440	5440	5440	5440	0
579	20241213	104300	52396010	5440	5440	5440	5440	0
580	20241213	104200	52396010	5440	5440	5440	5440	0
581	20241213	104100	52396010	5440	5440	5440	5440	0
582	20241213	104000	52396010	5440	5440	5440	5440	0
583	20241213	103900	52396010	5440	5440	5440	5440	38
584	20241213	103800	52189290	5420	5420	5420	5420	0
585	20241213	103700	52189290	5420	5420	5420	5420	0
586	20241213	103600	52189290	5420	5420	5420	5420	0
587	20241213	103500	52189290	5420	5420	5420	5420	0
588	20241213	103400	52189290	5420	5420	5420	5420	0
589	20241213	103300	52189290	5420	5440	5440	5420	128
590	20241213	103200	51494970	5440	5440	5440	5440	0
591	20241213	103100	51494970	5440	5440	5440	5440	0
592	20241213	103000	51494970	5440	5440	5440	5440	0
593	20241213	102900	51494970	5440	5440	5440	5440	0
594	20241213	102800	51494970	5440	5440	5440	5440	0
595	20241213	102700	51494970	5440	5440	5440	5440	0
596	20241213	102600	51494970	5440	5440	5440	5440	0
597	20241213	102500	51494970	5440	5440	5440	5440	3
598	20241213	102400	51478650	5440	5440	5440	5440	0
599	20241213	102300	51478650	5440	5440	5440	5440	0
600	20241213	102200	51478650	5440	5440	5440	5440	0
601	20241213	102100	51478650	5440	5440	5440	5440	0
602	20241213	102000	51478650	5440	5440	5440	5440	0
603	20241213	101900	51478650	5440	5440	5440	5440	7
604	20241213	101800	51440570	5440	5440	5440	5440	0
605	20241213	101700	51440570	5440	5440	5440	5440	1
606	20241213	101600	51435130	5440	5440	5440	5440	0
607	20241213	101500	51435130	5440	5440	5440	5440	0
608	20241213	101400	51435130	5440	5440	5440	5440	0
609	20241213	101300	51435130	5440	5440	5440	5440	0
610	20241213	101200	51435130	5440	5440	5440	5430	89
611	20241213	101100	50951840	5480	5480	5480	5480	0
612	20241213	101000	50951840	5480	5480	5480	5480	0
613	20241213	100900	50951840	5480	5480	5480	5480	0
614	20241213	100800	50951840	5480	5480	5480	5480	0
615	20241213	100700	50951840	5480	5480	5480	5480	0
616	20241213	100600	50951840	5480	5480	5480	5480	0
617	20241213	100500	50951840	5480	5480	5480	5480	0
618	20241213	100400	50951840	5480	5480	5480	5480	0
619	20241213	100300	50951840	5480	5480	5480	5480	1
620	20241213	100200	50946360	5470	5470	5470	5470	0
621	20241213	100100	50946360	5470	5470	5470	5470	0
622	20241213	100000	50946360	5470	5470	5470	5470	0
623	20241213	095900	50946360	5470	5470	5470	5470	0
624	20241213	095800	50946360	5470	5470	5470	5470	0
625	20241213	095700	50946360	5470	5470	5470	5470	0
626	20241213	095600	50946360	5470	5470	5470	5470	2
627	20241213	095500	50935420	5470	5470	5470	5470	0
628	20241213	095400	50935420	5470	5470	5470	5470	1
629	20241213	095300	50929950	5440	5440	5440	5440	61
630	20241213	095200	50598110	5440	5440	5440	5440	253
631	20241213	095100	49221790	5470	5470	5470	5470	1
632	20241213	095000	49216320	5430	5430	5430	5430	0
633	20241213	094900	49216320	5430	5430	5430	5430	0
634	20241213	094800	49216320	5430	5470	5470	5430	121
635	20241213	094700	48558570	5470	5470	5470	5470	159
636	20241213	094600	47688840	5480	5480	5480	5480	0
637	20241213	094500	47688840	5480	5480	5480	5480	0
638	20241213	094400	47688840	5480	5480	5480	5480	0
639	20241213	094300	47688840	5480	5480	5480	5480	0
640	20241213	094200	47688840	5480	5470	5480	5470	302
641	20241213	094100	46036790	5470	5460	5470	5460	1297
642	20241213	094000	38942720	5440	5440	5440	5440	0
643	20241213	093900	38942720	5440	5440	5440	5440	0
644	20241213	093800	38942720	5440	5440	5440	5440	0
645	20241213	093700	38942720	5440	5440	5440	5440	0
646	20241213	093600	38942720	5440	5440	5440	5440	0
647	20241213	093500	38942720	5440	5440	5440	5440	30
648	20241213	093400	38779520	5460	5460	5460	5460	0
649	20241213	093300	38779520	5460	5460	5460	5460	0
650	20241213	093200	38779520	5460	5460	5460	5460	1
651	20241213	093100	38774060	5470	5470	5470	5470	0
652	20241213	093000	38774060	5470	5470	5470	5470	3
653	20241213	092900	38757650	5470	5450	5470	5450	1500
654	20241213	092800	30558880	5420	5420	5420	5420	190
655	20241213	092700	29529080	5420	5420	5420	5420	87
656	20241213	092600	29057540	5410	5410	5410	5410	2
657	20241213	092500	29046720	5410	5430	5430	5410	429
658	20241213	092400	26721670	5430	5430	5430	5430	0
659	20241213	092300	26721670	5430	5430	5430	5430	0
660	20241213	092200	26721670	5430	5430	5430	5430	0
661	20241213	092100	26721670	5430	5430	5430	5430	214
662	20241213	092000	25559650	5460	5460	5460	5460	0
663	20241213	091900	25559650	5460	5460	5460	5460	0
664	20241213	091800	25559650	5460	5470	5470	5460	22
665	20241213	091700	25439510	5470	5470	5470	5470	0
666	20241213	091600	25439510	5470	5470	5470	5470	0
667	20241213	091500	25439510	5470	5440	5470	5440	555
668	20241213	091400	22416100	5440	5440	5440	5440	42
669	20241213	091300	22187620	5420	5420	5420	5420	10
670	20241213	091200	22133420	5430	5430	5430	5430	34
671	20241213	091100	21948800	5430	5420	5430	5420	126
672	20241213	091000	21265740	5420	5420	5420	5420	1
673	20241213	090900	21260320	5410	5420	5420	5410	16
674	20241213	090800	21173710	5410	5410	5410	5410	0
675	20241213	090700	21173710	5410	5410	5410	5410	0
676	20241213	090600	21173710	5410	5410	5410	5410	0
677	20241213	090500	21173710	5410	5410	5410	5410	0
678	20241213	090400	21173710	5410	5410	5410	5410	0
679	20241213	090300	21173710	5410	5410	5410	5410	3
680	20241213	090200	21157480	5400	5390	5400	5390	1283
681	20241213	090100	14240980	5390	5370	5390	5360	2066
682	20241213	090000	3126180	5370	5390	5390	5370	580