KissMeData/085620/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195900	188656970	5260	5260	5260	5260	2212
3	20241217	195800	188656970	5260	5260	5260	5260	0
4	20241217	195700	188656970	5260	5260	5260	5260	0
5	20241217	195600	188656970	5260	5260	5260	5260	0
6	20241217	195500	188656970	5260	5260	5260	5260	0
7	20241217	195400	188656970	5260	5260	5260	5260	0
8	20241217	195300	188656970	5260	5260	5260	5260	0
9	20241217	195200	188656970	5260	5260	5260	5260	0
10	20241217	195100	188656970	5260	5260	5260	5260	0
11	20241217	195000	188656970	5260	5260	5260	5260	0
12	20241217	194900	188656970	5260	5260	5260	5260	0
13	20241217	194800	188656970	5260	5260	5260	5260	0
14	20241217	194700	188656970	5260	5260	5260	5260	0
15	20241217	194600	188656970	5260	5260	5260	5260	0
16	20241217	194500	188656970	5260	5260	5260	5260	0
17	20241217	194400	188656970	5260	5260	5260	5260	0
18	20241217	194300	188656970	5260	5260	5260	5260	0
19	20241217	194200	188656970	5260	5260	5260	5260	0
20	20241217	194100	188656970	5260	5260	5260	5260	0
21	20241217	194000	188656970	5260	5260	5260	5260	0
22	20241217	193900	188656970	5260	5260	5260	5260	0
23	20241217	193800	188656970	5260	5260	5260	5260	0
24	20241217	193700	188656970	5260	5260	5260	5260	0
25	20241217	193600	188656970	5260	5260	5260	5260	0
26	20241217	193500	188656970	5260	5260	5260	5260	0
27	20241217	193400	188656970	5260	5260	5260	5260	0
28	20241217	193300	188656970	5260	5260	5260	5260	0
29	20241217	193200	188656970	5260	5260	5260	5260	0
30	20241217	193100	188656970	5260	5260	5260	5260	0
31	20241217	193000	188656970	5260	5260	5260	5260	0
32	20241217	192900	188656970	5260	5260	5260	5260	2212
33	20241217	192800	188656970	5260	5260	5260	5260	0
34	20241217	192700	188656970	5260	5260	5260	5260	0
35	20241217	192600	188656970	5260	5260	5260	5260	0
36	20241217	192500	188656970	5260	5260	5260	5260	0
37	20241217	192400	188656970	5260	5260	5260	5260	0
38	20241217	192300	188656970	5260	5260	5260	5260	0
39	20241217	192200	188656970	5260	5260	5260	5260	0
40	20241217	192100	188656970	5260	5260	5260	5260	0
41	20241217	192000	188656970	5260	5260	5260	5260	0
42	20241217	191900	188656970	5260	5260	5260	5260	0
43	20241217	191800	188656970	5260	5260	5260	5260	0
44	20241217	191700	188656970	5260	5260	5260	5260	0
45	20241217	191600	188656970	5260	5260	5260	5260	0
46	20241217	191500	188656970	5260	5260	5260	5260	0
47	20241217	191400	188656970	5260	5260	5260	5260	0
48	20241217	191300	188656970	5260	5260	5260	5260	0
49	20241217	191200	188656970	5260	5260	5260	5260	0
50	20241217	191100	188656970	5260	5260	5260	5260	0
51	20241217	191000	188656970	5260	5260	5260	5260	0
52	20241217	190900	188656970	5260	5260	5260	5260	0
53	20241217	190800	188656970	5260	5260	5260	5260	0
54	20241217	190700	188656970	5260	5260	5260	5260	0
55	20241217	190600	188656970	5260	5260	5260	5260	0
56	20241217	190500	188656970	5260	5260	5260	5260	0
57	20241217	190400	188656970	5260	5260	5260	5260	0
58	20241217	190300	188656970	5260	5260	5260	5260	0
59	20241217	190200	188656970	5260	5260	5260	5260	0
60	20241217	190100	188656970	5260	5260	5260	5260	0
61	20241217	190000	188656970	5260	5260	5260	5260	0
62	20241217	185900	188656970	5260	5260	5260	5260	2212
63	20241217	185800	188656970	5260	5260	5260	5260	0
64	20241217	185700	188656970	5260	5260	5260	5260	0
65	20241217	185600	188656970	5260	5260	5260	5260	0
66	20241217	185500	188656970	5260	5260	5260	5260	0
67	20241217	185400	188656970	5260	5260	5260	5260	0
68	20241217	185300	188656970	5260	5260	5260	5260	0
69	20241217	185200	188656970	5260	5260	5260	5260	0
70	20241217	185100	188656970	5260	5260	5260	5260	0
71	20241217	185000	188656970	5260	5260	5260	5260	0
72	20241217	184900	188656970	5260	5260	5260	5260	0
73	20241217	184800	188656970	5260	5260	5260	5260	0
74	20241217	184700	188656970	5260	5260	5260	5260	0
75	20241217	184600	188656970	5260	5260	5260	5260	0
76	20241217	184500	188656970	5260	5260	5260	5260	0
77	20241217	184400	188656970	5260	5260	5260	5260	0
78	20241217	184300	188656970	5260	5260	5260	5260	0
79	20241217	184200	188656970	5260	5260	5260	5260	0
80	20241217	184100	188656970	5260	5260	5260	5260	0
81	20241217	184000	188656970	5260	5260	5260	5260	0
82	20241217	183900	188656970	5260	5260	5260	5260	0
83	20241217	183800	188656970	5260	5260	5260	5260	0
84	20241217	183700	188656970	5260	5260	5260	5260	0
85	20241217	183600	188656970	5260	5260	5260	5260	0
86	20241217	183500	188656970	5260	5260	5260	5260	0
87	20241217	183400	188656970	5260	5260	5260	5260	0
88	20241217	183300	188656970	5260	5260	5260	5260	0
89	20241217	183200	188656970	5260	5260	5260	5260	0
90	20241217	183100	188656970	5260	5260	5260	5260	0
91	20241217	183000	188656970	5260	5260	5260	5260	0
92	20241217	182900	188656970	5260	5260	5260	5260	2212
93	20241217	182800	188656970	5260	5260	5260	5260	0
94	20241217	182700	188656970	5260	5260	5260	5260	0
95	20241217	182600	188656970	5260	5260	5260	5260	0
96	20241217	182500	188656970	5260	5260	5260	5260	0
97	20241217	182400	188656970	5260	5260	5260	5260	0
98	20241217	182300	188656970	5260	5260	5260	5260	0
99	20241217	182200	188656970	5260	5260	5260	5260	0
100	20241217	182100	188656970	5260	5260	5260	5260	0
101	20241217	182000	188656970	5260	5260	5260	5260	0
102	20241217	181900	188656970	5260	5260	5260	5260	0
103	20241217	181800	188656970	5260	5260	5260	5260	0
104	20241217	181700	188656970	5260	5260	5260	5260	0
105	20241217	181600	188656970	5260	5260	5260	5260	0
106	20241217	181500	188656970	5260	5260	5260	5260	0
107	20241217	181400	188656970	5260	5260	5260	5260	0
108	20241217	181300	188656970	5260	5260	5260	5260	0
109	20241217	181200	188656970	5260	5260	5260	5260	0
110	20241217	181100	188656970	5260	5260	5260	5260	0
111	20241217	181000	188656970	5260	5260	5260	5260	0
112	20241217	180900	188656970	5260	5260	5260	5260	0
113	20241217	180800	188656970	5260	5260	5260	5260	0
114	20241217	180700	188656970	5260	5260	5260	5260	0
115	20241217	180600	188656970	5260	5260	5260	5260	0
116	20241217	180500	188656970	5260	5260	5260	5260	0
117	20241217	180400	188656970	5260	5260	5260	5260	0
118	20241217	180300	188656970	5260	5260	5260	5260	0
119	20241217	180200	188656970	5260	5260	5260	5260	0
120	20241217	180100	188656970	5260	5260	5260	5260	0
121	20241217	180000	188656970	5260	5260	5260	5260	0
122	20241217	175900	188656970	5260	5260	5260	5260	2212
123	20241217	175800	188656970	5260	5260	5260	5260	0
124	20241217	175700	188656970	5260	5260	5260	5260	0
125	20241217	175600	188656970	5260	5260	5260	5260	0
126	20241217	175500	188656970	5260	5260	5260	5260	0
127	20241217	175400	188656970	5260	5260	5260	5260	0
128	20241217	175300	188656970	5260	5260	5260	5260	0
129	20241217	175200	188656970	5260	5260	5260	5260	0
130	20241217	175100	188656970	5260	5260	5260	5260	0
131	20241217	175000	188656970	5260	5260	5260	5260	0
132	20241217	174900	188656970	5260	5260	5260	5260	0
133	20241217	174800	188656970	5260	5260	5260	5260	0
134	20241217	174700	188656970	5260	5260	5260	5260	0
135	20241217	174600	188656970	5260	5260	5260	5260	0
136	20241217	174500	188656970	5260	5260	5260	5260	0
137	20241217	174400	188656970	5260	5260	5260	5260	0
138	20241217	174300	188656970	5260	5260	5260	5260	0
139	20241217	174200	188656970	5260	5260	5260	5260	0
140	20241217	174100	188656970	5260	5260	5260	5260	0
141	20241217	174000	188656970	5260	5260	5260	5260	0
142	20241217	173900	188656970	5260	5260	5260	5260	0
143	20241217	173800	188656970	5260	5260	5260	5260	0
144	20241217	173700	188656970	5260	5260	5260	5260	0
145	20241217	173600	188656970	5260	5260	5260	5260	0
146	20241217	173500	188656970	5260	5260	5260	5260	0
147	20241217	173400	188656970	5260	5260	5260	5260	0
148	20241217	173300	188656970	5260	5260	5260	5260	0
149	20241217	173200	188656970	5260	5260	5260	5260	0
150	20241217	173100	188656970	5260	5260	5260	5260	0
151	20241217	173000	188656970	5260	5260	5260	5260	0
152	20241217	172900	188656970	5260	5260	5260	5260	2212
153	20241217	172800	188656970	5260	5260	5260	5260	0
154	20241217	172700	188656970	5260	5260	5260	5260	0
155	20241217	172600	188656970	5260	5260	5260	5260	0
156	20241217	172500	188656970	5260	5260	5260	5260	0
157	20241217	172400	188656970	5260	5260	5260	5260	0
158	20241217	172300	188656970	5260	5260	5260	5260	0
159	20241217	172200	188656970	5260	5260	5260	5260	0
160	20241217	172100	188656970	5260	5260	5260	5260	0
161	20241217	172000	188656970	5260	5260	5260	5260	0
162	20241217	171900	188656970	5260	5260	5260	5260	0
163	20241217	171800	188656970	5260	5260	5260	5260	0
164	20241217	171700	188656970	5260	5260	5260	5260	0
165	20241217	171600	188656970	5260	5260	5260	5260	0
166	20241217	171500	188656970	5260	5260	5260	5260	0
167	20241217	171400	188656970	5260	5260	5260	5260	0
168	20241217	171300	188656970	5260	5260	5260	5260	0
169	20241217	171200	188656970	5260	5260	5260	5260	0
170	20241217	171100	188656970	5260	5260	5260	5260	0
171	20241217	171000	188656970	5260	5260	5260	5260	0
172	20241217	170900	188656970	5260	5260	5260	5260	0
173	20241217	170800	188656970	5260	5260	5260	5260	0
174	20241217	170700	188656970	5260	5260	5260	5260	0
175	20241217	170600	188656970	5260	5260	5260	5260	0
176	20241217	170500	188656970	5260	5260	5260	5260	0
177	20241217	170400	188656970	5260	5260	5260	5260	0
178	20241217	170300	188656970	5260	5260	5260	5260	0
179	20241217	170200	188656970	5260	5260	5260	5260	0
180	20241217	170100	188656970	5260	5260	5260	5260	0
181	20241217	170000	188656970	5260	5260	5260	5260	0
182	20241217	165900	188656970	5260	5260	5260	5260	2212
183	20241217	165800	188656970	5260	5260	5260	5260	0
184	20241217	165700	188656970	5260	5260	5260	5260	0
185	20241217	165600	188656970	5260	5260	5260	5260	0
186	20241217	165500	188656970	5260	5260	5260	5260	0
187	20241217	165400	188656970	5260	5260	5260	5260	0
188	20241217	165300	188656970	5260	5260	5260	5260	0
189	20241217	165200	188656970	5260	5260	5260	5260	0
190	20241217	165100	188656970	5260	5260	5260	5260	0
191	20241217	165000	188656970	5260	5260	5260	5260	0
192	20241217	164900	188656970	5260	5260	5260	5260	0
193	20241217	164800	188656970	5260	5260	5260	5260	0
194	20241217	164700	188656970	5260	5260	5260	5260	0
195	20241217	164600	188656970	5260	5260	5260	5260	0
196	20241217	164500	188656970	5260	5260	5260	5260	0
197	20241217	164400	188656970	5260	5260	5260	5260	0
198	20241217	164300	188656970	5260	5260	5260	5260	0
199	20241217	164200	188656970	5260	5260	5260	5260	0
200	20241217	164100	188656970	5260	5260	5260	5260	0
201	20241217	164000	188656970	5260	5260	5260	5260	0
202	20241217	163900	188656970	5260	5260	5260	5260	0
203	20241217	163800	188656970	5260	5260	5260	5260	0
204	20241217	163700	188656970	5260	5260	5260	5260	0
205	20241217	163600	188656970	5260	5260	5260	5260	0
206	20241217	163500	188656970	5260	5260	5260	5260	0
207	20241217	163400	188656970	5260	5260	5260	5260	0
208	20241217	163300	188656970	5260	5260	5260	5260	0
209	20241217	163200	188656970	5260	5260	5260	5260	0
210	20241217	163100	188656970	5260	5260	5260	5260	0
211	20241217	163000	188656970	5260	5260	5260	5260	0
212	20241217	162900	188656970	5260	5260	5260	5260	2212
213	20241217	162800	188656970	5260	5260	5260	5260	0
214	20241217	162700	188656970	5260	5260	5260	5260	0
215	20241217	162600	188656970	5260	5260	5260	5260	0
216	20241217	162500	188656970	5260	5260	5260	5260	0
217	20241217	162400	188656970	5260	5260	5260	5260	0
218	20241217	162300	188656970	5260	5260	5260	5260	0
219	20241217	162200	188656970	5260	5260	5260	5260	0
220	20241217	162100	188656970	5260	5260	5260	5260	0
221	20241217	162000	188656970	5260	5260	5260	5260	0
222	20241217	161900	188656970	5260	5260	5260	5260	0
223	20241217	161800	188656970	5260	5260	5260	5260	0
224	20241217	161700	188656970	5260	5260	5260	5260	0
225	20241217	161600	188656970	5260	5260	5260	5260	0
226	20241217	161500	188656970	5260	5260	5260	5260	0
227	20241217	161400	188656970	5260	5260	5260	5260	0
228	20241217	161300	188656970	5260	5260	5260	5260	0
229	20241217	161200	188656970	5260	5260	5260	5260	0
230	20241217	161100	188656970	5260	5260	5260	5260	0
231	20241217	161000	188656970	5260	5260	5260	5260	0
232	20241217	160900	188656970	5260	5260	5260	5260	0
233	20241217	160800	188656970	5260	5260	5260	5260	0
234	20241217	160700	188656970	5260	5260	5260	5260	0
235	20241217	160600	188656970	5260	5260	5260	5260	0
236	20241217	160500	188656970	5260	5260	5260	5260	0
237	20241217	160400	188656970	5260	5260	5260	5260	0
238	20241217	160300	188656970	5260	5260	5260	5260	0
239	20241217	160200	188656970	5260	5260	5260	5260	0
240	20241217	160100	188656970	5260	5260	5260	5260	0
241	20241217	160000	188656970	5260	5260	5260	5260	0
242	20241217	155900	188656970	5260	5260	5260	5260	2212
243	20241217	155800	188656970	5260	5260	5260	5260	0
244	20241217	155700	188656970	5260	5260	5260	5260	0
245	20241217	155600	188656970	5260	5260	5260	5260	0
246	20241217	155500	188656970	5260	5260	5260	5260	0
247	20241217	155400	188656970	5260	5260	5260	5260	0
248	20241217	155300	188656970	5260	5260	5260	5260	0
249	20241217	155200	188656970	5260	5260	5260	5260	0
250	20241217	155100	188656970	5260	5260	5260	5260	0
251	20241217	155000	188656970	5260	5260	5260	5260	0
252	20241217	154900	188656970	5260	5260	5260	5260	0
253	20241217	154800	188656970	5260	5260	5260	5260	0
254	20241217	154700	188656970	5260	5260	5260	5260	0
255	20241217	154600	188656970	5260	5260	5260	5260	0
256	20241217	154500	188656970	5260	5260	5260	5260	0
257	20241217	154400	188656970	5260	5260	5260	5260	0
258	20241217	154300	188656970	5260	5260	5260	5260	0
259	20241217	154200	188656970	5260	5260	5260	5260	0
260	20241217	154100	188656970	5260	5260	5260	5260	0
261	20241217	154000	188656970	5260	5260	5260	5260	0
262	20241217	153900	188656970	5260	5260	5260	5260	0
263	20241217	153800	188656970	5260	5260	5260	5260	0
264	20241217	153700	188656970	5260	5260	5260	5260	0
265	20241217	153600	188656970	5260	5260	5260	5260	0
266	20241217	153500	188656970	5260	5260	5260	5260	0
267	20241217	153400	188656970	5260	5260	5260	5260	0
268	20241217	153300	188656970	5260	5260	5260	5260	0
269	20241217	153200	188656970	5260	5260	5260	5260	0
270	20241217	153100	188656970	5260	5260	5260	5260	0
271	20241217	153000	188656970	5260	5260	5260	5260	2212
272	20241217	152900	177021850	5260	5260	5260	5260	0
273	20241217	152800	177021850	5260	5260	5260	5260	0
274	20241217	152700	177021850	5260	5260	5260	5260	0
275	20241217	152600	177021850	5260	5260	5260	5260	0
276	20241217	152500	177021850	5260	5260	5260	5260	0
277	20241217	152400	177021850	5260	5260	5260	5260	0
278	20241217	152300	177021850	5260	5260	5260	5260	0
279	20241217	152200	177021850	5260	5260	5260	5260	0
280	20241217	152100	177021850	5260	5260	5260	5260	0
281	20241217	152000	177021850	5260	5260	5260	5260	0
282	20241217	151900	177021850	5260	5240	5260	5240	8
283	20241217	151800	176979860	5240	5240	5240	5240	0
284	20241217	151700	176979860	5240	5240	5240	5240	5
285	20241217	151600	176953660	5260	5260	5260	5260	70
286	20241217	151500	176585460	5270	5260	5270	5260	4
287	20241217	151400	176564400	5260	5250	5260	5250	71
288	20241217	151300	176191050	5240	5240	5240	5240	7
289	20241217	151200	176154370	5250	5250	5250	5250	0
290	20241217	151100	176154370	5250	5250	5250	5250	1
291	20241217	151000	176149120	5260	5260	5260	5260	0
292	20241217	150900	176149120	5260	5260	5260	5260	0
293	20241217	150800	176149120	5260	5260	5260	5260	0
294	20241217	150700	176149120	5260	5260	5260	5260	1
295	20241217	150600	176143860	5270	5270	5270	5270	40
296	20241217	150500	175933060	5280	5270	5280	5270	41
297	20241217	150400	175716780	5270	5270	5270	5270	0
298	20241217	150300	175716780	5270	5270	5270	5270	19
299	20241217	150200	175616650	5270	5260	5270	5260	2
300	20241217	150100	175606120	5270	5270	5270	5270	100
301	20241217	150000	175079120	5270	5260	5270	5260	1001
302	20241217	145900	169809860	5260	5250	5260	5230	3502
303	20241217	145800	151452340	5250	5250	5250	5250	0
304	20241217	145700	151452340	5250	5250	5250	5250	0
305	20241217	145600	151452340	5250	5250	5250	5250	1
306	20241217	145500	151447090	5260	5260	5260	5260	0
307	20241217	145400	151447090	5260	5260	5260	5260	0
308	20241217	145300	151447090	5260	5260	5260	5260	0
309	20241217	145200	151447090	5260	5260	5260	5260	1
310	20241217	145100	151441830	5250	5260	5260	5250	51
311	20241217	145000	151173580	5250	5250	5250	5250	0
312	20241217	144900	151173580	5250	5250	5250	5250	0
313	20241217	144800	151173580	5250	5250	5250	5250	0
314	20241217	144700	151173580	5250	5250	5250	5250	0
315	20241217	144600	151173580	5250	5250	5250	5250	1
316	20241217	144500	151168330	5250	5260	5260	5250	101
317	20241217	144400	150638070	5260	5260	5260	5260	71
318	20241217	144300	150264610	5250	5250	5250	5250	0
319	20241217	144200	150264610	5250	5250	5250	5250	1084
320	20241217	144100	144573610	5250	5250	5250	5250	1
321	20241217	144000	144568360	5270	5270	5270	5270	0
322	20241217	143900	144568360	5270	5270	5270	5270	0
323	20241217	143800	144568360	5270	5270	5270	5270	0
324	20241217	143700	144568360	5270	5270	5270	5270	0
325	20241217	143600	144568360	5270	5270	5270	5270	0
326	20241217	143500	144568360	5270	5270	5270	5270	0
327	20241217	143400	144568360	5270	5270	5270	5270	0
328	20241217	143300	144568360	5270	5270	5270	5270	0
329	20241217	143200	144568360	5270	5270	5270	5270	1
330	20241217	143100	144563090	5260	5260	5260	5260	1
331	20241217	143000	144557830	5260	5260	5260	5260	0
332	20241217	142900	144557830	5260	5260	5260	5260	0
333	20241217	142800	144557830	5260	5260	5260	5260	0
334	20241217	142700	144557830	5260	5260	5260	5260	50
335	20241217	142600	144294830	5250	5250	5250	5250	2
336	20241217	142500	144284330	5260	5260	5260	5260	0
337	20241217	142400	144284330	5260	5260	5260	5260	0
338	20241217	142300	144284330	5260	5260	5260	5260	0
339	20241217	142200	144284330	5260	5260	5260	5260	50
340	20241217	142100	144021330	5250	5250	5250	5250	1
341	20241217	142000	144016080	5260	5260	5260	5260	0
342	20241217	141900	144016080	5260	5260	5260	5260	1
343	20241217	141800	144010820	5250	5250	5250	5250	0
344	20241217	141700	144010820	5250	5250	5250	5250	0
345	20241217	141600	144010820	5250	5250	5250	5250	1
346	20241217	141500	144005570	5250	5250	5250	5250	0
347	20241217	141400	144005570	5250	5250	5250	5250	0
348	20241217	141300	144005570	5250	5250	5250	5250	0
349	20241217	141200	144005570	5250	5250	5250	5250	0
350	20241217	141100	144005570	5250	5250	5250	5250	1
351	20241217	141000	144000320	5250	5250	5250	5250	0
352	20241217	140900	144000320	5250	5250	5250	5250	0
353	20241217	140800	144000320	5250	5250	5250	5250	0
354	20241217	140700	144000320	5250	5260	5260	5250	23
355	20241217	140600	143879560	5250	5250	5250	5250	1
356	20241217	140500	143874310	5260	5260	5260	5260	30
357	20241217	140400	143716510	5250	5250	5250	5250	0
358	20241217	140300	143716510	5250	5250	5250	5250	0
359	20241217	140200	143716510	5250	5250	5250	5250	0
360	20241217	140100	143716510	5250	5250	5250	5250	1
361	20241217	140000	143711260	5250	5250	5250	5250	0
362	20241217	135900	143711260	5250	5250	5250	5250	791
363	20241217	135800	139558510	5240	5240	5240	5240	200
364	20241217	135700	138510510	5240	5240	5240	5240	0
365	20241217	135600	138510510	5240	5240	5240	5240	1
366	20241217	135500	138505270	5250	5250	5250	5250	100
367	20241217	135400	137980270	5250	5250	5250	5250	603
368	20241217	135300	134814520	5250	5250	5250	5250	0
369	20241217	135200	134814520	5250	5250	5250	5250	0
370	20241217	135100	134814520	5250	5250	5250	5250	1
371	20241217	135000	134809270	5260	5260	5260	5260	0
372	20241217	134900	134809270	5260	5260	5260	5260	0
373	20241217	134800	134809270	5260	5260	5260	5260	0
374	20241217	134700	134809270	5260	5260	5260	5260	0
375	20241217	134600	134809270	5260	5260	5260	5260	0
376	20241217	134500	134809270	5260	5260	5260	5260	0
377	20241217	134400	134809270	5260	5260	5260	5260	0
378	20241217	134300	134809270	5260	5260	5260	5260	0
379	20241217	134200	134809270	5260	5260	5260	5260	100
380	20241217	134100	134283270	5250	5250	5250	5250	1
381	20241217	134000	134278020	5250	5250	5250	5250	0
382	20241217	133900	134278020	5250	5250	5250	5250	1568
383	20241217	133800	126046020	5250	5250	5250	5250	0
384	20241217	133700	126046020	5250	5250	5250	5250	0
385	20241217	133600	126046020	5250	5250	5250	5250	1
386	20241217	133500	126040770	5250	5250	5250	5250	0
387	20241217	133400	126040770	5250	5250	5250	5250	0
388	20241217	133300	126040770	5250	5250	5250	5250	0
389	20241217	133200	126040770	5250	5250	5250	5250	0
390	20241217	133100	126040770	5250	5250	5250	5250	23
391	20241217	133000	125920020	5260	5260	5260	5260	0
392	20241217	132900	125920020	5260	5260	5260	5260	0
393	20241217	132800	125920020	5260	5260	5260	5260	0
394	20241217	132700	125920020	5260	5260	5260	5260	0
395	20241217	132600	125920020	5260	5250	5260	5250	2
396	20241217	132500	125909510	5250	5250	5250	5250	0
397	20241217	132400	125909510	5250	5250	5250	5250	0
398	20241217	132300	125909510	5250	5250	5250	5250	35
399	20241217	132200	125725760	5250	5250	5250	5250	727
400	20241217	132100	121909010	5250	5250	5250	5250	60
401	20241217	132000	121594010	5260	5260	5260	5260	0
402	20241217	131900	121594010	5260	5260	5260	5260	100
403	20241217	131800	121068010	5250	5250	5250	5250	0
404	20241217	131700	121068010	5250	5250	5250	5250	0
405	20241217	131600	121068010	5250	5260	5260	5250	20
406	20241217	131500	120962820	5260	5260	5260	5260	0
407	20241217	131400	120962820	5260	5260	5260	5260	1
408	20241217	131300	120957560	5250	5250	5250	5250	0
409	20241217	131200	120957560	5250	5250	5250	5250	0
410	20241217	131100	120957560	5250	5250	5250	5250	1
411	20241217	131000	120952310	5250	5250	5250	5250	0
412	20241217	130900	120952310	5250	5250	5250	5250	0
413	20241217	130800	120952310	5250	5250	5250	5250	0
414	20241217	130700	120952310	5250	5250	5250	5250	24
415	20241217	130600	120826310	5250	5250	5250	5250	1
416	20241217	130500	120821060	5250	5250	5250	5250	0
417	20241217	130400	120821060	5250	5250	5250	5250	0
418	20241217	130300	120821060	5250	5250	5250	5250	0
419	20241217	130200	120821060	5250	5250	5250	5250	0
420	20241217	130100	120821060	5250	5250	5250	5250	1
421	20241217	130000	120815810	5250	5250	5250	5250	6
422	20241217	125900	120784310	5250	5250	5250	5250	0
423	20241217	125800	120784310	5250	5250	5250	5250	5
424	20241217	125700	120758060	5250	5250	5250	5250	0
425	20241217	125600	120758060	5250	5250	5250	5250	118
426	20241217	125500	120138560	5250	5250	5250	5250	6
427	20241217	125400	120107060	5250	5250	5250	5250	0
428	20241217	125300	120107060	5250	5250	5250	5250	4
429	20241217	125200	120086060	5250	5250	5250	5250	200
430	20241217	125100	119036060	5250	5250	5250	5250	8
431	20241217	125000	118994060	5250	5250	5250	5250	5
432	20241217	124900	118967810	5250	5250	5250	5250	0
433	20241217	124800	118967810	5250	5250	5250	5250	5
434	20241217	124700	118941560	5260	5250	5260	5250	7
435	20241217	124600	118904800	5250	5250	5250	5250	1
436	20241217	124500	118899550	5250	5250	5250	5250	27
437	20241217	124400	118757800	5250	5250	5250	5250	0
438	20241217	124300	118757800	5250	5250	5250	5250	4
439	20241217	124200	118736800	5250	5250	5250	5250	7
440	20241217	124100	118700050	5250	5250	5260	5250	75
441	20241217	124000	118306290	5250	5250	5250	5250	22
442	20241217	123900	118190790	5250	5250	5260	5250	34
443	20241217	123800	118012280	5250	5250	5250	5250	39
444	20241217	123700	117807530	5250	5250	5250	5250	23
445	20241217	123600	117686780	5250	5250	5250	5250	34
446	20241217	123500	117508280	5250	5250	5250	5250	23
447	20241217	123400	117387530	5250	5250	5250	5250	34
448	20241217	123300	117209030	5250	5260	5260	5250	22
449	20241217	123200	117093520	5250	5250	5250	5250	23
450	20241217	123100	116972770	5260	5260	5260	5260	1
451	20241217	123000	116967510	5250	5250	5250	5250	5
452	20241217	122900	116941260	5250	5250	5250	5250	952
453	20241217	122800	111943260	5250	5260	5270	5250	7
454	20241217	122700	111906480	5250	5250	5250	5250	6
455	20241217	122600	111874980	5250	5250	5250	5250	0
456	20241217	122500	111874980	5250	5250	5250	5250	6
457	20241217	122400	111843480	5250	5250	5250	5250	0
458	20241217	122300	111843480	5250	5250	5250	5250	4
459	20241217	122200	111822480	5250	5260	5260	5250	508
460	20241217	122100	109150470	5250	5250	5250	5250	1
461	20241217	122000	109145220	5250	5250	5250	5250	6
462	20241217	121900	109113720	5250	5250	5250	5250	4
463	20241217	121800	109092720	5250	5250	5250	5250	0
464	20241217	121700	109092720	5250	5250	5250	5250	7
465	20241217	121600	109055970	5250	5250	5250	5250	6
466	20241217	121500	109024470	5250	5250	5250	5250	0
467	20241217	121400	109024470	5250	5250	5250	5250	40
468	20241217	121300	108814470	5250	5250	5250	5250	0
469	20241217	121200	108814470	5250	5250	5250	5250	6
470	20241217	121100	108782970	5250	5250	5250	5250	670
471	20241217	121000	105265470	5250	5250	5250	5250	832
472	20241217	120900	100897470	5250	5250	5250	5250	304
473	20241217	120800	99301470	5250	5250	5250	5250	7
474	20241217	120700	99264720	5250	5250	5250	5250	0
475	20241217	120600	99264720	5250	5250	5250	5250	6
476	20241217	120500	99233220	5250	5250	5250	5250	0
477	20241217	120400	99233220	5250	5250	5250	5250	5
478	20241217	120300	99206970	5250	5260	5260	5240	3228
479	20241217	120200	82237930	5260	5260	5260	5260	0
480	20241217	120100	82237930	5260	5260	5260	5260	7
481	20241217	120000	82201110	5270	5270	5270	5270	27
482	20241217	115900	82058820	5260	5270	5270	5260	5
483	20241217	115800	82032510	5270	5260	5270	5260	35
484	20241217	115700	81848130	5270	5270	5270	5270	27
485	20241217	115600	81705840	5260	5260	5270	5260	34
486	20241217	115500	81526720	5270	5270	5270	5270	27
487	20241217	115400	81384430	5260	5260	5260	5260	5
488	20241217	115300	81358130	5270	5260	5270	5260	34
489	20241217	115200	81179010	5270	5270	5270	5270	27
490	20241217	115100	81036720	5260	5260	5270	5260	35
491	20241217	115000	80852340	5270	5270	5270	5270	27
492	20241217	114900	80710050	5260	5260	5260	5260	891
493	20241217	114800	76023390	5270	5270	5270	5260	416
494	20241217	114700	73834900	5270	5270	5270	5270	27
495	20241217	114600	73692610	5260	5260	5270	5260	34
496	20241217	114500	73513490	5270	5270	5270	5260	49
497	20241217	114400	73255310	5270	5270	5270	5270	0
498	20241217	114300	73255310	5270	5260	5270	5260	34
499	20241217	114200	73076190	5270	5270	5270	5270	27
500	20241217	114100	72933900	5260	5260	5270	5260	42
501	20241217	114000	72712630	5260	5270	5270	5260	60
502	20241217	113900	72396750	5260	5260	5260	5260	0
503	20241217	113800	72396750	5260	5270	5270	5260	34
504	20241217	113700	72217640	5270	5260	5270	5260	33
505	20241217	113600	72043790	5270	5260	5270	5260	28
506	20241217	113500	71896240	5260	5270	5270	5260	31
507	20241217	113400	71732910	5270	5270	5270	5270	0
508	20241217	113300	71732910	5270	5260	5270	5260	34
509	20241217	113200	71553800	5270	5260	5270	5260	32
510	20241217	113100	71385210	5270	5260	5270	5260	28
511	20241217	113000	71237660	5260	5270	5270	5260	32
512	20241217	112900	71069070	5270	5270	5270	5260	37
513	20241217	112800	70874140	5270	5270	5270	5270	27
514	20241217	112700	70731850	5270	5270	5270	5260	84
515	20241217	112600	70289230	5270	5260	5270	5260	28
516	20241217	112500	70141680	5260	5270	5270	5260	31
517	20241217	112400	69978350	5260	5260	5260	5260	7
518	20241217	112300	69941530	5270	5270	5270	5270	539
519	20241217	112200	67101000	5270	5260	5270	5260	32
520	20241217	112100	66932410	5270	5270	5270	5270	27
521	20241217	112000	66790120	5260	5270	5270	5260	33
522	20241217	111900	66616270	5270	5280	5280	5270	78
523	20241217	111800	66204940	5280	5280	5280	5280	0
524	20241217	111700	66204940	5280	5270	5280	5270	74
525	20241217	111600	65814690	5280	5280	5280	5280	27
526	20241217	111500	65672130	5270	5280	5280	5270	32
527	20241217	111400	65503220	5270	5280	5280	5270	34
528	20241217	111300	65323770	5280	5280	5280	5280	121
529	20241217	111200	64684890	5260	5270	5270	5260	663
530	20241217	111100	61197230	5280	5270	5280	5260	2144
531	20241217	111000	49917710	5270	5290	5290	5270	37
532	20241217	110900	49722400	5280	5290	5290	5280	33
533	20241217	110800	49547890	5290	5290	5290	5290	0
534	20241217	110700	49547890	5290	5280	5290	5280	33
535	20241217	110600	49373380	5290	5280	5290	5280	31
536	20241217	110500	49209430	5280	5290	5290	5280	28
537	20241217	110400	49061320	5280	5280	5280	5280	8
538	20241217	110300	49019080	5280	5280	5280	5280	0
539	20241217	110200	49019080	5280	5290	5290	5270	1143
540	20241217	110100	42983450	5300	5290	5300	5290	33
541	20241217	110000	42808600	5290	5300	5300	5290	28
542	20241217	105900	42660210	5290	5310	5310	5290	2033
543	20241217	105800	31904270	5310	5300	5310	5300	33
544	20241217	105700	31729100	5310	5310	5310	5310	0
545	20241217	105600	31729100	5310	5300	5310	5300	32
546	20241217	105500	31559230	5310	5310	5310	5310	27
547	20241217	105400	31415860	5300	5310	5310	5300	33
548	20241217	105300	31240690	5310	5300	5310	5300	40
549	20241217	105200	31028350	5310	5310	5310	5310	0
550	20241217	105100	31028350	5310	5310	5310	5310	30
551	20241217	105000	30869050	5310	5310	5320	5310	35
552	20241217	104900	30682930	5320	5320	5320	5320	27
553	20241217	104800	30539290	5330	5320	5330	5310	35
554	20241217	104700	30353120	5320	5320	5320	5320	0
555	20241217	104600	30353120	5320	5310	5320	5310	32
556	20241217	104500	30182930	5310	5310	5320	5310	34
557	20241217	104400	30002120	5300	5310	5310	5300	72
558	20241217	104300	29620300	5310	5310	5310	5310	6
559	20241217	104200	29588440	5310	5310	5310	5310	27
560	20241217	104100	29445070	5300	5300	5300	5300	4
561	20241217	104000	29423870	5300	5290	5300	5290	18
562	20241217	103900	29328640	5280	5310	5310	5280	74
563	20241217	103800	28936520	5300	5300	5300	5300	5
564	20241217	103700	28910020	5310	5320	5320	5310	62
565	20241217	103600	28580530	5310	5310	5310	5310	5
566	20241217	103500	28553980	5320	5310	5320	5310	233
567	20241217	103400	27316480	5310	5320	5320	5300	430
568	20241217	103300	25034260	5320	5330	5330	5320	33
569	20241217	103200	24858430	5320	5320	5320	5320	1
570	20241217	103100	24853110	5320	5320	5320	5320	3
571	20241217	103000	24837150	5330	5320	5330	5320	35
572	20241217	102900	24650680	5320	5320	5320	5320	16
573	20241217	102800	24565560	5320	5320	5330	5320	56
574	20241217	102700	24267370	5330	5330	5330	5330	86
575	20241217	102600	23808990	5320	5320	5320	5320	5
576	20241217	102500	23782390	5330	5320	5330	5320	44
577	20241217	102400	23548040	5320	5320	5320	5320	17
578	20241217	102300	23457600	5310	5320	5320	5310	92
579	20241217	102200	22968220	5330	5330	5330	5330	28
580	20241217	102100	22818980	5320	5320	5320	5320	4
581	20241217	102000	22797700	5310	5330	5330	5310	38
582	20241217	101900	22595290	5320	5320	5320	5320	27
583	20241217	101800	22451650	5310	5320	5320	5310	33
584	20241217	101700	22276140	5320	5320	5320	5320	0
585	20241217	101600	22276140	5320	5320	5320	5320	652
586	20241217	101500	18807500	5320	5330	5330	5320	32
587	20241217	101400	18636980	5320	5320	5330	5320	46
588	20241217	101300	18391980	5330	5320	5330	5320	32
589	20241217	101200	18221460	5320	5320	5320	5320	0
590	20241217	101100	18221460	5320	5330	5330	5320	31
591	20241217	101000	18056270	5320	5320	5320	5320	30
592	20241217	100900	17896670	5310	5320	5320	5310	32
593	20241217	100800	17726470	5330	5320	5330	5310	431
594	20241217	100700	15430270	5310	5310	5310	5310	4
595	20241217	100600	15409030	5310	5310	5310	5310	24
596	20241217	100500	15281590	5300	5310	5310	5300	32
597	20241217	100400	15111710	5300	5310	5310	5300	32
598	20241217	100300	14941830	5300	5310	5310	5300	51
599	20241217	100200	14671050	5300	5300	5300	5300	4
600	20241217	100100	14649850	5290	5290	5290	5290	4
601	20241217	100000	14628690	5290	5290	5290	5290	401
602	20241217	095900	12507400	5290	5290	5290	5280	232
603	20241217	095800	11280160	5280	5290	5290	5280	32
604	20241217	095700	11110920	5280	5290	5290	5280	30
605	20241217	095600	10952250	5280	5280	5280	5280	4
606	20241217	095500	10931130	5290	5280	5290	5280	6
607	20241217	095400	10899440	5280	5280	5280	5280	0
608	20241217	095300	10899440	5280	5290	5290	5280	5
609	20241217	095200	10873030	5280	5280	5280	5280	3
610	20241217	095100	10857190	5280	5280	5280	5280	43
611	20241217	095000	10630150	5280	5290	5290	5280	28
612	20241217	094900	10482040	5290	5290	5290	5290	4
613	20241217	094800	10460880	5300	5300	5300	5300	1
614	20241217	094700	10455580	5290	5290	5290	5290	4
615	20241217	094600	10434420	5290	5290	5290	5290	3
616	20241217	094500	10418550	5290	5300	5300	5290	18
617	20241217	094400	10323200	5300	5300	5300	5300	158
618	20241217	094300	9485800	5300	5300	5300	5300	4
619	20241217	094200	9464600	5300	5300	5300	5300	0
620	20241217	094100	9464600	5300	5300	5300	5300	3
621	20241217	094000	9448700	5300	5300	5300	5300	5
622	20241217	093900	9422200	5290	5290	5290	5290	4
623	20241217	093800	9401040	5290	5290	5290	5290	4
624	20241217	093700	9379880	5330	5290	5330	5290	104
625	20241217	093600	8826040	5320	5310	5320	5310	100
626	20241217	093500	8294050	5320	5300	5320	5290	203
627	20241217	093400	7215230	5280	5310	5310	5280	40
628	20241217	093300	7002950	5300	5290	5300	5290	65
629	20241217	093200	6658490	5310	5290	5310	5290	201
630	20241217	093100	5591260	5310	5290	5310	5290	39
631	20241217	093000	5384240	5290	5290	5290	5290	1
632	20241217	092900	5378950	5290	5290	5290	5290	57
633	20241217	092800	5077420	5280	5280	5280	5280	4
634	20241217	092700	5056300	5270	5290	5290	5270	114
635	20241217	092600	4453500	5270	5260	5270	5260	58
636	20241217	092500	4147880	5270	5270	5270	5270	254
637	20241217	092400	2809300	5280	5280	5280	5280	1
638	20241217	092300	2804020	5270	5270	5270	5270	4
639	20241217	092200	2782940	5270	5270	5270	5270	4
640	20241217	092100	2761860	5270	5270	5270	5270	164
641	20241217	092000	1897580	5270	5280	5280	5270	10
642	20241217	091900	1844820	5280	5300	5310	5280	70
643	20241217	091800	1474540	5300	5300	5300	5300	48
644	20241217	091700	1220140	5290	5290	5290	5290	4
645	20241217	091600	1198980	5280	5280	5280	5280	4
646	20241217	091500	1177860	5320	5280	5320	5280	157
647	20241217	091400	348260	5280	5280	5280	5280	0
648	20241217	091300	348260	5280	5280	5280	5280	0
649	20241217	091200	348260	5280	5280	5280	5280	1
650	20241217	091100	342980	5270	5270	5270	5270	0
651	20241217	091000	342980	5270	5270	5270	5270	0
652	20241217	090900	342980	5270	5270	5270	5270	1
653	20241217	090800	337710	5280	5280	5280	5280	1
654	20241217	090700	332430	5270	5270	5270	5270	3
655	20241217	090600	316620	5280	5280	5280	5280	1
656	20241217	090500	311340	5270	5270	5270	5270	4
657	20241217	090400	290260	5270	5280	5280	5270	7
658	20241217	090300	253340	5270	5280	5280	5270	23
659	20241217	090200	131930	5280	5270	5280	5270	11
660	20241217	090100	73860	5260	5260	5260	5260	3
661	20241217	090000	58080	5280	5280	5280	5280	11